| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
分足Kラインデータなし
|
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
146,890.81 |
146,890.81 |
146,890.81 |
146,890.81 |
0.0M |
| 2025-09-26 |
145,712.90 |
145,712.90 |
145,712.90 |
145,712.90 |
0.0M |
| 2025-09-25 |
145,560.03 |
145,560.03 |
145,560.03 |
145,560.03 |
0.0M |
| 2025-09-24 |
145,680.83 |
145,680.83 |
145,680.83 |
145,680.83 |
0.0M |
| 2025-09-23 |
145,968.11 |
145,968.11 |
145,968.11 |
145,968.11 |
0.0M |
| 2025-09-22 |
146,660.23 |
146,660.23 |
146,660.23 |
146,660.23 |
0.0M |
| 2025-09-19 |
145,725.02 |
145,725.02 |
145,725.02 |
145,725.02 |
0.0M |
| 2025-09-18 |
144,141.02 |
144,141.02 |
144,141.02 |
144,141.02 |
0.0M |
| 2025-09-17 |
143,495.69 |
143,495.69 |
143,495.69 |
143,495.69 |
0.0M |
| 2025-09-16 |
143,464.20 |
143,464.20 |
143,464.20 |
143,464.20 |
0.0M |
| 2025-09-15 |
144,027.02 |
144,027.02 |
144,027.02 |
144,027.02 |
0.0M |
| 2025-09-12 |
143,240.92 |
143,240.92 |
143,240.92 |
143,240.92 |
0.0M |
| 2025-09-11 |
143,840.10 |
143,840.10 |
143,840.10 |
143,840.10 |
0.0M |
| 2025-09-10 |
142,713.38 |
142,713.38 |
142,713.38 |
142,713.38 |
0.0M |
| 2025-09-09 |
142,114.17 |
142,114.17 |
142,114.17 |
142,114.17 |
0.0M |
| 2025-09-08 |
141,941.67 |
141,941.67 |
141,941.67 |
141,941.67 |
0.0M |
| 2025-09-05 |
142,028.98 |
142,028.98 |
142,028.98 |
142,028.98 |
0.0M |
| 2025-09-04 |
141,364.19 |
141,364.19 |
141,364.19 |
141,364.19 |
0.0M |
| 2025-09-03 |
140,528.40 |
140,528.40 |
140,528.40 |
140,528.40 |
0.0M |
| 2025-09-02 |
139,864.95 |
139,864.95 |
139,864.95 |
139,864.95 |
0.0M |
| 2025-08-29 |
139,602.81 |
139,602.81 |
139,602.81 |
139,602.81 |
0.0M |
| 2025-08-28 |
138,915.42 |
138,915.42 |
138,915.42 |
138,915.42 |
0.0M |
| 2025-08-27 |
138,903.10 |
138,903.10 |
138,903.10 |
138,903.10 |
0.0M |
| 2025-08-26 |
138,431.23 |
138,431.23 |
138,431.23 |
138,431.23 |
0.0M |
| 2025-08-25 |
137,601.12 |
137,601.12 |
137,601.12 |
137,601.12 |
0.0M |
| 2025-08-22 |
138,398.23 |
138,398.23 |
138,398.23 |
138,398.23 |
0.0M |
| 2025-08-21 |
137,036.44 |
137,036.44 |
137,036.44 |
137,036.44 |
0.0M |
| 2025-08-20 |
136,164.73 |
136,164.73 |
136,164.73 |
136,164.73 |
0.0M |
| 2025-08-19 |
135,870.66 |
135,870.66 |
135,870.66 |
135,870.66 |
0.0M |
| 2025-08-18 |
136,339.55 |
136,339.55 |
136,339.55 |
136,339.55 |
0.0M |
| 2025-08-15 |
136,251.62 |
136,251.62 |
136,251.62 |
136,251.62 |
0.0M |
| 2025-08-14 |
136,222.95 |
136,222.95 |
136,222.95 |
136,222.95 |
0.0M |
| 2025-08-13 |
136,600.83 |
136,600.83 |
136,600.83 |
136,600.83 |
0.0M |
| 2025-08-12 |
136,248.70 |
136,248.70 |
136,248.70 |
136,248.70 |
0.0M |
| 2025-08-11 |
135,536.10 |
135,536.10 |
135,536.10 |
135,536.10 |
0.0M |
| 2025-08-08 |
135,455.33 |
135,455.33 |
135,455.33 |
135,455.33 |
0.0M |
| 2025-08-07 |
135,463.77 |
135,463.77 |
135,463.77 |
135,463.77 |
0.0M |
| 2025-08-06 |
136,240.48 |
136,240.48 |
136,240.48 |
136,240.48 |
0.0M |
| 2025-08-05 |
134,525.03 |
134,525.03 |
134,525.03 |
134,525.03 |
0.0M |
| 2025-08-01 |
131,843.08 |
131,843.08 |
131,843.08 |
131,843.08 |
0.0M |
| 2025-07-31 |
133,003.55 |
133,003.55 |
133,003.55 |
133,003.55 |
0.0M |
| 2025-07-30 |
133,524.40 |
133,524.40 |
133,524.40 |
133,524.40 |
0.0M |
| 2025-07-29 |
134,312.84 |
134,312.84 |
134,312.84 |
134,312.84 |
0.0M |
| 2025-07-28 |
133,656.16 |
133,656.16 |
133,656.16 |
133,656.16 |
0.0M |
| 2025-07-25 |
134,089.88 |
134,089.88 |
134,089.88 |
134,089.88 |
0.0M |
| 2025-07-24 |
133,494.45 |
133,494.45 |
133,494.45 |
133,494.45 |
0.0M |
| 2025-07-23 |
133,635.16 |
133,635.16 |
133,635.16 |
133,635.16 |
0.0M |
| 2025-07-22 |
133,381.78 |
133,381.78 |
133,381.78 |
133,381.78 |
0.0M |
| 2025-07-21 |
133,150.58 |
133,150.58 |
133,150.58 |
133,150.58 |
0.0M |
| 2025-07-18 |
133,135.98 |
133,135.98 |
133,135.98 |
133,135.98 |
0.0M |
| 2025-07-17 |
133,491.42 |
133,491.42 |
133,491.42 |
133,491.42 |
0.0M |
| 2025-07-16 |
132,351.08 |
132,351.08 |
132,351.08 |
132,351.08 |
0.0M |
| 2025-07-15 |
131,869.33 |
131,869.33 |
131,869.33 |
131,869.33 |
0.0M |
| 2025-07-14 |
132,573.39 |
132,573.39 |
132,573.39 |
132,573.39 |
0.0M |
| 2025-07-11 |
131,717.31 |
131,717.31 |
131,717.31 |
131,717.31 |
0.0M |
| 2025-07-10 |
132,004.10 |
132,004.10 |
132,004.10 |
132,004.10 |
0.0M |
| 2025-07-09 |
131,406.52 |
131,406.52 |
131,406.52 |
131,406.52 |
0.0M |
| 2025-07-08 |
131,071.57 |
131,071.57 |
131,071.57 |
131,071.57 |
0.0M |
| 2025-07-07 |
131,640.20 |
131,640.20 |
131,640.20 |
131,640.20 |
0.0M |
| 2025-07-04 |
131,712.40 |
131,712.40 |
131,712.40 |
131,712.40 |
0.0M |
| 2025-07-03 |
131,703.12 |
131,703.12 |
131,703.12 |
131,703.12 |
0.0M |
| 2025-07-02 |
130,901.26 |
130,901.26 |
130,901.26 |
130,901.26 |
0.0M |
| 2025-06-30 |
130,793.47 |
130,793.47 |
130,793.47 |
130,793.47 |
0.0M |
| 2025-06-27 |
129,873.76 |
129,873.76 |
129,873.76 |
129,873.76 |
0.0M |
| 2025-06-26 |
130,124.33 |
130,124.33 |
130,124.33 |
130,124.33 |
0.0M |
| 2025-06-25 |
129,220.54 |
129,220.54 |
129,220.54 |
129,220.54 |
0.0M |
| 2025-06-24 |
129,961.33 |
129,961.33 |
129,961.33 |
129,961.33 |
0.0M |
| 2025-06-23 |
129,420.49 |
129,420.49 |
129,420.49 |
129,420.49 |
0.0M |
| 2025-06-20 |
128,876.36 |
128,876.36 |
128,876.36 |
128,876.36 |
0.0M |
| 2025-06-19 |
128,914.55 |
128,914.55 |
128,914.55 |
128,914.55 |
0.0M |
| 2025-06-18 |
129,176.47 |
129,176.47 |
129,176.47 |
129,176.47 |
0.0M |
| 2025-06-17 |
129,086.70 |
129,086.70 |
129,086.70 |
129,086.70 |
0.0M |
| 2025-06-16 |
129,217.48 |
129,217.48 |
129,217.48 |
129,217.48 |
0.0M |
| 2025-06-13 |
128,852.20 |
128,852.20 |
128,852.20 |
128,852.20 |
0.0M |
| 2025-06-12 |
129,328.24 |
129,328.24 |
129,328.24 |
129,328.24 |
0.0M |
| 2025-06-11 |
128,878.78 |
128,878.78 |
128,878.78 |
128,878.78 |
0.0M |
| 2025-06-10 |
128,398.51 |
128,398.51 |
128,398.51 |
128,398.51 |
0.0M |
| 2025-06-09 |
128,129.56 |
128,129.56 |
128,129.56 |
128,129.56 |
0.0M |
| 2025-06-06 |
128,364.08 |
128,364.08 |
128,364.08 |
128,364.08 |
0.0M |
| 2025-06-05 |
127,937.02 |
127,937.02 |
127,937.02 |
127,937.02 |
0.0M |
| 2025-06-04 |
127,871.82 |
127,871.82 |
127,871.82 |
127,871.82 |
0.0M |
| 2025-06-03 |
128,317.87 |
128,317.87 |
128,317.87 |
128,317.87 |
0.0M |
| 2025-06-02 |
128,134.90 |
128,134.90 |
128,134.90 |
128,134.90 |
0.0M |
| 2025-05-30 |
127,090.09 |
127,090.09 |
127,090.09 |
127,090.09 |
0.0M |
| 2025-05-29 |
127,208.87 |
127,208.87 |
127,208.87 |
127,208.87 |
0.0M |
| 2025-05-28 |
127,557.28 |
127,557.28 |
127,557.28 |
127,557.28 |
0.0M |
| 2025-05-27 |
127,466.44 |
127,466.44 |
127,466.44 |
127,466.44 |
0.0M |
| 2025-05-26 |
126,516.02 |
126,516.02 |
126,516.02 |
126,516.02 |
0.0M |
| 2025-05-23 |
125,578.25 |
125,578.25 |
125,578.25 |
125,578.25 |
0.0M |
| 2025-05-22 |
125,445.82 |
125,445.82 |
125,445.82 |
125,445.82 |
0.0M |
| 2025-05-21 |
125,373.27 |
125,373.27 |
125,373.27 |
125,373.27 |
0.0M |
| 2025-05-20 |
126,397.03 |
126,397.03 |
126,397.03 |
126,397.03 |
0.0M |
| 2025-05-16 |
125,987.50 |
125,987.50 |
125,987.50 |
125,987.50 |
0.0M |
| 2025-05-15 |
125,607.40 |
125,607.40 |
125,607.40 |
125,607.40 |
0.0M |
| 2025-05-14 |
124,535.60 |
124,535.60 |
124,535.60 |
124,535.60 |
0.0M |
| 2025-05-13 |
124,169.20 |
124,169.20 |
124,169.20 |
124,169.20 |
0.0M |
| 2025-05-12 |
123,758.55 |
123,758.55 |
123,758.55 |
123,758.55 |
0.0M |
| 2025-05-09 |
122,913.00 |
122,913.00 |
122,913.00 |
122,913.00 |
0.0M |
| 2025-05-08 |
122,410.45 |
122,410.45 |
122,410.45 |
122,410.45 |
0.0M |
| 2025-05-07 |
121,960.24 |
121,960.24 |
121,960.24 |
121,960.24 |
0.0M |
| 2025-05-06 |
121,050.13 |
121,050.13 |
121,050.13 |
121,050.13 |
0.0M |
| 2025-05-05 |
120,947.39 |
120,947.39 |
120,947.39 |
120,947.39 |
0.0M |
| 2025-05-02 |
121,325.38 |
121,325.38 |
121,325.38 |
121,325.38 |
0.0M |
| 2025-05-01 |
120,181.70 |
120,181.70 |
120,181.70 |
120,181.70 |
0.0M |
| 2025-04-30 |
120,395.97 |
120,395.97 |
120,395.97 |
120,395.97 |
0.0M |
| 2025-04-29 |
120,539.67 |
120,539.67 |
120,539.67 |
120,539.67 |
0.0M |
| 2025-04-28 |
120,132.64 |
120,132.64 |
120,132.64 |
120,132.64 |
0.0M |
| 2025-04-25 |
119,705.98 |
119,705.98 |
119,705.98 |
119,705.98 |
0.0M |
| 2025-04-24 |
119,788.42 |
119,788.42 |
119,788.42 |
119,788.42 |
0.0M |
| 2025-04-23 |
118,483.21 |
118,483.21 |
118,483.21 |
118,483.21 |
0.0M |
| 2025-04-22 |
117,675.20 |
117,675.20 |
117,675.20 |
117,675.20 |
0.0M |
| 2025-04-21 |
116,236.72 |
116,236.72 |
116,236.72 |
116,236.72 |
0.0M |
| 2025-04-17 |
117,127.31 |
117,127.31 |
117,127.31 |
117,127.31 |
0.0M |
| 2025-04-16 |
116,709.82 |
116,709.82 |
116,709.82 |
116,709.82 |
0.0M |
| 2025-04-15 |
116,521.05 |
116,521.05 |
116,521.05 |
116,521.05 |
0.0M |
| 2025-04-14 |
115,544.95 |
115,544.95 |
115,544.95 |
115,544.95 |
0.0M |
| 2025-04-11 |
114,195.20 |
114,195.20 |
114,195.20 |
114,195.20 |
0.0M |
| 2025-04-10 |
111,421.48 |
111,421.48 |
111,421.48 |
111,421.48 |
0.0M |
| 2025-04-09 |
114,804.72 |
114,804.72 |
114,804.72 |
114,804.72 |
0.0M |
| 2025-04-08 |
108,901.02 |
108,901.02 |
108,901.02 |
108,901.02 |
0.0M |
| 2025-04-07 |
110,606.95 |
110,606.95 |
110,606.95 |
110,606.95 |
0.0M |
| 2025-04-04 |
112,223.08 |
112,223.08 |
112,223.08 |
112,223.08 |
0.0M |
| 2025-04-03 |
117,749.02 |
117,749.02 |
117,749.02 |
117,749.02 |
0.0M |
| 2025-04-02 |
122,448.65 |
122,448.65 |
122,448.65 |
122,448.65 |
0.0M |
| 2025-04-01 |
121,123.37 |
121,123.37 |
121,123.37 |
121,123.37 |
0.0M |
| 2025-03-31 |
120,512.96 |
120,512.96 |
120,512.96 |
120,512.96 |
0.0M |
| 2025-03-28 |
119,633.14 |
119,633.14 |
119,633.14 |
119,633.14 |
0.0M |
| 2025-03-27 |
121,534.54 |
121,534.54 |
121,534.54 |
121,534.54 |
0.0M |
| 2025-03-26 |
121,529.27 |
121,529.27 |
121,529.27 |
121,529.27 |
0.0M |
| 2025-03-25 |
122,391.17 |
122,391.17 |
122,391.17 |
122,391.17 |
0.0M |
| 2025-03-24 |
122,220.21 |
122,220.21 |
122,220.21 |
122,220.21 |
0.0M |
| 2025-03-21 |
120,599.14 |
120,599.14 |
120,599.14 |
120,599.14 |
0.0M |
| 2025-03-20 |
120,985.89 |
120,985.89 |
120,985.89 |
120,985.89 |
0.0M |
| 2025-03-19 |
121,028.13 |
121,028.13 |
121,028.13 |
121,028.13 |
0.0M |
| 2025-03-18 |
119,274.96 |
119,274.96 |
119,274.96 |
119,274.96 |
0.0M |
| 2025-03-17 |
119,656.55 |
119,656.55 |
119,656.55 |
119,656.55 |
0.0M |
| 2025-03-14 |
118,514.66 |
118,514.66 |
118,514.66 |
118,514.66 |
0.0M |
| 2025-03-13 |
116,753.23 |
116,753.23 |
116,753.23 |
116,753.23 |
0.0M |
| 2025-03-12 |
117,806.24 |
117,806.24 |
117,806.24 |
117,806.24 |
0.0M |
| 2025-03-11 |
116,956.01 |
116,956.01 |
116,956.01 |
116,956.01 |
0.0M |
| 2025-03-10 |
117,572.03 |
117,572.03 |
117,572.03 |
117,572.03 |
0.0M |
| 2025-03-07 |
119,371.22 |
119,371.22 |
119,371.22 |
119,371.22 |
0.0M |
| 2025-03-06 |
118,521.86 |
118,521.86 |
118,521.86 |
118,521.86 |
0.0M |
| 2025-03-05 |
119,904.49 |
119,904.49 |
119,904.49 |
119,904.49 |
0.0M |
| 2025-03-04 |
118,432.09 |
118,432.09 |
118,432.09 |
118,432.09 |
0.0M |
| 2025-03-03 |
120,476.17 |
120,476.17 |
120,476.17 |
120,476.17 |
0.0M |
| 2025-02-28 |
122,356.94 |
122,356.94 |
122,356.94 |
122,356.94 |
0.0M |
| 2025-02-27 |
121,016.67 |
121,016.67 |
121,016.67 |
121,016.67 |
0.0M |
| 2025-02-26 |
121,975.22 |
121,975.22 |
121,975.22 |
121,975.22 |
0.0M |
| 2025-02-25 |
121,359.98 |
121,359.98 |
121,359.98 |
121,359.98 |
0.0M |
| 2025-02-24 |
121,106.12 |
121,106.12 |
121,106.12 |
121,106.12 |
0.0M |
| 2025-02-21 |
121,085.76 |
121,085.76 |
121,085.76 |
121,085.76 |
0.0M |
| 2025-02-20 |
122,851.21 |
122,851.21 |
122,851.21 |
122,851.21 |
0.0M |
| 2025-02-19 |
123,385.61 |
123,385.61 |
123,385.61 |
123,385.61 |
0.0M |
| 2025-02-18 |
123,494.79 |
123,494.79 |
123,494.79 |
123,494.79 |
0.0M |
| 2025-02-14 |
122,687.15 |
122,687.15 |
122,687.15 |
122,687.15 |
0.0M |
| 2025-02-13 |
123,652.41 |
123,652.41 |
123,652.41 |
123,652.41 |
0.0M |
| 2025-02-12 |
122,998.38 |
122,998.38 |
122,998.38 |
122,998.38 |
0.0M |
| 2025-02-11 |
123,329.03 |
123,329.03 |
123,329.03 |
123,329.03 |
0.0M |
| 2025-02-10 |
123,459.06 |
123,459.06 |
123,459.06 |
123,459.06 |
0.0M |
| 2025-02-07 |
122,420.04 |
122,420.04 |
122,420.04 |
122,420.04 |
0.0M |
| 2025-02-06 |
122,860.69 |
122,860.69 |
122,860.69 |
122,860.69 |
0.0M |
| 2025-02-05 |
123,028.75 |
123,028.75 |
123,028.75 |
123,028.75 |
0.0M |
| 2025-02-04 |
121,631.07 |
121,631.07 |
121,631.07 |
121,631.07 |
0.0M |
| 2025-02-03 |
121,449.98 |
121,449.98 |
121,449.98 |
121,449.98 |
0.0M |
| 2025-01-31 |
122,851.77 |
122,851.77 |
122,851.77 |
122,851.77 |
0.0M |
| 2025-01-30 |
124,153.24 |
124,153.24 |
124,153.24 |
124,153.24 |
0.0M |
| 2025-01-29 |
122,503.09 |
122,503.09 |
122,503.09 |
122,503.09 |
0.0M |
| 2025-01-28 |
122,244.17 |
122,244.17 |
122,244.17 |
122,244.17 |
0.0M |
| 2025-01-27 |
121,617.55 |
121,617.55 |
121,617.55 |
121,617.55 |
0.0M |
| 2025-01-24 |
122,408.06 |
122,408.06 |
122,408.06 |
122,408.06 |
0.0M |
| 2025-01-23 |
122,242.66 |
122,242.66 |
122,242.66 |
122,242.66 |
0.0M |
| 2025-01-22 |
121,653.51 |
121,653.51 |
121,653.51 |
121,653.51 |
0.0M |
| 2025-01-21 |
121,509.95 |
121,509.95 |
121,509.95 |
121,509.95 |
0.0M |
| 2025-01-20 |
120,980.82 |
120,980.82 |
120,980.82 |
120,980.82 |
0.0M |
| 2025-01-17 |
120,482.65 |
120,482.65 |
120,482.65 |
120,482.65 |
0.0M |
| 2025-01-16 |
119,416.97 |
119,416.97 |
119,416.97 |
119,416.97 |
0.0M |
| 2025-01-15 |
119,128.14 |
119,128.14 |
119,128.14 |
119,128.14 |
0.0M |
| 2025-01-14 |
118,162.22 |
118,162.22 |
118,162.22 |
118,162.22 |
0.0M |
| 2025-01-13 |
117,911.07 |
117,911.07 |
117,911.07 |
117,911.07 |
0.0M |
| 2025-01-10 |
119,022.94 |
119,022.94 |
119,022.94 |
119,022.94 |
0.0M |
| 2025-01-09 |
120,428.09 |
120,428.09 |
120,428.09 |
120,428.09 |
0.0M |
| 2025-01-08 |
120,323.99 |
120,323.99 |
120,323.99 |
120,323.99 |
0.0M |
| 2025-01-07 |
119,739.00 |
119,739.00 |
119,739.00 |
119,739.00 |
0.0M |
| 2025-01-06 |
120,030.25 |
120,030.25 |
120,030.25 |
120,030.25 |
0.0M |
| 2025-01-03 |
120,383.84 |
120,383.84 |
120,383.84 |
120,383.84 |
0.0M |
| 2025-01-02 |
119,540.48 |
119,540.48 |
119,540.48 |
119,540.48 |
0.0M |