| 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 |
| 2025-09-26 |
347.37 |
347.37 |
347.37 |
347.37 |
0.0M |
| 2025-09-25 |
354.83 |
354.83 |
354.83 |
354.83 |
0.0M |
| 2025-09-24 |
363.98 |
363.98 |
363.98 |
363.98 |
0.0M |
| 2025-09-23 |
364.70 |
364.70 |
364.70 |
364.70 |
0.0M |
| 2025-09-22 |
375.75 |
375.75 |
375.75 |
375.75 |
0.0M |
| 2025-09-19 |
375.58 |
375.58 |
375.58 |
375.58 |
0.0M |
| 2025-09-18 |
372.64 |
372.64 |
372.64 |
372.64 |
0.0M |
| 2025-09-17 |
366.54 |
366.54 |
366.54 |
366.54 |
0.0M |
| 2025-09-16 |
369.97 |
369.97 |
369.97 |
369.97 |
0.0M |
| 2025-09-15 |
368.39 |
368.39 |
368.39 |
368.39 |
0.0M |
| 2025-09-12 |
365.42 |
365.42 |
365.42 |
365.42 |
0.0M |
| 2025-09-11 |
368.29 |
368.29 |
368.29 |
368.29 |
0.0M |
| 2025-09-10 |
367.94 |
367.94 |
367.94 |
367.94 |
0.0M |
| 2025-09-09 |
370.06 |
370.06 |
370.06 |
370.06 |
0.0M |
| 2025-09-08 |
370.97 |
370.97 |
370.97 |
370.97 |
0.0M |
| 2025-09-05 |
371.87 |
371.87 |
371.87 |
371.87 |
0.0M |
| 2025-09-04 |
362.95 |
362.95 |
362.95 |
362.95 |
0.0M |
| 2025-09-03 |
355.34 |
355.34 |
355.34 |
355.34 |
0.0M |
| 2025-09-02 |
350.33 |
350.33 |
350.33 |
350.33 |
0.0M |
| 2025-08-29 |
349.67 |
349.67 |
349.67 |
349.67 |
0.0M |
| 2025-08-28 |
352.55 |
352.55 |
352.55 |
352.55 |
0.0M |
| 2025-08-27 |
348.62 |
348.62 |
348.62 |
348.62 |
0.0M |
| 2025-08-26 |
346.99 |
346.99 |
346.99 |
346.99 |
0.0M |
| 2025-08-25 |
347.68 |
347.68 |
347.68 |
347.68 |
0.0M |
| 2025-08-22 |
350.07 |
350.07 |
350.07 |
350.07 |
0.0M |
| 2025-08-21 |
341.23 |
341.23 |
341.23 |
341.23 |
0.0M |
| 2025-08-20 |
339.64 |
339.64 |
339.64 |
339.64 |
0.0M |
| 2025-08-19 |
341.07 |
341.07 |
341.07 |
341.07 |
0.0M |
| 2025-08-18 |
346.77 |
346.77 |
346.77 |
346.77 |
0.0M |
| 2025-08-15 |
344.89 |
344.89 |
344.89 |
344.89 |
0.0M |
| 2025-08-14 |
344.23 |
344.23 |
344.23 |
344.23 |
0.0M |
| 2025-08-13 |
355.38 |
355.38 |
355.38 |
355.38 |
0.0M |
| 2025-08-12 |
359.04 |
359.04 |
359.04 |
359.04 |
0.0M |
| 2025-08-11 |
358.56 |
358.56 |
358.56 |
358.56 |
0.0M |
| 2025-08-08 |
357.98 |
357.98 |
357.98 |
357.98 |
0.0M |
| 2025-08-07 |
355.50 |
355.50 |
355.50 |
355.50 |
0.0M |
| 2025-08-06 |
360.58 |
360.58 |
360.58 |
360.58 |
0.0M |
| 2025-08-05 |
343.20 |
343.20 |
343.20 |
343.20 |
0.0M |
| 2025-08-01 |
333.15 |
333.15 |
333.15 |
333.15 |
0.0M |
| 2025-07-31 |
341.23 |
341.23 |
341.23 |
341.23 |
0.0M |
| 2025-07-30 |
344.50 |
344.50 |
344.50 |
344.50 |
0.0M |
| 2025-07-29 |
346.18 |
346.18 |
346.18 |
346.18 |
0.0M |
| 2025-07-28 |
338.83 |
338.83 |
338.83 |
338.83 |
0.0M |
| 2025-07-25 |
337.74 |
337.74 |
337.74 |
337.74 |
0.0M |
| 2025-07-24 |
331.68 |
331.68 |
331.68 |
331.68 |
0.0M |
| 2025-07-23 |
332.63 |
332.63 |
332.63 |
332.63 |
0.0M |
| 2025-07-22 |
329.49 |
329.49 |
329.49 |
329.49 |
0.0M |
| 2025-07-21 |
335.60 |
335.60 |
335.60 |
335.60 |
0.0M |
| 2025-07-18 |
334.83 |
334.83 |
334.83 |
334.83 |
0.0M |
| 2025-07-17 |
337.40 |
337.40 |
337.40 |
337.40 |
0.0M |
| 2025-07-16 |
329.24 |
329.24 |
329.24 |
329.24 |
0.0M |
| 2025-07-15 |
324.10 |
324.10 |
324.10 |
324.10 |
0.0M |
| 2025-07-14 |
326.85 |
326.85 |
326.85 |
326.85 |
0.0M |
| 2025-07-11 |
320.90 |
320.90 |
320.90 |
320.90 |
0.0M |
| 2025-07-10 |
326.18 |
326.18 |
326.18 |
326.18 |
0.0M |
| 2025-07-09 |
326.24 |
326.24 |
326.24 |
326.24 |
0.0M |
| 2025-07-08 |
324.88 |
324.88 |
324.88 |
324.88 |
0.0M |
| 2025-07-07 |
327.86 |
327.86 |
327.86 |
327.86 |
0.0M |
| 2025-07-04 |
329.08 |
329.08 |
329.08 |
329.08 |
0.0M |
| 2025-07-03 |
330.05 |
330.05 |
330.05 |
330.05 |
0.0M |
| 2025-07-02 |
324.85 |
324.85 |
324.85 |
324.85 |
0.0M |
| 2025-06-30 |
326.48 |
326.48 |
326.48 |
326.48 |
0.0M |
| 2025-06-27 |
323.73 |
323.73 |
323.73 |
323.73 |
0.0M |
| 2025-06-26 |
321.69 |
321.69 |
321.69 |
321.69 |
0.0M |
| 2025-06-25 |
322.51 |
322.51 |
322.51 |
322.51 |
0.0M |
| 2025-06-24 |
323.55 |
323.55 |
323.55 |
323.55 |
0.0M |
| 2025-06-23 |
315.52 |
315.52 |
315.52 |
315.52 |
0.0M |
| 2025-06-20 |
311.03 |
311.03 |
311.03 |
311.03 |
0.0M |
| 2025-06-19 |
312.45 |
312.45 |
312.45 |
312.45 |
0.0M |
| 2025-06-18 |
313.43 |
313.43 |
313.43 |
313.43 |
0.0M |
| 2025-06-17 |
310.50 |
310.50 |
310.50 |
310.50 |
0.0M |
| 2025-06-16 |
310.53 |
310.53 |
310.53 |
310.53 |
0.0M |
| 2025-06-13 |
306.68 |
306.68 |
306.68 |
306.68 |
0.0M |
| 2025-06-12 |
314.81 |
314.81 |
314.81 |
314.81 |
0.0M |
| 2025-06-11 |
317.47 |
317.47 |
317.47 |
317.47 |
0.0M |
| 2025-06-10 |
312.95 |
312.95 |
312.95 |
312.95 |
0.0M |
| 2025-06-09 |
310.86 |
310.86 |
310.86 |
310.86 |
0.0M |
| 2025-06-06 |
313.51 |
313.51 |
313.51 |
313.51 |
0.0M |
| 2025-06-05 |
307.46 |
307.46 |
307.46 |
307.46 |
0.0M |
| 2025-06-04 |
310.87 |
310.87 |
310.87 |
310.87 |
0.0M |
| 2025-06-03 |
311.50 |
311.50 |
311.50 |
311.50 |
0.0M |
| 2025-06-02 |
311.61 |
311.61 |
311.61 |
311.61 |
0.0M |
| 2025-05-30 |
312.32 |
312.32 |
312.32 |
312.32 |
0.0M |
| 2025-05-29 |
312.74 |
312.74 |
312.74 |
312.74 |
0.0M |
| 2025-05-28 |
313.23 |
313.23 |
313.23 |
313.23 |
0.0M |
| 2025-05-27 |
314.30 |
314.30 |
314.30 |
314.30 |
0.0M |
| 2025-05-26 |
311.72 |
311.72 |
311.72 |
311.72 |
0.0M |
| 2025-05-23 |
306.22 |
306.22 |
306.22 |
306.22 |
0.0M |
| 2025-05-22 |
310.40 |
310.40 |
310.40 |
310.40 |
0.0M |
| 2025-05-21 |
308.70 |
308.70 |
308.70 |
308.70 |
0.0M |
| 2025-05-20 |
316.03 |
316.03 |
316.03 |
316.03 |
0.0M |
| 2025-05-16 |
320.56 |
320.56 |
320.56 |
320.56 |
0.0M |
| 2025-05-15 |
318.60 |
318.60 |
318.60 |
318.60 |
0.0M |
| 2025-05-14 |
318.59 |
318.59 |
318.59 |
318.59 |
0.0M |
| 2025-05-13 |
314.40 |
314.40 |
314.40 |
314.40 |
0.0M |
| 2025-05-12 |
312.20 |
312.20 |
312.20 |
312.20 |
0.0M |
| 2025-05-09 |
295.99 |
295.99 |
295.99 |
295.99 |
0.0M |
| 2025-05-08 |
300.62 |
300.62 |
300.62 |
300.62 |
0.0M |
| 2025-05-07 |
296.51 |
296.51 |
296.51 |
296.51 |
0.0M |
| 2025-05-06 |
292.25 |
292.25 |
292.25 |
292.25 |
0.0M |
| 2025-05-05 |
296.01 |
296.01 |
296.01 |
296.01 |
0.0M |
| 2025-05-02 |
297.00 |
297.00 |
297.00 |
297.00 |
0.0M |
| 2025-05-01 |
292.47 |
292.47 |
292.47 |
292.47 |
0.0M |
| 2025-04-30 |
290.49 |
290.49 |
290.49 |
290.49 |
0.0M |
| 2025-04-29 |
295.80 |
295.80 |
295.80 |
295.80 |
0.0M |
| 2025-04-28 |
293.63 |
293.63 |
293.63 |
293.63 |
0.0M |
| 2025-04-25 |
292.46 |
292.46 |
292.46 |
292.46 |
0.0M |
| 2025-04-24 |
291.63 |
291.63 |
291.63 |
291.63 |
0.0M |
| 2025-04-23 |
283.62 |
283.62 |
283.62 |
283.62 |
0.0M |
| 2025-04-22 |
274.49 |
274.49 |
274.49 |
274.49 |
0.0M |
| 2025-04-21 |
268.79 |
268.79 |
268.79 |
268.79 |
0.0M |
| 2025-04-17 |
274.16 |
274.16 |
274.16 |
274.16 |
0.0M |
| 2025-04-16 |
273.99 |
273.99 |
273.99 |
273.99 |
0.0M |
| 2025-04-15 |
274.58 |
274.58 |
274.58 |
274.58 |
0.0M |
| 2025-04-14 |
269.51 |
269.51 |
269.51 |
269.51 |
0.0M |
| 2025-04-11 |
268.71 |
268.71 |
268.71 |
268.71 |
0.0M |
| 2025-04-10 |
264.09 |
264.09 |
264.09 |
264.09 |
0.0M |
| 2025-04-09 |
281.24 |
281.24 |
281.24 |
281.24 |
0.0M |
| 2025-04-08 |
253.94 |
253.94 |
253.94 |
253.94 |
0.0M |
| 2025-04-07 |
257.15 |
257.15 |
257.15 |
257.15 |
0.0M |
| 2025-04-04 |
255.55 |
255.55 |
255.55 |
255.55 |
0.0M |
| 2025-04-03 |
265.42 |
265.42 |
265.42 |
265.42 |
0.0M |
| 2025-04-02 |
293.31 |
293.31 |
293.31 |
293.31 |
0.0M |
| 2025-04-01 |
286.16 |
286.16 |
286.16 |
286.16 |
0.0M |
| 2025-03-31 |
283.80 |
283.80 |
283.80 |
283.80 |
0.0M |
| 2025-03-28 |
284.44 |
284.44 |
284.44 |
284.44 |
0.0M |
| 2025-03-27 |
293.15 |
293.15 |
293.15 |
293.15 |
0.0M |
| 2025-03-26 |
296.39 |
296.39 |
296.39 |
296.39 |
0.0M |
| 2025-03-25 |
306.31 |
306.31 |
306.31 |
306.31 |
0.0M |
| 2025-03-24 |
306.42 |
306.42 |
306.42 |
306.42 |
0.0M |
| 2025-03-21 |
298.73 |
298.73 |
298.73 |
298.73 |
0.0M |
| 2025-03-20 |
296.76 |
296.76 |
296.76 |
296.76 |
0.0M |
| 2025-03-19 |
298.32 |
298.32 |
298.32 |
298.32 |
0.0M |
| 2025-03-18 |
289.53 |
289.53 |
289.53 |
289.53 |
0.0M |
| 2025-03-17 |
295.06 |
295.06 |
295.06 |
295.06 |
0.0M |
| 2025-03-14 |
294.26 |
294.26 |
294.26 |
294.26 |
0.0M |
| 2025-03-13 |
286.17 |
286.17 |
286.17 |
286.17 |
0.0M |
| 2025-03-12 |
295.71 |
295.71 |
295.71 |
295.71 |
0.0M |
| 2025-03-11 |
291.99 |
291.99 |
291.99 |
291.99 |
0.0M |
| 2025-03-10 |
292.16 |
292.16 |
292.16 |
292.16 |
0.0M |
| 2025-03-07 |
303.20 |
303.20 |
303.20 |
303.20 |
0.0M |
| 2025-03-06 |
300.28 |
300.28 |
300.28 |
300.28 |
0.0M |
| 2025-03-05 |
310.40 |
310.40 |
310.40 |
310.40 |
0.0M |
| 2025-03-04 |
304.81 |
304.81 |
304.81 |
304.81 |
0.0M |
| 2025-03-03 |
310.26 |
310.26 |
310.26 |
310.26 |
0.0M |
| 2025-02-28 |
321.19 |
321.19 |
321.19 |
321.19 |
0.0M |
| 2025-02-27 |
322.28 |
322.28 |
322.28 |
322.28 |
0.0M |
| 2025-02-26 |
326.25 |
326.25 |
326.25 |
326.25 |
0.0M |
| 2025-02-25 |
322.27 |
322.27 |
322.27 |
322.27 |
0.0M |
| 2025-02-24 |
326.12 |
326.12 |
326.12 |
326.12 |
0.0M |
| 2025-02-21 |
327.74 |
327.74 |
327.74 |
327.74 |
0.0M |
| 2025-02-20 |
338.61 |
338.61 |
338.61 |
338.61 |
0.0M |
| 2025-02-19 |
346.11 |
346.11 |
346.11 |
346.11 |
0.0M |
| 2025-02-18 |
349.32 |
349.32 |
349.32 |
349.32 |
0.0M |
| 2025-02-14 |
348.64 |
348.64 |
348.64 |
348.64 |
0.0M |
| 2025-02-13 |
349.80 |
349.80 |
349.80 |
349.80 |
0.0M |
| 2025-02-12 |
343.19 |
343.19 |
343.19 |
343.19 |
0.0M |
| 2025-02-11 |
345.40 |
345.40 |
345.40 |
345.40 |
0.0M |
| 2025-02-10 |
346.70 |
346.70 |
346.70 |
346.70 |
0.0M |
| 2025-02-07 |
340.98 |
340.98 |
340.98 |
340.98 |
0.0M |
| 2025-02-06 |
344.13 |
344.13 |
344.13 |
344.13 |
0.0M |
| 2025-02-05 |
350.39 |
350.39 |
350.39 |
350.39 |
0.0M |
| 2025-02-04 |
340.49 |
340.49 |
340.49 |
340.49 |
0.0M |
| 2025-02-03 |
337.30 |
337.30 |
337.30 |
337.30 |
0.0M |
| 2025-01-31 |
338.40 |
338.40 |
338.40 |
338.40 |
0.0M |
| 2025-01-30 |
339.18 |
339.18 |
339.18 |
339.18 |
0.0M |
| 2025-01-29 |
327.87 |
327.87 |
327.87 |
327.87 |
0.0M |
| 2025-01-28 |
326.91 |
326.91 |
326.91 |
326.91 |
0.0M |
| 2025-01-27 |
313.10 |
313.10 |
313.10 |
313.10 |
0.0M |
| 2025-01-24 |
324.26 |
324.26 |
324.26 |
324.26 |
0.0M |
| 2025-01-23 |
322.64 |
322.64 |
322.64 |
322.64 |
0.0M |
| 2025-01-22 |
321.63 |
321.63 |
321.63 |
321.63 |
0.0M |
| 2025-01-21 |
317.43 |
317.43 |
317.43 |
317.43 |
0.0M |
| 2025-01-20 |
312.50 |
312.50 |
312.50 |
312.50 |
0.0M |
| 2025-01-17 |
312.81 |
312.81 |
312.81 |
312.81 |
0.0M |
| 2025-01-16 |
311.80 |
311.80 |
311.80 |
311.80 |
0.0M |
| 2025-01-15 |
309.01 |
309.01 |
309.01 |
309.01 |
0.0M |
| 2025-01-14 |
302.94 |
302.94 |
302.94 |
302.94 |
0.0M |
| 2025-01-13 |
302.93 |
302.93 |
302.93 |
302.93 |
0.0M |
| 2025-01-10 |
306.11 |
306.11 |
306.11 |
306.11 |
0.0M |
| 2025-01-09 |
310.40 |
310.40 |
310.40 |
310.40 |
0.0M |
| 2025-01-08 |
310.39 |
310.39 |
310.39 |
310.39 |
0.0M |
| 2025-01-07 |
304.82 |
304.82 |
304.82 |
304.82 |
0.0M |
| 2025-01-06 |
314.67 |
314.67 |
314.67 |
314.67 |
0.0M |
| 2025-01-03 |
314.08 |
314.08 |
314.08 |
314.08 |
0.0M |
| 2025-01-02 |
310.28 |
310.28 |
310.28 |
310.28 |
0.0M |