| 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 |
162.24 |
163.52 |
162.24 |
162.81 |
5.3M |
| 2025-09-25 |
163.16 |
163.16 |
161.14 |
161.96 |
5.6M |
| 2025-09-24 |
164.26 |
164.65 |
163.21 |
163.21 |
8.2M |
| 2025-09-23 |
164.40 |
164.94 |
163.92 |
164.14 |
6.1M |
| 2025-09-22 |
164.21 |
164.71 |
163.29 |
164.40 |
4.9M |
| 2025-09-19 |
163.56 |
164.77 |
163.41 |
164.45 |
22.5M |
| 2025-09-18 |
163.94 |
164.84 |
163.13 |
163.28 |
4.0M |
| 2025-09-17 |
165.05 |
166.07 |
163.95 |
163.95 |
5.5M |
| 2025-09-16 |
164.87 |
165.40 |
164.45 |
164.99 |
4.5M |
| 2025-09-15 |
165.33 |
165.72 |
164.89 |
165.00 |
5.1M |
| 2025-09-12 |
164.83 |
166.50 |
164.83 |
165.36 |
5.5M |
| 2025-09-11 |
163.58 |
165.10 |
163.58 |
164.81 |
6.7M |
| 2025-09-10 |
163.78 |
164.63 |
163.23 |
163.30 |
4.7M |
| 2025-09-09 |
164.38 |
164.44 |
163.65 |
163.69 |
4.1M |
| 2025-09-08 |
165.11 |
165.11 |
163.93 |
164.55 |
6.0M |
| 2025-09-05 |
163.25 |
165.70 |
163.25 |
165.08 |
5.5M |
| 2025-09-04 |
162.29 |
163.28 |
162.09 |
163.15 |
4.5M |
| 2025-09-03 |
160.56 |
162.34 |
160.56 |
162.24 |
7.2M |
| 2025-09-02 |
162.25 |
162.25 |
160.37 |
160.62 |
5.6M |
| 2025-08-29 |
161.85 |
162.96 |
161.00 |
162.89 |
6.7M |
| 2025-08-28 |
162.00 |
162.37 |
161.32 |
162.07 |
5.3M |
| 2025-08-27 |
160.34 |
162.04 |
160.34 |
161.95 |
4.8M |
| 2025-08-26 |
161.40 |
161.44 |
159.94 |
160.32 |
6.8M |
| 2025-08-25 |
163.02 |
163.13 |
161.27 |
161.49 |
4.0M |
| 2025-08-22 |
161.89 |
163.64 |
161.82 |
163.12 |
7.1M |
| 2025-08-21 |
161.47 |
162.00 |
161.10 |
161.48 |
4.8M |
| 2025-08-20 |
161.60 |
162.27 |
161.35 |
161.54 |
5.4M |
| 2025-08-19 |
160.61 |
162.45 |
160.53 |
161.68 |
5.8M |
| 2025-08-18 |
160.98 |
161.77 |
160.19 |
160.38 |
4.5M |
| 2025-08-15 |
160.95 |
161.19 |
160.16 |
161.06 |
4.9M |
| 2025-08-14 |
160.41 |
160.93 |
158.82 |
160.92 |
7.9M |
| 2025-08-13 |
159.45 |
160.93 |
159.32 |
160.74 |
8.7M |
| 2025-08-12 |
158.39 |
159.89 |
157.25 |
159.38 |
7.0M |
| 2025-08-11 |
159.12 |
159.12 |
157.62 |
158.14 |
7.1M |
| 2025-08-08 |
159.59 |
160.16 |
158.99 |
159.19 |
6.9M |
| 2025-08-07 |
159.49 |
159.87 |
158.29 |
159.29 |
6.7M |
| 2025-08-06 |
159.37 |
160.00 |
158.77 |
159.31 |
5.7M |
| 2025-08-05 |
158.52 |
159.85 |
158.35 |
159.20 |
6.6M |
| 2025-08-01 |
157.73 |
158.61 |
157.43 |
157.93 |
5.9M |
| 2025-07-31 |
160.62 |
160.85 |
158.25 |
158.33 |
8.8M |
| 2025-07-30 |
161.08 |
162.55 |
160.36 |
160.88 |
8.8M |
| 2025-07-29 |
159.22 |
161.01 |
159.22 |
160.90 |
6.3M |
| 2025-07-28 |
160.80 |
160.84 |
159.05 |
159.10 |
7.2M |
| 2025-07-25 |
160.93 |
161.04 |
159.87 |
160.68 |
5.1M |
| 2025-07-24 |
161.79 |
161.84 |
160.51 |
160.80 |
5.5M |
| 2025-07-23 |
162.04 |
162.51 |
161.67 |
161.86 |
5.6M |
| 2025-07-22 |
161.38 |
162.25 |
161.29 |
161.78 |
6.1M |
| 2025-07-21 |
161.08 |
161.64 |
160.42 |
161.22 |
4.9M |
| 2025-07-18 |
161.10 |
161.24 |
160.27 |
160.84 |
7.5M |
| 2025-07-17 |
161.35 |
161.68 |
160.74 |
161.01 |
6.9M |
| 2025-07-16 |
161.64 |
162.42 |
161.29 |
161.38 |
6.3M |
| 2025-07-15 |
162.47 |
163.10 |
161.27 |
161.88 |
7.2M |
| 2025-07-14 |
160.83 |
162.47 |
160.83 |
162.21 |
6.1M |
| 2025-07-11 |
160.03 |
160.97 |
158.96 |
160.87 |
6.0M |
| 2025-07-10 |
160.15 |
161.26 |
159.98 |
160.29 |
6.4M |
| 2025-07-09 |
159.63 |
160.70 |
159.63 |
160.02 |
7.6M |
| 2025-07-08 |
159.78 |
159.97 |
158.74 |
159.18 |
8.8M |
| 2025-07-07 |
162.46 |
162.53 |
159.58 |
159.99 |
8.1M |
| 2025-07-04 |
158.22 |
162.45 |
158.01 |
162.29 |
8.6M |
| 2025-07-03 |
158.56 |
159.34 |
157.59 |
158.15 |
4.2M |
| 2025-07-02 |
158.46 |
159.21 |
157.62 |
158.63 |
5.5M |
| 2025-06-30 |
157.40 |
159.09 |
156.57 |
158.36 |
6.8M |
| 2025-06-27 |
156.39 |
158.90 |
156.39 |
157.62 |
8.6M |
| 2025-06-26 |
156.01 |
156.53 |
155.63 |
156.50 |
5.1M |
| 2025-06-25 |
156.79 |
156.79 |
155.71 |
155.91 |
5.3M |
| 2025-06-24 |
157.17 |
157.37 |
156.61 |
156.81 |
4.1M |
| 2025-06-23 |
157.22 |
158.19 |
156.66 |
156.92 |
5.2M |
| 2025-06-20 |
157.12 |
157.84 |
156.43 |
157.24 |
11.3M |
| 2025-06-19 |
156.89 |
157.37 |
156.62 |
156.82 |
2.2M |
| 2025-06-18 |
156.45 |
157.77 |
156.31 |
157.01 |
4.7M |
| 2025-06-17 |
157.43 |
157.43 |
155.67 |
156.62 |
6.9M |
| 2025-06-16 |
158.36 |
158.92 |
157.34 |
157.46 |
4.2M |
| 2025-06-13 |
159.27 |
159.62 |
157.70 |
158.02 |
4.9M |
| 2025-06-12 |
158.00 |
159.83 |
157.89 |
159.62 |
5.4M |
| 2025-06-11 |
158.82 |
159.72 |
157.85 |
157.98 |
8.6M |
| 2025-06-10 |
158.76 |
159.79 |
158.58 |
158.79 |
5.5M |
| 2025-06-09 |
157.79 |
159.37 |
157.69 |
158.69 |
6.8M |
| 2025-06-06 |
157.06 |
157.93 |
156.45 |
157.71 |
5.2M |
| 2025-06-05 |
156.32 |
156.98 |
155.67 |
156.86 |
5.1M |
| 2025-06-04 |
157.00 |
157.00 |
155.95 |
156.10 |
5.7M |
| 2025-06-03 |
156.91 |
157.29 |
156.01 |
157.03 |
7.2M |
| 2025-06-02 |
157.11 |
158.33 |
156.61 |
156.77 |
5.7M |
| 2025-05-30 |
157.41 |
157.79 |
156.82 |
157.09 |
6.7M |
| 2025-05-29 |
156.16 |
158.85 |
156.16 |
157.95 |
7.4M |
| 2025-05-28 |
155.91 |
156.18 |
155.04 |
155.99 |
8.5M |
| 2025-05-27 |
151.21 |
156.17 |
151.21 |
155.73 |
15.5M |
| 2025-05-26 |
150.03 |
151.76 |
150.03 |
150.89 |
2.9M |
| 2025-05-23 |
149.47 |
150.34 |
149.06 |
149.60 |
3.6M |
| 2025-05-22 |
149.28 |
150.02 |
148.45 |
149.57 |
4.6M |
| 2025-05-21 |
151.30 |
151.35 |
148.65 |
149.25 |
7.5M |
| 2025-05-20 |
152.99 |
154.14 |
151.58 |
151.62 |
7.0M |
| 2025-05-16 |
150.98 |
153.22 |
150.94 |
153.00 |
5.3M |
| 2025-05-15 |
149.27 |
151.36 |
149.27 |
150.96 |
6.0M |
| 2025-05-14 |
150.27 |
150.35 |
148.79 |
149.11 |
6.2M |
| 2025-05-13 |
150.54 |
151.28 |
149.39 |
150.33 |
5.4M |
| 2025-05-12 |
150.25 |
151.44 |
150.08 |
150.62 |
6.7M |
| 2025-05-09 |
148.49 |
150.30 |
147.91 |
149.91 |
5.0M |
| 2025-05-08 |
149.08 |
149.77 |
146.86 |
148.94 |
7.2M |
| 2025-05-07 |
148.42 |
149.41 |
147.68 |
149.35 |
7.3M |
| 2025-05-06 |
148.91 |
149.54 |
148.01 |
148.22 |
5.0M |
| 2025-05-05 |
150.50 |
150.50 |
148.60 |
148.91 |
5.6M |
| 2025-05-02 |
150.62 |
151.30 |
149.90 |
150.69 |
4.5M |
| 2025-05-01 |
148.77 |
151.01 |
148.31 |
150.03 |
6.4M |
| 2025-04-30 |
146.98 |
148.81 |
145.67 |
148.81 |
6.5M |
| 2025-04-29 |
147.41 |
147.97 |
146.34 |
147.67 |
3.8M |
| 2025-04-28 |
147.87 |
148.45 |
146.63 |
147.42 |
4.5M |
| 2025-04-25 |
147.12 |
148.55 |
146.51 |
147.96 |
5.1M |
| 2025-04-24 |
145.90 |
147.78 |
145.90 |
147.14 |
5.2M |
| 2025-04-23 |
146.24 |
147.76 |
145.65 |
146.03 |
3.9M |
| 2025-04-22 |
144.91 |
146.82 |
144.91 |
145.60 |
4.8M |
| 2025-04-21 |
146.50 |
146.94 |
142.85 |
144.18 |
4.5M |
| 2025-04-17 |
144.78 |
146.73 |
144.78 |
146.67 |
6.5M |
| 2025-04-16 |
143.48 |
146.56 |
143.48 |
144.49 |
6.2M |
| 2025-04-15 |
141.78 |
144.07 |
141.78 |
143.62 |
8.9M |
| 2025-04-14 |
139.49 |
142.25 |
139.49 |
141.66 |
6.3M |
| 2025-04-11 |
138.61 |
139.85 |
137.83 |
138.91 |
6.0M |
| 2025-04-10 |
142.99 |
142.99 |
136.97 |
138.72 |
8.1M |
| 2025-04-09 |
137.00 |
143.19 |
134.26 |
143.09 |
13.5M |
| 2025-04-08 |
142.06 |
142.87 |
136.87 |
137.93 |
10.5M |
| 2025-04-07 |
143.05 |
143.22 |
136.67 |
140.89 |
12.5M |
| 2025-04-04 |
148.96 |
148.96 |
143.99 |
144.22 |
12.6M |
| 2025-04-03 |
150.34 |
151.59 |
148.85 |
149.49 |
7.9M |
| 2025-04-02 |
150.55 |
151.17 |
149.67 |
151.16 |
5.0M |
| 2025-04-01 |
150.33 |
151.65 |
150.10 |
151.29 |
6.3M |
| 2025-03-31 |
150.06 |
151.73 |
149.79 |
150.60 |
10.0M |
| 2025-03-28 |
151.11 |
151.20 |
149.83 |
150.57 |
5.6M |
| 2025-03-27 |
149.98 |
152.52 |
149.86 |
151.10 |
5.3M |
| 2025-03-26 |
151.49 |
152.44 |
149.70 |
149.90 |
6.6M |
| 2025-03-25 |
151.81 |
153.42 |
151.28 |
151.39 |
8.6M |
| 2025-03-24 |
150.85 |
152.34 |
150.48 |
151.70 |
8.5M |
| 2025-03-21 |
151.13 |
151.32 |
149.38 |
150.85 |
16.0M |
| 2025-03-20 |
151.13 |
151.93 |
150.27 |
151.22 |
7.5M |
| 2025-03-19 |
150.52 |
152.40 |
150.28 |
151.39 |
6.7M |
| 2025-03-18 |
151.91 |
152.29 |
150.16 |
150.82 |
6.2M |
| 2025-03-17 |
150.22 |
152.50 |
150.22 |
152.03 |
5.7M |
| 2025-03-14 |
149.90 |
151.26 |
148.89 |
150.29 |
5.9M |
| 2025-03-13 |
150.43 |
152.10 |
149.52 |
149.64 |
6.4M |
| 2025-03-12 |
149.88 |
151.30 |
149.23 |
150.59 |
7.7M |
| 2025-03-11 |
149.69 |
150.62 |
148.45 |
149.76 |
7.4M |
| 2025-03-10 |
152.37 |
153.39 |
149.57 |
149.63 |
8.4M |
| 2025-03-07 |
152.22 |
154.06 |
151.97 |
153.05 |
5.6M |
| 2025-03-06 |
152.83 |
152.85 |
151.41 |
152.30 |
5.3M |
| 2025-03-05 |
151.81 |
153.85 |
151.47 |
153.73 |
6.3M |
| 2025-03-04 |
150.97 |
153.25 |
147.64 |
152.21 |
7.5M |
| 2025-03-03 |
150.09 |
152.64 |
150.09 |
151.34 |
6.2M |
| 2025-02-28 |
149.55 |
150.91 |
148.53 |
150.18 |
12.0M |
| 2025-02-27 |
152.45 |
152.57 |
149.78 |
149.83 |
6.5M |
| 2025-02-26 |
151.59 |
153.26 |
151.59 |
152.61 |
4.7M |
| 2025-02-25 |
149.71 |
152.50 |
149.71 |
151.67 |
7.9M |
| 2025-02-24 |
149.82 |
150.96 |
149.22 |
149.65 |
6.8M |
| 2025-02-21 |
150.81 |
151.72 |
149.25 |
149.97 |
6.5M |
| 2025-02-20 |
151.28 |
151.28 |
149.86 |
150.84 |
5.8M |
| 2025-02-19 |
150.79 |
151.64 |
149.42 |
151.38 |
6.7M |
| 2025-02-18 |
149.55 |
151.23 |
149.52 |
150.65 |
8.0M |
| 2025-02-14 |
150.57 |
152.41 |
149.71 |
149.82 |
8.3M |
| 2025-02-13 |
148.92 |
151.12 |
148.62 |
150.09 |
6.4M |
| 2025-02-12 |
148.69 |
149.27 |
148.10 |
148.38 |
4.6M |
| 2025-02-11 |
150.04 |
150.54 |
149.07 |
149.33 |
4.3M |
| 2025-02-10 |
149.69 |
150.60 |
148.48 |
150.39 |
4.5M |
| 2025-02-07 |
150.30 |
150.32 |
148.63 |
149.57 |
4.8M |
| 2025-02-06 |
151.24 |
151.92 |
150.28 |
150.55 |
6.1M |
| 2025-02-05 |
146.40 |
151.14 |
146.40 |
151.09 |
9.0M |
| 2025-02-04 |
145.10 |
147.15 |
144.88 |
146.34 |
8.3M |
| 2025-02-03 |
145.30 |
146.14 |
141.98 |
145.20 |
11.0M |
| 2025-01-31 |
148.23 |
149.15 |
147.24 |
147.81 |
9.1M |
| 2025-01-30 |
147.24 |
150.02 |
147.24 |
148.79 |
8.1M |
| 2025-01-29 |
148.68 |
149.58 |
145.86 |
146.57 |
6.5M |
| 2025-01-28 |
148.18 |
149.51 |
148.18 |
148.76 |
6.5M |
| 2025-01-27 |
147.02 |
149.00 |
147.00 |
148.26 |
6.6M |
| 2025-01-24 |
146.37 |
147.36 |
145.95 |
147.17 |
4.9M |
| 2025-01-23 |
146.71 |
147.20 |
146.12 |
146.37 |
6.2M |
| 2025-01-22 |
147.29 |
147.36 |
146.20 |
146.72 |
7.5M |
| 2025-01-21 |
147.43 |
147.78 |
146.37 |
147.33 |
6.2M |
| 2025-01-20 |
146.71 |
147.56 |
146.32 |
147.31 |
3.8M |
| 2025-01-17 |
147.87 |
148.21 |
146.53 |
146.70 |
6.3M |
| 2025-01-16 |
147.94 |
148.44 |
146.73 |
147.52 |
5.2M |
| 2025-01-15 |
147.86 |
149.71 |
147.86 |
148.13 |
6.4M |
| 2025-01-14 |
147.16 |
147.59 |
146.07 |
146.78 |
6.0M |
| 2025-01-13 |
147.58 |
147.93 |
146.38 |
146.90 |
5.6M |
| 2025-01-10 |
150.01 |
150.01 |
147.26 |
147.86 |
5.6M |
| 2025-01-09 |
149.87 |
150.36 |
149.60 |
150.24 |
2.3M |
| 2025-01-08 |
150.77 |
150.92 |
148.32 |
150.15 |
6.2M |
| 2025-01-07 |
151.95 |
152.75 |
150.22 |
150.78 |
5.3M |
| 2025-01-06 |
152.77 |
153.10 |
150.87 |
151.89 |
5.1M |
| 2025-01-03 |
150.79 |
152.95 |
150.75 |
152.46 |
4.9M |
| 2025-01-02 |
150.08 |
151.89 |
150.08 |
150.74 |
5.3M |