| 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 |
457.65 |
457.65 |
457.65 |
457.65 |
0.0M |
| 2025-09-26 |
454.24 |
454.24 |
454.24 |
454.24 |
0.0M |
| 2025-09-25 |
454.19 |
454.19 |
454.19 |
454.19 |
0.0M |
| 2025-09-24 |
454.98 |
454.98 |
454.98 |
454.98 |
0.0M |
| 2025-09-23 |
455.96 |
455.96 |
455.96 |
455.96 |
0.0M |
| 2025-09-22 |
458.10 |
458.10 |
458.10 |
458.10 |
0.0M |
| 2025-09-19 |
456.37 |
456.37 |
456.37 |
456.37 |
0.0M |
| 2025-09-18 |
451.33 |
451.33 |
451.33 |
451.33 |
0.0M |
| 2025-09-17 |
449.33 |
449.33 |
449.33 |
449.33 |
0.0M |
| 2025-09-16 |
448.90 |
448.90 |
448.90 |
448.90 |
0.0M |
| 2025-09-15 |
450.65 |
450.65 |
450.65 |
450.65 |
0.0M |
| 2025-09-12 |
447.98 |
447.98 |
447.98 |
447.98 |
0.0M |
| 2025-09-11 |
450.09 |
450.09 |
450.09 |
450.09 |
0.0M |
| 2025-09-10 |
446.38 |
446.38 |
446.38 |
446.38 |
0.0M |
| 2025-09-09 |
445.15 |
445.15 |
445.15 |
445.15 |
0.0M |
| 2025-09-08 |
444.56 |
444.56 |
444.56 |
444.56 |
0.0M |
| 2025-09-05 |
444.93 |
444.93 |
444.93 |
444.93 |
0.0M |
| 2025-09-04 |
443.63 |
443.63 |
443.63 |
443.63 |
0.0M |
| 2025-09-03 |
440.96 |
440.96 |
440.96 |
440.96 |
0.0M |
| 2025-09-02 |
438.98 |
438.98 |
438.98 |
438.98 |
0.0M |
| 2025-08-29 |
438.71 |
438.71 |
438.71 |
438.71 |
0.0M |
| 2025-08-28 |
436.52 |
436.52 |
436.52 |
436.52 |
0.0M |
| 2025-08-27 |
436.51 |
436.51 |
436.51 |
436.51 |
0.0M |
| 2025-08-26 |
434.76 |
434.76 |
434.76 |
434.76 |
0.0M |
| 2025-08-25 |
431.99 |
431.99 |
431.99 |
431.99 |
0.0M |
| 2025-08-22 |
434.48 |
434.48 |
434.48 |
434.48 |
0.0M |
| 2025-08-21 |
430.23 |
430.23 |
430.23 |
430.23 |
0.0M |
| 2025-08-20 |
428.03 |
428.03 |
428.03 |
428.03 |
0.0M |
| 2025-08-19 |
427.15 |
427.15 |
427.15 |
427.15 |
0.0M |
| 2025-08-18 |
427.87 |
427.87 |
427.87 |
427.87 |
0.0M |
| 2025-08-15 |
427.70 |
427.70 |
427.70 |
427.70 |
0.0M |
| 2025-08-14 |
428.00 |
428.00 |
428.00 |
428.00 |
0.0M |
| 2025-08-13 |
429.23 |
429.23 |
429.23 |
429.23 |
0.0M |
| 2025-08-12 |
428.33 |
428.33 |
428.33 |
428.33 |
0.0M |
| 2025-08-11 |
426.81 |
426.81 |
426.81 |
426.81 |
0.0M |
| 2025-08-08 |
426.53 |
426.53 |
426.53 |
426.53 |
0.0M |
| 2025-08-07 |
426.66 |
426.66 |
426.66 |
426.66 |
0.0M |
| 2025-08-06 |
430.05 |
430.05 |
430.05 |
430.05 |
0.0M |
| 2025-08-05 |
423.77 |
423.77 |
423.77 |
423.77 |
0.0M |
| 2025-08-01 |
415.27 |
415.27 |
415.27 |
415.27 |
0.0M |
| 2025-07-31 |
419.17 |
419.17 |
419.17 |
419.17 |
0.0M |
| 2025-07-30 |
420.80 |
420.80 |
420.80 |
420.80 |
0.0M |
| 2025-07-29 |
423.04 |
423.04 |
423.04 |
423.04 |
0.0M |
| 2025-07-28 |
421.63 |
421.63 |
421.63 |
421.63 |
0.0M |
| 2025-07-25 |
423.02 |
423.02 |
423.02 |
423.02 |
0.0M |
| 2025-07-24 |
421.06 |
421.06 |
421.06 |
421.06 |
0.0M |
| 2025-07-23 |
421.35 |
421.35 |
421.35 |
421.35 |
0.0M |
| 2025-07-22 |
420.73 |
420.73 |
420.73 |
420.73 |
0.0M |
| 2025-07-21 |
419.93 |
419.93 |
419.93 |
419.93 |
0.0M |
| 2025-07-18 |
420.45 |
420.45 |
420.45 |
420.45 |
0.0M |
| 2025-07-17 |
421.89 |
421.89 |
421.89 |
421.89 |
0.0M |
| 2025-07-16 |
417.63 |
417.63 |
417.63 |
417.63 |
0.0M |
| 2025-07-15 |
415.42 |
415.42 |
415.42 |
415.42 |
0.0M |
| 2025-07-14 |
417.94 |
417.94 |
417.94 |
417.94 |
0.0M |
| 2025-07-11 |
414.69 |
414.69 |
414.69 |
414.69 |
0.0M |
| 2025-07-10 |
415.98 |
415.98 |
415.98 |
415.98 |
0.0M |
| 2025-07-09 |
414.08 |
414.08 |
414.08 |
414.08 |
0.0M |
| 2025-07-08 |
413.21 |
413.21 |
413.21 |
413.21 |
0.0M |
| 2025-07-07 |
415.25 |
415.25 |
415.25 |
415.25 |
0.0M |
| 2025-07-04 |
415.46 |
415.46 |
415.46 |
415.46 |
0.0M |
| 2025-07-03 |
415.59 |
415.59 |
415.59 |
415.59 |
0.0M |
| 2025-07-02 |
412.77 |
412.77 |
412.77 |
412.77 |
0.0M |
| 2025-06-30 |
412.74 |
412.74 |
412.74 |
412.74 |
0.0M |
| 2025-06-27 |
410.23 |
410.23 |
410.23 |
410.23 |
0.0M |
| 2025-06-26 |
410.91 |
410.91 |
410.91 |
410.91 |
0.0M |
| 2025-06-25 |
407.97 |
407.97 |
407.97 |
407.97 |
0.0M |
| 2025-06-24 |
410.82 |
410.82 |
410.82 |
410.82 |
0.0M |
| 2025-06-23 |
408.41 |
408.41 |
408.41 |
408.41 |
0.0M |
| 2025-06-20 |
406.42 |
406.42 |
406.42 |
406.42 |
0.0M |
| 2025-06-19 |
406.48 |
406.48 |
406.48 |
406.48 |
0.0M |
| 2025-06-18 |
407.49 |
407.49 |
407.49 |
407.49 |
0.0M |
| 2025-06-17 |
407.26 |
407.26 |
407.26 |
407.26 |
0.0M |
| 2025-06-16 |
407.92 |
407.92 |
407.92 |
407.92 |
0.0M |
| 2025-06-13 |
406.44 |
406.44 |
406.44 |
406.44 |
0.0M |
| 2025-06-12 |
408.48 |
408.48 |
408.48 |
408.48 |
0.0M |
| 2025-06-11 |
407.54 |
407.54 |
407.54 |
407.54 |
0.0M |
| 2025-06-10 |
406.03 |
406.03 |
406.03 |
406.03 |
0.0M |
| 2025-06-09 |
405.42 |
405.42 |
405.42 |
405.42 |
0.0M |
| 2025-06-06 |
406.33 |
406.33 |
406.33 |
406.33 |
0.0M |
| 2025-06-05 |
404.56 |
404.56 |
404.56 |
404.56 |
0.0M |
| 2025-06-04 |
404.76 |
404.76 |
404.76 |
404.76 |
0.0M |
| 2025-06-03 |
406.41 |
406.41 |
406.41 |
406.41 |
0.0M |
| 2025-06-02 |
406.56 |
406.56 |
406.56 |
406.56 |
0.0M |
| 2025-05-30 |
403.41 |
403.41 |
403.41 |
403.41 |
0.0M |
| 2025-05-29 |
403.86 |
403.86 |
403.86 |
403.86 |
0.0M |
| 2025-05-28 |
404.97 |
404.97 |
404.97 |
404.97 |
0.0M |
| 2025-05-27 |
404.64 |
404.64 |
404.64 |
404.64 |
0.0M |
| 2025-05-26 |
401.28 |
401.28 |
401.28 |
401.28 |
0.0M |
| 2025-05-23 |
398.26 |
398.26 |
398.26 |
398.26 |
0.0M |
| 2025-05-22 |
398.08 |
398.08 |
398.08 |
398.08 |
0.0M |
| 2025-05-21 |
397.51 |
397.51 |
397.51 |
397.51 |
0.0M |
| 2025-05-20 |
401.32 |
401.32 |
401.32 |
401.32 |
0.0M |
| 2025-05-16 |
400.34 |
400.34 |
400.34 |
400.34 |
0.0M |
| 2025-05-15 |
399.29 |
399.29 |
399.29 |
399.29 |
0.0M |
| 2025-05-14 |
396.10 |
396.10 |
396.10 |
396.10 |
0.0M |
| 2025-05-13 |
394.14 |
394.14 |
394.14 |
394.14 |
0.0M |
| 2025-05-12 |
393.17 |
393.17 |
393.17 |
393.17 |
0.0M |
| 2025-05-09 |
389.66 |
389.66 |
389.66 |
389.66 |
0.0M |
| 2025-05-08 |
388.39 |
388.39 |
388.39 |
388.39 |
0.0M |
| 2025-05-07 |
387.17 |
387.17 |
387.17 |
387.17 |
0.0M |
| 2025-05-06 |
383.84 |
383.84 |
383.84 |
383.84 |
0.0M |
| 2025-05-05 |
384.40 |
384.40 |
384.40 |
384.40 |
0.0M |
| 2025-05-02 |
385.49 |
385.49 |
385.49 |
385.49 |
0.0M |
| 2025-05-01 |
381.83 |
381.83 |
381.83 |
381.83 |
0.0M |
| 2025-04-30 |
382.07 |
382.07 |
382.07 |
382.07 |
0.0M |
| 2025-04-29 |
382.55 |
382.55 |
382.55 |
382.55 |
0.0M |
| 2025-04-28 |
380.91 |
380.91 |
380.91 |
380.91 |
0.0M |
| 2025-04-25 |
379.33 |
379.33 |
379.33 |
379.33 |
0.0M |
| 2025-04-24 |
379.32 |
379.32 |
379.32 |
379.32 |
0.0M |
| 2025-04-23 |
375.35 |
375.35 |
375.35 |
375.35 |
0.0M |
| 2025-04-22 |
372.77 |
372.77 |
372.77 |
372.77 |
0.0M |
| 2025-04-21 |
367.57 |
367.57 |
367.57 |
367.57 |
0.0M |
| 2025-04-17 |
370.18 |
370.18 |
370.18 |
370.18 |
0.0M |
| 2025-04-16 |
368.67 |
368.67 |
368.67 |
368.67 |
0.0M |
| 2025-04-15 |
368.66 |
368.66 |
368.66 |
368.66 |
0.0M |
| 2025-04-14 |
365.58 |
365.58 |
365.58 |
365.58 |
0.0M |
| 2025-04-11 |
361.51 |
361.51 |
361.51 |
361.51 |
0.0M |
| 2025-04-10 |
352.72 |
352.72 |
352.72 |
352.72 |
0.0M |
| 2025-04-09 |
363.60 |
363.60 |
363.60 |
363.60 |
0.0M |
| 2025-04-08 |
346.02 |
346.02 |
346.02 |
346.02 |
0.0M |
| 2025-04-07 |
350.98 |
350.98 |
350.98 |
350.98 |
0.0M |
| 2025-04-04 |
356.29 |
356.29 |
356.29 |
356.29 |
0.0M |
| 2025-04-03 |
372.94 |
372.94 |
372.94 |
372.94 |
0.0M |
| 2025-04-02 |
387.97 |
387.97 |
387.97 |
387.97 |
0.0M |
| 2025-04-01 |
383.66 |
383.66 |
383.66 |
383.66 |
0.0M |
| 2025-03-31 |
381.84 |
381.84 |
381.84 |
381.84 |
0.0M |
| 2025-03-28 |
378.84 |
378.84 |
378.84 |
378.84 |
0.0M |
| 2025-03-27 |
385.39 |
385.39 |
385.39 |
385.39 |
0.0M |
| 2025-03-26 |
385.64 |
385.64 |
385.64 |
385.64 |
0.0M |
| 2025-03-25 |
388.34 |
388.34 |
388.34 |
388.34 |
0.0M |
| 2025-03-24 |
388.03 |
388.03 |
388.03 |
388.03 |
0.0M |
| 2025-03-21 |
382.46 |
382.46 |
382.46 |
382.46 |
0.0M |
| 2025-03-20 |
383.41 |
383.41 |
383.41 |
383.41 |
0.0M |
| 2025-03-19 |
383.85 |
383.85 |
383.85 |
383.85 |
0.0M |
| 2025-03-18 |
378.07 |
378.07 |
378.07 |
378.07 |
0.0M |
| 2025-03-17 |
379.49 |
379.49 |
379.49 |
379.49 |
0.0M |
| 2025-03-14 |
376.13 |
376.13 |
376.13 |
376.13 |
0.0M |
| 2025-03-13 |
370.36 |
370.36 |
370.36 |
370.36 |
0.0M |
| 2025-03-12 |
374.24 |
374.24 |
374.24 |
374.24 |
0.0M |
| 2025-03-11 |
371.73 |
371.73 |
371.73 |
371.73 |
0.0M |
| 2025-03-10 |
374.77 |
374.77 |
374.77 |
374.77 |
0.0M |
| 2025-03-07 |
379.97 |
379.97 |
379.97 |
379.97 |
0.0M |
| 2025-03-06 |
377.45 |
377.45 |
377.45 |
377.45 |
0.0M |
| 2025-03-05 |
381.66 |
381.66 |
381.66 |
381.66 |
0.0M |
| 2025-03-04 |
377.47 |
377.47 |
377.47 |
377.47 |
0.0M |
| 2025-03-03 |
384.85 |
384.85 |
384.85 |
384.85 |
0.0M |
| 2025-02-28 |
390.67 |
390.67 |
390.67 |
390.67 |
0.0M |
| 2025-02-27 |
385.84 |
385.84 |
385.84 |
385.84 |
0.0M |
| 2025-02-26 |
388.44 |
388.44 |
388.44 |
388.44 |
0.0M |
| 2025-02-25 |
386.76 |
386.76 |
386.76 |
386.76 |
0.0M |
| 2025-02-24 |
385.52 |
385.52 |
385.52 |
385.52 |
0.0M |
| 2025-02-21 |
385.42 |
385.42 |
385.42 |
385.42 |
0.0M |
| 2025-02-20 |
390.79 |
390.79 |
390.79 |
390.79 |
0.0M |
| 2025-02-19 |
392.65 |
392.65 |
392.65 |
392.65 |
0.0M |
| 2025-02-18 |
393.43 |
393.43 |
393.43 |
393.43 |
0.0M |
| 2025-02-14 |
390.69 |
390.69 |
390.69 |
390.69 |
0.0M |
| 2025-02-13 |
394.70 |
394.70 |
394.70 |
394.70 |
0.0M |
| 2025-02-12 |
392.20 |
392.20 |
392.20 |
392.20 |
0.0M |
| 2025-02-11 |
393.73 |
393.73 |
393.73 |
393.73 |
0.0M |
| 2025-02-10 |
393.48 |
393.48 |
393.48 |
393.48 |
0.0M |
| 2025-02-07 |
389.92 |
389.92 |
389.92 |
389.92 |
0.0M |
| 2025-02-06 |
391.50 |
391.50 |
391.50 |
391.50 |
0.0M |
| 2025-02-05 |
391.45 |
391.45 |
391.45 |
391.45 |
0.0M |
| 2025-02-04 |
387.24 |
387.24 |
387.24 |
387.24 |
0.0M |
| 2025-02-03 |
387.61 |
387.61 |
387.61 |
387.61 |
0.0M |
| 2025-01-31 |
392.74 |
392.74 |
392.74 |
392.74 |
0.0M |
| 2025-01-30 |
396.95 |
396.95 |
396.95 |
396.95 |
0.0M |
| 2025-01-29 |
391.77 |
391.77 |
391.77 |
391.77 |
0.0M |
| 2025-01-28 |
390.94 |
390.94 |
390.94 |
390.94 |
0.0M |
| 2025-01-27 |
388.11 |
388.11 |
388.11 |
388.11 |
0.0M |
| 2025-01-24 |
389.53 |
389.53 |
389.53 |
389.53 |
0.0M |
| 2025-01-23 |
389.13 |
389.13 |
389.13 |
389.13 |
0.0M |
| 2025-01-22 |
386.83 |
386.83 |
386.83 |
386.83 |
0.0M |
| 2025-01-21 |
386.37 |
386.37 |
386.37 |
386.37 |
0.0M |
| 2025-01-20 |
383.83 |
383.83 |
383.83 |
383.83 |
0.0M |
| 2025-01-17 |
382.81 |
382.81 |
382.81 |
382.81 |
0.0M |
| 2025-01-16 |
379.01 |
379.01 |
379.01 |
379.01 |
0.0M |
| 2025-01-15 |
377.86 |
377.86 |
377.86 |
377.86 |
0.0M |
| 2025-01-14 |
374.36 |
374.36 |
374.36 |
374.36 |
0.0M |
| 2025-01-13 |
373.90 |
373.90 |
373.90 |
373.90 |
0.0M |
| 2025-01-10 |
376.89 |
376.89 |
376.89 |
376.89 |
0.0M |
| 2025-01-09 |
382.31 |
382.31 |
382.31 |
382.31 |
0.0M |
| 2025-01-08 |
382.31 |
382.31 |
382.31 |
382.31 |
0.0M |
| 2025-01-07 |
380.25 |
380.25 |
380.25 |
380.25 |
0.0M |
| 2025-01-06 |
381.47 |
381.47 |
381.47 |
381.47 |
0.0M |
| 2025-01-03 |
382.40 |
382.40 |
382.40 |
382.40 |
0.0M |
| 2025-01-02 |
379.49 |
379.49 |
379.49 |
379.49 |
0.0M |