| 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 |
337.99 |
338.87 |
337.36 |
337.63 |
0.0M |
| 2025-09-25 |
335.73 |
337.72 |
334.94 |
337.29 |
0.0M |
| 2025-09-24 |
339.53 |
340.72 |
337.40 |
337.42 |
0.0M |
| 2025-09-23 |
340.71 |
341.16 |
338.36 |
338.40 |
0.0M |
| 2025-09-22 |
338.57 |
340.35 |
337.67 |
339.99 |
0.0M |
| 2025-09-19 |
337.48 |
338.32 |
335.30 |
338.11 |
0.0M |
| 2025-09-18 |
333.22 |
334.95 |
332.84 |
334.33 |
0.0M |
| 2025-09-17 |
332.61 |
334.51 |
331.54 |
332.90 |
0.0M |
| 2025-09-16 |
334.41 |
334.41 |
332.12 |
332.79 |
0.0M |
| 2025-09-15 |
332.92 |
334.52 |
332.13 |
334.50 |
0.0M |
| 2025-09-12 |
333.94 |
334.17 |
332.28 |
332.64 |
0.0M |
| 2025-09-11 |
331.65 |
334.23 |
331.45 |
334.05 |
0.0M |
| 2025-09-10 |
330.87 |
331.92 |
330.63 |
331.48 |
0.0M |
| 2025-09-09 |
330.37 |
331.00 |
329.77 |
330.24 |
0.0M |
| 2025-09-08 |
330.61 |
330.74 |
328.40 |
329.90 |
0.0M |
| 2025-09-05 |
330.03 |
330.87 |
328.09 |
330.07 |
0.0M |
| 2025-09-04 |
326.93 |
328.76 |
326.62 |
328.63 |
0.0M |
| 2025-09-03 |
325.99 |
327.01 |
325.76 |
326.83 |
0.0M |
| 2025-09-02 |
323.70 |
325.29 |
322.49 |
325.27 |
0.0M |
| 2025-08-29 |
323.12 |
325.26 |
322.52 |
324.75 |
0.0M |
| 2025-08-28 |
324.03 |
324.27 |
322.37 |
323.31 |
0.0M |
| 2025-08-27 |
322.42 |
323.61 |
322.35 |
323.19 |
0.0M |
| 2025-08-26 |
320.32 |
322.22 |
320.17 |
322.15 |
0.0M |
| 2025-08-25 |
321.84 |
321.90 |
319.95 |
320.27 |
0.0M |
| 2025-08-22 |
319.52 |
322.81 |
319.44 |
322.16 |
0.0M |
| 2025-08-21 |
316.72 |
318.97 |
316.57 |
318.87 |
0.0M |
| 2025-08-20 |
316.50 |
317.31 |
316.02 |
316.91 |
0.0M |
| 2025-08-19 |
317.69 |
318.33 |
316.27 |
316.34 |
0.0M |
| 2025-08-18 |
316.92 |
317.48 |
316.52 |
317.48 |
0.0M |
| 2025-08-15 |
317.30 |
317.52 |
316.59 |
317.23 |
0.0M |
| 2025-08-14 |
317.58 |
317.95 |
316.51 |
317.40 |
0.0M |
| 2025-08-13 |
318.61 |
319.17 |
317.69 |
318.26 |
0.0M |
| 2025-08-12 |
316.78 |
317.99 |
316.62 |
317.64 |
0.0M |
| 2025-08-11 |
315.51 |
316.78 |
315.28 |
316.01 |
0.0M |
| 2025-08-08 |
316.60 |
317.18 |
315.64 |
315.85 |
0.0M |
| 2025-08-07 |
318.33 |
318.33 |
314.98 |
315.90 |
0.0M |
| 2025-08-06 |
316.53 |
318.16 |
316.46 |
317.64 |
0.0M |
| 2025-08-05 |
310.44 |
313.76 |
310.44 |
313.71 |
0.0M |
| 2025-08-01 |
308.94 |
308.94 |
305.35 |
307.39 |
0.0M |
| 2025-07-31 |
311.36 |
312.64 |
309.58 |
310.05 |
0.0M |
| 2025-07-30 |
313.13 |
313.77 |
310.43 |
311.35 |
0.0M |
| 2025-07-29 |
312.30 |
313.41 |
312.27 |
313.33 |
0.0M |
| 2025-07-28 |
312.86 |
312.86 |
311.25 |
311.85 |
0.0M |
| 2025-07-25 |
311.49 |
313.15 |
311.42 |
312.89 |
0.0M |
| 2025-07-24 |
311.62 |
312.72 |
310.94 |
311.55 |
0.0M |
| 2025-07-23 |
311.66 |
312.62 |
311.59 |
312.05 |
0.0M |
| 2025-07-22 |
310.93 |
311.91 |
310.45 |
311.52 |
0.0M |
| 2025-07-21 |
311.76 |
312.41 |
310.77 |
310.93 |
0.0M |
| 2025-07-18 |
312.16 |
312.16 |
310.66 |
310.95 |
0.0M |
| 2025-07-17 |
309.33 |
312.12 |
309.02 |
311.69 |
0.0M |
| 2025-07-16 |
308.34 |
309.24 |
306.55 |
309.14 |
0.0M |
| 2025-07-15 |
309.60 |
310.05 |
307.53 |
308.00 |
0.0M |
| 2025-07-14 |
307.60 |
309.83 |
307.28 |
309.56 |
0.0M |
| 2025-07-11 |
307.39 |
307.69 |
306.37 |
307.45 |
0.0M |
| 2025-07-10 |
306.92 |
308.53 |
306.29 |
308.11 |
0.0M |
| 2025-07-09 |
306.66 |
307.47 |
306.22 |
306.94 |
0.0M |
| 2025-07-08 |
307.90 |
308.33 |
305.76 |
306.21 |
0.0M |
| 2025-07-07 |
307.80 |
308.56 |
307.04 |
307.78 |
0.0M |
| 2025-07-04 |
307.33 |
308.28 |
307.26 |
307.85 |
0.0M |
| 2025-07-03 |
306.17 |
307.85 |
306.03 |
307.77 |
0.0M |
| 2025-07-02 |
306.25 |
306.25 |
304.72 |
305.89 |
0.0M |
| 2025-06-30 |
304.18 |
305.93 |
303.60 |
305.93 |
0.0M |
| 2025-06-27 |
303.96 |
305.20 |
302.55 |
303.91 |
0.0M |
| 2025-06-26 |
302.96 |
304.75 |
302.43 |
304.75 |
0.0M |
| 2025-06-25 |
304.19 |
304.19 |
302.36 |
302.62 |
0.0M |
| 2025-06-24 |
302.59 |
305.01 |
302.48 |
304.29 |
0.0M |
| 2025-06-23 |
301.38 |
303.73 |
301.38 |
302.97 |
0.0M |
| 2025-06-20 |
303.54 |
303.54 |
301.04 |
301.54 |
0.0M |
| 2025-06-19 |
301.62 |
301.85 |
300.88 |
301.64 |
0.0M |
| 2025-06-18 |
302.32 |
303.15 |
301.99 |
302.24 |
0.0M |
| 2025-06-17 |
302.18 |
302.58 |
301.06 |
301.97 |
0.0M |
| 2025-06-16 |
301.77 |
303.63 |
301.77 |
302.35 |
0.0M |
| 2025-06-13 |
302.10 |
302.47 |
300.90 |
301.40 |
0.0M |
| 2025-06-12 |
301.39 |
302.72 |
301.12 |
302.72 |
0.0M |
| 2025-06-11 |
301.40 |
302.48 |
300.96 |
301.71 |
0.0M |
| 2025-06-10 |
300.36 |
301.03 |
299.59 |
300.51 |
0.0M |
| 2025-06-09 |
300.26 |
301.16 |
299.51 |
300.09 |
0.0M |
| 2025-06-06 |
300.92 |
301.44 |
300.00 |
300.49 |
0.0M |
| 2025-06-05 |
300.35 |
300.43 |
299.13 |
299.42 |
0.0M |
| 2025-06-04 |
300.57 |
300.70 |
298.79 |
299.39 |
0.0M |
| 2025-06-03 |
299.76 |
300.84 |
299.18 |
300.43 |
0.0M |
| 2025-06-02 |
297.86 |
300.45 |
297.63 |
300.11 |
0.0M |
| 2025-05-30 |
297.50 |
298.06 |
296.05 |
297.71 |
0.0M |
| 2025-05-29 |
299.98 |
300.26 |
297.65 |
298.20 |
0.0M |
| 2025-05-28 |
299.02 |
299.64 |
298.53 |
299.05 |
0.0M |
| 2025-05-27 |
296.56 |
299.17 |
296.55 |
298.78 |
0.0M |
| 2025-05-26 |
295.26 |
297.19 |
295.26 |
296.59 |
0.0M |
| 2025-05-23 |
292.55 |
294.80 |
292.47 |
294.27 |
0.0M |
| 2025-05-22 |
293.53 |
294.82 |
292.80 |
293.78 |
0.0M |
| 2025-05-21 |
295.33 |
295.51 |
292.90 |
293.56 |
0.0M |
| 2025-05-20 |
294.84 |
296.71 |
294.84 |
296.06 |
0.0M |
| 2025-05-16 |
293.69 |
295.25 |
293.43 |
295.00 |
0.0M |
| 2025-05-15 |
291.26 |
294.10 |
291.26 |
294.04 |
0.0M |
| 2025-05-14 |
290.25 |
291.92 |
289.98 |
291.77 |
0.0M |
| 2025-05-13 |
290.62 |
291.70 |
290.31 |
290.71 |
0.0M |
| 2025-05-12 |
290.01 |
291.99 |
289.21 |
289.69 |
0.0M |
| 2025-05-09 |
288.13 |
288.41 |
286.11 |
287.71 |
0.0M |
| 2025-05-08 |
285.73 |
287.82 |
285.28 |
286.57 |
0.0M |
| 2025-05-07 |
283.21 |
285.47 |
283.21 |
285.44 |
0.0M |
| 2025-05-06 |
282.61 |
283.76 |
281.94 |
283.22 |
0.0M |
| 2025-05-05 |
283.21 |
284.26 |
282.44 |
282.98 |
0.0M |
| 2025-05-02 |
283.33 |
283.80 |
281.83 |
283.80 |
0.0M |
| 2025-05-01 |
281.44 |
282.97 |
280.64 |
281.08 |
0.0M |
| 2025-04-30 |
280.03 |
281.60 |
277.80 |
281.58 |
0.0M |
| 2025-04-29 |
280.46 |
282.29 |
280.46 |
281.91 |
0.0M |
| 2025-04-28 |
280.04 |
281.64 |
280.04 |
281.08 |
0.0M |
| 2025-04-25 |
278.70 |
280.21 |
278.70 |
280.06 |
0.0M |
| 2025-04-24 |
277.76 |
280.25 |
277.35 |
280.25 |
0.0M |
| 2025-04-23 |
277.90 |
279.60 |
276.91 |
277.34 |
0.0M |
| 2025-04-22 |
274.42 |
276.39 |
274.38 |
275.26 |
0.0M |
| 2025-04-21 |
273.34 |
273.88 |
269.84 |
272.00 |
0.0M |
| 2025-04-17 |
273.49 |
275.32 |
272.43 |
274.01 |
0.0M |
| 2025-04-16 |
272.56 |
274.39 |
270.76 |
273.03 |
0.0M |
| 2025-04-15 |
270.79 |
273.07 |
270.79 |
272.64 |
0.0M |
| 2025-04-14 |
269.84 |
271.26 |
268.05 |
270.35 |
0.0M |
| 2025-04-11 |
261.25 |
267.65 |
260.85 |
267.04 |
0.0M |
| 2025-04-10 |
265.67 |
265.67 |
257.07 |
260.63 |
0.0M |
| 2025-04-09 |
252.97 |
269.48 |
251.80 |
268.59 |
0.0M |
| 2025-04-08 |
265.27 |
265.27 |
252.72 |
254.98 |
0.0M |
| 2025-04-07 |
256.67 |
265.83 |
251.63 |
258.83 |
0.0M |
| 2025-04-04 |
270.99 |
270.99 |
260.26 |
262.70 |
0.0M |
| 2025-04-03 |
278.57 |
279.87 |
275.23 |
275.51 |
0.0M |
| 2025-04-02 |
281.64 |
286.49 |
280.85 |
286.49 |
0.0M |
| 2025-04-01 |
281.82 |
283.82 |
279.94 |
283.34 |
0.0M |
| 2025-03-31 |
277.87 |
282.92 |
277.58 |
282.01 |
0.0M |
| 2025-03-28 |
283.72 |
283.93 |
280.14 |
280.23 |
0.0M |
| 2025-03-27 |
284.30 |
285.23 |
283.20 |
284.76 |
0.0M |
| 2025-03-26 |
287.20 |
287.88 |
284.20 |
284.84 |
0.0M |
| 2025-03-25 |
287.25 |
288.11 |
286.61 |
286.86 |
0.0M |
| 2025-03-24 |
284.36 |
287.08 |
284.36 |
286.44 |
0.0M |
| 2025-03-21 |
282.22 |
282.67 |
280.39 |
282.61 |
0.0M |
| 2025-03-20 |
282.21 |
284.87 |
281.92 |
283.49 |
0.0M |
| 2025-03-19 |
279.93 |
284.09 |
279.93 |
283.58 |
0.0M |
| 2025-03-18 |
280.74 |
280.74 |
277.95 |
279.48 |
0.0M |
| 2025-03-17 |
277.88 |
280.69 |
277.88 |
280.44 |
0.0M |
| 2025-03-14 |
275.62 |
278.05 |
274.91 |
277.85 |
0.0M |
| 2025-03-13 |
276.03 |
277.00 |
273.20 |
273.86 |
0.0M |
| 2025-03-12 |
276.04 |
277.60 |
274.34 |
276.54 |
0.0M |
| 2025-03-11 |
275.51 |
277.20 |
273.41 |
274.46 |
0.0M |
| 2025-03-10 |
277.26 |
277.92 |
274.48 |
275.96 |
0.0M |
| 2025-03-07 |
277.89 |
280.94 |
276.81 |
280.13 |
0.0M |
| 2025-03-06 |
278.96 |
281.10 |
277.16 |
278.33 |
0.0M |
| 2025-03-05 |
277.88 |
281.60 |
277.88 |
281.47 |
0.0M |
| 2025-03-04 |
280.40 |
280.85 |
275.52 |
278.12 |
0.0M |
| 2025-03-03 |
288.19 |
289.55 |
281.76 |
283.08 |
0.0M |
| 2025-02-28 |
283.80 |
287.67 |
283.25 |
287.67 |
0.0M |
| 2025-02-27 |
287.40 |
287.76 |
284.62 |
284.62 |
0.0M |
| 2025-02-26 |
286.03 |
288.07 |
285.43 |
286.80 |
0.0M |
| 2025-02-25 |
284.82 |
285.93 |
282.30 |
285.31 |
0.0M |
| 2025-02-24 |
284.92 |
285.78 |
282.96 |
284.60 |
0.0M |
| 2025-02-21 |
288.99 |
288.99 |
284.22 |
284.43 |
0.0M |
| 2025-02-20 |
290.01 |
290.29 |
287.98 |
288.75 |
0.0M |
| 2025-02-19 |
289.91 |
290.42 |
288.15 |
290.32 |
0.0M |
| 2025-02-18 |
289.16 |
290.85 |
287.94 |
290.62 |
0.0M |
| 2025-02-14 |
291.42 |
291.42 |
288.52 |
288.65 |
0.0M |
| 2025-02-13 |
290.58 |
291.61 |
290.13 |
291.41 |
0.0M |
| 2025-02-12 |
288.72 |
290.48 |
288.49 |
289.82 |
0.0M |
| 2025-02-11 |
289.96 |
291.01 |
288.79 |
290.50 |
0.0M |
| 2025-02-10 |
289.95 |
291.39 |
289.95 |
290.69 |
0.0M |
| 2025-02-07 |
289.58 |
289.75 |
287.49 |
288.22 |
0.0M |
| 2025-02-06 |
290.44 |
290.76 |
287.61 |
289.12 |
0.0M |
| 2025-02-05 |
286.77 |
289.48 |
286.56 |
289.46 |
0.0M |
| 2025-02-04 |
285.96 |
288.10 |
285.96 |
286.19 |
0.0M |
| 2025-02-03 |
281.06 |
287.17 |
279.80 |
285.65 |
0.0M |
| 2025-01-31 |
292.81 |
293.03 |
289.04 |
289.21 |
0.0M |
| 2025-01-30 |
290.34 |
293.16 |
290.34 |
292.41 |
0.0M |
| 2025-01-29 |
287.91 |
289.57 |
287.38 |
288.70 |
0.0M |
| 2025-01-28 |
286.99 |
288.14 |
286.33 |
288.07 |
0.0M |
| 2025-01-27 |
286.39 |
286.89 |
285.41 |
286.46 |
0.0M |
| 2025-01-24 |
288.25 |
288.83 |
287.95 |
288.48 |
0.0M |
| 2025-01-23 |
286.73 |
288.24 |
286.73 |
288.16 |
0.0M |
| 2025-01-22 |
286.94 |
287.32 |
286.24 |
286.72 |
0.0M |
| 2025-01-21 |
284.39 |
286.47 |
284.35 |
286.22 |
0.0M |
| 2025-01-20 |
283.53 |
285.51 |
283.53 |
284.63 |
0.0M |
| 2025-01-17 |
282.27 |
283.85 |
282.05 |
283.61 |
0.0M |
| 2025-01-16 |
281.20 |
281.55 |
280.28 |
281.07 |
0.0M |
| 2025-01-15 |
281.00 |
281.44 |
279.84 |
280.50 |
0.0M |
| 2025-01-14 |
277.94 |
278.58 |
276.87 |
278.16 |
0.0M |
| 2025-01-13 |
278.03 |
278.99 |
277.30 |
277.57 |
0.0M |
| 2025-01-10 |
282.92 |
282.92 |
279.35 |
280.16 |
0.0M |
| 2025-01-09 |
283.50 |
283.95 |
283.14 |
283.68 |
0.0M |
| 2025-01-08 |
282.23 |
283.58 |
281.38 |
283.46 |
0.0M |
| 2025-01-07 |
284.67 |
285.34 |
281.47 |
282.21 |
0.0M |
| 2025-01-06 |
285.26 |
285.56 |
282.86 |
283.19 |
0.0M |
| 2025-01-03 |
282.68 |
284.04 |
282.59 |
283.92 |
0.0M |
| 2025-01-02 |
281.82 |
283.08 |
280.55 |
281.94 |
0.0M |