| 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 |
344.63 |
347.02 |
344.63 |
345.83 |
10.7M |
| 2025-09-25 |
342.35 |
344.66 |
341.94 |
343.79 |
11.3M |
| 2025-09-24 |
340.97 |
343.61 |
340.80 |
342.19 |
8.2M |
| 2025-09-23 |
339.02 |
340.80 |
338.36 |
340.56 |
8.1M |
| 2025-09-22 |
337.35 |
340.71 |
337.35 |
339.26 |
13.1M |
| 2025-09-19 |
337.28 |
338.48 |
335.77 |
337.26 |
42.5M |
| 2025-09-18 |
334.21 |
337.02 |
333.98 |
335.73 |
10.2M |
| 2025-09-17 |
334.25 |
336.18 |
334.17 |
334.17 |
11.0M |
| 2025-09-16 |
336.34 |
336.34 |
333.95 |
334.15 |
10.0M |
| 2025-09-15 |
336.86 |
337.51 |
335.52 |
336.78 |
12.1M |
| 2025-09-12 |
335.42 |
337.09 |
334.98 |
336.78 |
7.2M |
| 2025-09-11 |
335.67 |
336.16 |
334.60 |
335.35 |
10.4M |
| 2025-09-10 |
335.07 |
336.13 |
334.60 |
335.61 |
11.5M |
| 2025-09-09 |
333.94 |
336.67 |
333.56 |
334.99 |
9.4M |
| 2025-09-08 |
335.17 |
335.17 |
333.23 |
334.36 |
13.7M |
| 2025-09-05 |
335.79 |
336.86 |
334.48 |
335.33 |
9.0M |
| 2025-09-04 |
335.06 |
336.46 |
333.86 |
335.43 |
10.0M |
| 2025-09-03 |
336.39 |
336.79 |
333.52 |
334.32 |
8.1M |
| 2025-09-02 |
336.59 |
336.59 |
334.35 |
336.26 |
10.0M |
| 2025-08-29 |
337.42 |
338.44 |
336.60 |
336.99 |
8.8M |
| 2025-08-28 |
337.92 |
338.24 |
336.37 |
338.06 |
8.7M |
| 2025-08-27 |
338.29 |
338.85 |
337.40 |
337.74 |
12.2M |
| 2025-08-26 |
339.98 |
339.98 |
337.00 |
338.28 |
15.6M |
| 2025-08-25 |
341.38 |
341.38 |
338.61 |
339.97 |
8.2M |
| 2025-08-22 |
342.46 |
343.79 |
340.88 |
341.59 |
12.1M |
| 2025-08-21 |
341.13 |
343.61 |
341.13 |
342.08 |
10.6M |
| 2025-08-20 |
339.92 |
342.10 |
339.92 |
341.09 |
11.0M |
| 2025-08-19 |
339.87 |
340.64 |
339.10 |
339.90 |
11.0M |
| 2025-08-18 |
339.55 |
341.22 |
339.25 |
340.13 |
10.3M |
| 2025-08-15 |
339.17 |
340.02 |
338.05 |
339.57 |
11.7M |
| 2025-08-14 |
337.83 |
339.68 |
337.52 |
338.90 |
13.4M |
| 2025-08-13 |
338.43 |
340.60 |
337.74 |
338.17 |
13.6M |
| 2025-08-12 |
338.51 |
339.51 |
337.39 |
338.43 |
10.5M |
| 2025-08-11 |
338.87 |
340.23 |
337.54 |
338.76 |
8.9M |
| 2025-08-08 |
339.56 |
340.84 |
338.60 |
338.92 |
11.3M |
| 2025-08-07 |
339.28 |
339.51 |
337.83 |
339.20 |
9.2M |
| 2025-08-06 |
338.72 |
340.51 |
337.88 |
338.95 |
10.6M |
| 2025-08-05 |
340.09 |
342.92 |
337.82 |
338.96 |
17.1M |
| 2025-08-01 |
337.54 |
339.61 |
335.85 |
337.80 |
12.5M |
| 2025-07-31 |
338.89 |
339.44 |
336.96 |
338.27 |
14.6M |
| 2025-07-30 |
338.34 |
341.55 |
337.79 |
339.04 |
10.8M |
| 2025-07-29 |
337.23 |
339.73 |
337.17 |
338.49 |
10.0M |
| 2025-07-28 |
338.70 |
338.72 |
335.51 |
336.54 |
10.3M |
| 2025-07-25 |
338.64 |
338.93 |
337.53 |
338.77 |
7.5M |
| 2025-07-24 |
338.87 |
339.60 |
338.20 |
338.47 |
10.2M |
| 2025-07-23 |
338.61 |
341.27 |
338.61 |
338.78 |
11.9M |
| 2025-07-22 |
337.25 |
339.48 |
337.25 |
337.97 |
12.8M |
| 2025-07-21 |
335.25 |
336.94 |
335.17 |
336.94 |
16.0M |
| 2025-07-18 |
333.86 |
336.24 |
332.95 |
334.94 |
12.1M |
| 2025-07-17 |
333.46 |
333.90 |
332.35 |
333.36 |
12.3M |
| 2025-07-16 |
333.76 |
335.01 |
332.71 |
333.48 |
11.3M |
| 2025-07-15 |
332.47 |
334.68 |
332.47 |
333.57 |
10.4M |
| 2025-07-14 |
331.04 |
333.57 |
330.74 |
332.48 |
11.5M |
| 2025-07-11 |
330.51 |
331.50 |
329.33 |
330.97 |
8.7M |
| 2025-07-10 |
329.38 |
332.09 |
328.39 |
330.80 |
12.7M |
| 2025-07-09 |
328.98 |
330.71 |
328.39 |
329.59 |
8.0M |
| 2025-07-08 |
330.03 |
330.03 |
327.55 |
329.07 |
10.0M |
| 2025-07-07 |
330.25 |
331.21 |
329.08 |
329.71 |
9.7M |
| 2025-07-04 |
329.23 |
330.71 |
329.23 |
330.06 |
3.2M |
| 2025-07-03 |
328.84 |
330.90 |
328.78 |
329.62 |
7.1M |
| 2025-07-02 |
330.15 |
330.68 |
327.77 |
328.83 |
13.0M |
| 2025-06-30 |
328.98 |
330.91 |
327.58 |
330.08 |
8.9M |
| 2025-06-27 |
329.32 |
331.22 |
328.43 |
329.13 |
12.1M |
| 2025-06-26 |
327.86 |
329.00 |
327.62 |
328.75 |
8.2M |
| 2025-06-25 |
329.71 |
329.78 |
326.05 |
327.88 |
8.6M |
| 2025-06-24 |
329.54 |
332.47 |
329.54 |
330.00 |
8.2M |
| 2025-06-23 |
327.62 |
330.84 |
327.62 |
329.42 |
10.1M |
| 2025-06-20 |
329.08 |
330.16 |
326.19 |
327.88 |
21.4M |
| 2025-06-19 |
328.14 |
329.35 |
326.60 |
328.55 |
3.9M |
| 2025-06-18 |
330.14 |
330.74 |
328.23 |
328.79 |
11.7M |
| 2025-06-17 |
330.16 |
330.26 |
327.94 |
330.04 |
9.4M |
| 2025-06-16 |
330.81 |
333.37 |
329.37 |
330.38 |
10.5M |
| 2025-06-13 |
331.36 |
332.21 |
330.31 |
330.84 |
14.3M |
| 2025-06-12 |
329.47 |
331.62 |
329.44 |
331.60 |
17.3M |
| 2025-06-11 |
329.57 |
329.57 |
328.20 |
328.79 |
16.2M |
| 2025-06-10 |
327.70 |
330.12 |
327.70 |
329.49 |
13.4M |
| 2025-06-09 |
327.44 |
329.34 |
326.81 |
327.99 |
14.6M |
| 2025-06-06 |
329.08 |
329.08 |
327.29 |
327.69 |
11.9M |
| 2025-06-05 |
329.93 |
330.07 |
328.50 |
328.78 |
12.2M |
| 2025-06-04 |
332.98 |
333.18 |
329.58 |
329.83 |
16.7M |
| 2025-06-03 |
330.04 |
333.90 |
330.04 |
333.17 |
18.2M |
| 2025-06-02 |
330.10 |
330.65 |
327.98 |
329.58 |
14.3M |
| 2025-05-30 |
329.55 |
331.24 |
329.30 |
330.30 |
23.8M |
| 2025-05-29 |
330.01 |
331.78 |
329.10 |
330.41 |
11.1M |
| 2025-05-28 |
331.48 |
331.48 |
328.68 |
330.08 |
12.8M |
| 2025-05-27 |
328.85 |
333.08 |
328.85 |
331.81 |
14.5M |
| 2025-05-26 |
327.21 |
329.57 |
327.21 |
328.06 |
4.6M |
| 2025-05-23 |
325.07 |
326.80 |
323.24 |
326.73 |
10.2M |
| 2025-05-22 |
327.74 |
327.95 |
325.02 |
325.63 |
13.7M |
| 2025-05-21 |
328.33 |
328.55 |
326.57 |
328.08 |
13.2M |
| 2025-05-20 |
326.30 |
330.66 |
326.30 |
328.32 |
15.6M |
| 2025-05-16 |
324.14 |
326.32 |
323.55 |
326.30 |
13.7M |
| 2025-05-15 |
321.39 |
325.48 |
321.39 |
324.72 |
13.3M |
| 2025-05-14 |
321.98 |
322.16 |
318.66 |
321.22 |
13.4M |
| 2025-05-13 |
323.62 |
323.62 |
320.97 |
322.04 |
12.8M |
| 2025-05-12 |
327.40 |
327.40 |
321.65 |
323.11 |
17.1M |
| 2025-05-09 |
327.46 |
328.61 |
324.99 |
326.28 |
14.8M |
| 2025-05-08 |
329.41 |
329.67 |
326.80 |
327.16 |
13.3M |
| 2025-05-07 |
325.29 |
328.64 |
325.29 |
327.64 |
15.4M |
| 2025-05-06 |
322.99 |
326.31 |
322.87 |
324.58 |
14.0M |
| 2025-05-05 |
324.50 |
324.86 |
321.54 |
323.40 |
10.6M |
| 2025-05-02 |
325.47 |
325.82 |
322.49 |
324.65 |
14.2M |
| 2025-05-01 |
326.58 |
328.91 |
323.74 |
325.24 |
10.6M |
| 2025-04-30 |
323.32 |
327.27 |
321.75 |
326.42 |
16.3M |
| 2025-04-29 |
321.91 |
323.59 |
321.75 |
323.18 |
9.3M |
| 2025-04-28 |
320.96 |
321.98 |
319.24 |
321.68 |
13.1M |
| 2025-04-25 |
319.34 |
321.05 |
318.89 |
320.87 |
9.1M |
| 2025-04-24 |
318.13 |
320.76 |
317.43 |
319.72 |
12.9M |
| 2025-04-23 |
319.24 |
320.29 |
317.09 |
318.26 |
10.2M |
| 2025-04-22 |
315.05 |
319.10 |
315.05 |
318.22 |
15.8M |
| 2025-04-21 |
315.21 |
315.54 |
311.58 |
314.24 |
11.0M |
| 2025-04-17 |
313.12 |
317.59 |
313.12 |
315.48 |
14.0M |
| 2025-04-16 |
313.28 |
315.10 |
311.90 |
313.24 |
13.8M |
| 2025-04-15 |
311.69 |
314.12 |
311.01 |
312.88 |
17.2M |
| 2025-04-14 |
308.10 |
312.64 |
308.10 |
311.66 |
12.7M |
| 2025-04-11 |
302.26 |
307.75 |
301.85 |
306.91 |
13.0M |
| 2025-04-10 |
305.30 |
305.30 |
297.06 |
301.78 |
16.3M |
| 2025-04-09 |
298.82 |
305.50 |
293.16 |
305.44 |
23.9M |
| 2025-04-08 |
305.14 |
307.82 |
296.80 |
300.04 |
19.5M |
| 2025-04-07 |
305.01 |
306.10 |
294.58 |
302.78 |
24.0M |
| 2025-04-04 |
318.44 |
318.97 |
307.99 |
308.00 |
26.5M |
| 2025-04-03 |
318.44 |
323.69 |
318.07 |
320.05 |
14.5M |
| 2025-04-02 |
320.47 |
321.83 |
318.85 |
321.83 |
18.4M |
| 2025-04-01 |
317.93 |
321.30 |
316.44 |
320.66 |
12.4M |
| 2025-03-31 |
316.48 |
320.03 |
316.48 |
318.15 |
14.0M |
| 2025-03-28 |
316.35 |
318.01 |
314.12 |
316.73 |
15.5M |
| 2025-03-27 |
315.78 |
317.50 |
315.08 |
316.04 |
11.3M |
| 2025-03-26 |
316.72 |
318.50 |
315.46 |
315.73 |
10.4M |
| 2025-03-25 |
316.54 |
318.54 |
315.50 |
316.70 |
11.7M |
| 2025-03-24 |
316.18 |
318.34 |
315.64 |
316.70 |
16.0M |
| 2025-03-21 |
315.29 |
316.31 |
313.24 |
315.71 |
29.5M |
| 2025-03-20 |
314.88 |
315.81 |
313.60 |
315.26 |
10.9M |
| 2025-03-19 |
312.87 |
315.09 |
311.96 |
314.89 |
10.2M |
| 2025-03-18 |
312.16 |
312.90 |
310.40 |
312.90 |
11.2M |
| 2025-03-17 |
310.25 |
312.92 |
310.25 |
312.39 |
13.5M |
| 2025-03-14 |
310.64 |
311.83 |
309.55 |
310.78 |
12.3M |
| 2025-03-13 |
311.14 |
313.77 |
309.94 |
310.62 |
16.2M |
| 2025-03-12 |
310.66 |
312.61 |
308.88 |
311.14 |
16.6M |
| 2025-03-11 |
310.81 |
312.76 |
309.79 |
310.29 |
21.1M |
| 2025-03-10 |
309.64 |
312.88 |
309.26 |
311.10 |
29.8M |
| 2025-03-07 |
305.62 |
310.13 |
304.19 |
310.00 |
21.8M |
| 2025-03-06 |
310.22 |
310.22 |
304.94 |
305.32 |
19.8M |
| 2025-03-05 |
310.40 |
312.23 |
309.29 |
311.39 |
16.2M |
| 2025-03-04 |
311.89 |
313.48 |
308.30 |
311.36 |
21.5M |
| 2025-03-03 |
312.87 |
315.39 |
312.72 |
313.42 |
20.0M |
| 2025-02-28 |
310.77 |
313.57 |
309.47 |
313.57 |
32.5M |
| 2025-02-27 |
312.59 |
313.36 |
310.25 |
310.62 |
24.6M |
| 2025-02-26 |
312.27 |
316.03 |
311.21 |
312.69 |
18.4M |
| 2025-02-25 |
309.34 |
312.89 |
309.34 |
312.27 |
24.8M |
| 2025-02-24 |
310.28 |
310.82 |
308.01 |
309.06 |
13.4M |
| 2025-02-21 |
309.17 |
311.04 |
308.69 |
310.26 |
15.9M |
| 2025-02-20 |
307.74 |
309.10 |
305.40 |
308.94 |
18.0M |
| 2025-02-19 |
305.66 |
307.99 |
304.01 |
307.86 |
13.9M |
| 2025-02-18 |
306.59 |
306.59 |
303.07 |
306.12 |
16.6M |
| 2025-02-14 |
306.71 |
308.62 |
306.49 |
306.69 |
14.0M |
| 2025-02-13 |
305.69 |
309.11 |
305.69 |
306.12 |
12.6M |
| 2025-02-12 |
304.35 |
306.27 |
303.31 |
305.33 |
12.9M |
| 2025-02-11 |
306.55 |
306.55 |
303.33 |
305.46 |
14.1M |
| 2025-02-10 |
306.63 |
307.61 |
304.91 |
306.36 |
17.2M |
| 2025-02-07 |
306.69 |
307.42 |
304.55 |
305.88 |
12.0M |
| 2025-02-06 |
306.19 |
307.17 |
303.88 |
306.48 |
12.9M |
| 2025-02-05 |
302.40 |
306.70 |
302.08 |
305.44 |
13.5M |
| 2025-02-04 |
302.48 |
303.32 |
300.46 |
302.04 |
13.8M |
| 2025-02-03 |
299.97 |
304.70 |
297.45 |
303.08 |
20.3M |
| 2025-01-31 |
304.49 |
307.59 |
303.84 |
305.13 |
15.3M |
| 2025-01-30 |
300.11 |
305.67 |
300.11 |
304.66 |
13.9M |
| 2025-01-29 |
300.44 |
302.59 |
297.86 |
299.54 |
14.4M |
| 2025-01-28 |
303.55 |
303.60 |
299.48 |
300.89 |
18.8M |
| 2025-01-27 |
306.00 |
306.44 |
299.92 |
303.90 |
28.0M |
| 2025-01-24 |
307.44 |
308.68 |
307.39 |
307.68 |
11.1M |
| 2025-01-23 |
304.02 |
308.58 |
303.80 |
307.80 |
14.6M |
| 2025-01-22 |
307.91 |
308.49 |
303.96 |
304.58 |
14.5M |
| 2025-01-21 |
307.93 |
310.04 |
306.64 |
308.07 |
13.8M |
| 2025-01-20 |
306.18 |
308.97 |
306.18 |
306.76 |
4.9M |
| 2025-01-17 |
303.47 |
307.85 |
303.47 |
307.14 |
14.1M |
| 2025-01-16 |
296.91 |
303.56 |
296.21 |
303.02 |
17.8M |
| 2025-01-15 |
297.63 |
299.86 |
296.23 |
296.97 |
12.1M |
| 2025-01-14 |
298.41 |
299.07 |
296.24 |
296.63 |
12.2M |
| 2025-01-13 |
301.49 |
301.49 |
296.34 |
298.49 |
17.4M |
| 2025-01-10 |
304.41 |
304.41 |
299.25 |
302.18 |
20.0M |
| 2025-01-09 |
306.92 |
307.03 |
304.88 |
305.47 |
8.9M |
| 2025-01-08 |
308.39 |
308.39 |
304.75 |
307.13 |
14.9M |
| 2025-01-07 |
309.07 |
310.92 |
307.63 |
308.55 |
12.1M |
| 2025-01-06 |
308.97 |
310.57 |
307.11 |
308.40 |
14.1M |
| 2025-01-03 |
307.22 |
309.79 |
307.22 |
309.00 |
11.9M |
| 2025-01-02 |
307.26 |
309.02 |
305.66 |
307.30 |
14.1M |