| 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 |
| 2025-09-30 |
12,837.22 |
12,897.00 |
12,758.94 |
12,859.03 |
39.4M |
| 2025-09-29 |
12,795.86 |
12,872.45 |
12,791.43 |
12,837.22 |
43.3M |
| 2025-09-26 |
12,754.01 |
12,810.33 |
12,754.01 |
12,780.03 |
40.8M |
| 2025-09-25 |
12,766.45 |
12,766.45 |
12,680.83 |
12,753.41 |
38.2M |
| 2025-09-24 |
12,851.40 |
12,884.71 |
12,766.45 |
12,766.45 |
38.2M |
| 2025-09-23 |
12,891.01 |
12,947.82 |
12,848.33 |
12,851.40 |
32.1M |
| 2025-09-22 |
12,839.23 |
12,898.57 |
12,796.69 |
12,891.01 |
49.2M |
| 2025-09-19 |
12,729.45 |
12,847.07 |
12,729.45 |
12,839.23 |
84.8M |
| 2025-09-18 |
12,661.71 |
12,770.64 |
12,661.71 |
12,729.45 |
24.1M |
| 2025-09-17 |
12,644.26 |
12,718.62 |
12,620.56 |
12,661.71 |
29.9M |
| 2025-09-16 |
12,655.35 |
12,655.35 |
12,593.57 |
12,644.26 |
40.4M |
| 2025-09-15 |
12,598.50 |
12,655.35 |
12,574.86 |
12,655.35 |
30.4M |
| 2025-09-12 |
12,654.49 |
12,654.49 |
12,586.73 |
12,596.16 |
24.9M |
| 2025-09-11 |
12,532.40 |
12,657.28 |
12,532.40 |
12,652.67 |
32.0M |
| 2025-09-10 |
12,485.21 |
12,554.00 |
12,485.21 |
12,532.40 |
34.2M |
| 2025-09-09 |
12,441.06 |
12,520.01 |
12,426.02 |
12,485.21 |
32.2M |
| 2025-09-08 |
12,450.38 |
12,451.94 |
12,375.49 |
12,441.06 |
32.9M |
| 2025-09-05 |
12,475.18 |
12,544.78 |
12,377.52 |
12,450.38 |
31.0M |
| 2025-09-04 |
12,385.48 |
12,481.12 |
12,385.48 |
12,475.18 |
32.3M |
| 2025-09-03 |
12,312.88 |
12,387.09 |
12,312.88 |
12,385.48 |
30.3M |
| 2025-09-02 |
12,300.92 |
12,315.41 |
12,194.72 |
12,312.88 |
40.9M |
| 2025-08-29 |
12,264.79 |
12,326.19 |
12,233.11 |
12,300.92 |
56.7M |
| 2025-08-28 |
12,288.48 |
12,389.28 |
12,216.76 |
12,261.15 |
48.2M |
| 2025-08-27 |
12,154.74 |
12,337.67 |
12,154.74 |
12,288.48 |
59.0M |
| 2025-08-26 |
11,982.50 |
12,152.40 |
11,982.50 |
12,150.12 |
62.9M |
| 2025-08-25 |
12,091.95 |
12,091.95 |
11,972.79 |
11,982.50 |
47.6M |
| 2025-08-22 |
11,997.01 |
12,109.23 |
11,997.01 |
12,091.95 |
57.5M |
| 2025-08-21 |
11,964.80 |
12,003.27 |
11,934.18 |
11,996.16 |
32.6M |
| 2025-08-20 |
11,969.85 |
11,993.68 |
11,948.03 |
11,964.80 |
32.5M |
| 2025-08-19 |
11,979.54 |
12,018.15 |
11,956.74 |
11,962.85 |
22.0M |
| 2025-08-18 |
11,984.35 |
11,984.35 |
11,949.73 |
11,979.54 |
30.6M |
| 2025-08-15 |
11,999.15 |
12,019.68 |
11,970.70 |
11,984.28 |
25.5M |
| 2025-08-14 |
11,948.87 |
11,998.58 |
11,921.72 |
11,998.58 |
27.6M |
| 2025-08-13 |
11,866.90 |
11,962.98 |
11,866.90 |
11,948.87 |
26.6M |
| 2025-08-12 |
11,781.79 |
11,891.52 |
11,781.79 |
11,866.90 |
24.7M |
| 2025-08-11 |
11,765.69 |
11,812.29 |
11,765.69 |
11,781.79 |
40.0M |
| 2025-08-08 |
11,787.82 |
11,822.25 |
11,752.23 |
11,765.69 |
33.8M |
| 2025-08-07 |
11,874.80 |
11,884.16 |
11,759.75 |
11,787.82 |
35.0M |
| 2025-08-06 |
11,823.05 |
11,891.90 |
11,823.05 |
11,874.80 |
47.0M |
| 2025-08-05 |
11,685.94 |
11,854.86 |
11,685.94 |
11,823.05 |
47.8M |
| 2025-08-01 |
11,797.03 |
11,797.03 |
11,597.07 |
11,685.94 |
39.2M |
| 2025-07-31 |
11,848.16 |
11,882.99 |
11,780.48 |
11,797.03 |
36.1M |
| 2025-07-30 |
11,923.90 |
11,953.49 |
11,816.26 |
11,848.16 |
39.3M |
| 2025-07-29 |
11,913.11 |
11,953.01 |
11,879.09 |
11,912.99 |
41.1M |
| 2025-07-28 |
11,960.86 |
11,960.86 |
11,894.99 |
11,913.11 |
39.1M |
| 2025-07-25 |
11,896.91 |
11,971.29 |
11,871.78 |
11,960.86 |
36.7M |
| 2025-07-24 |
11,928.73 |
11,951.08 |
11,892.84 |
11,896.91 |
40.8M |
| 2025-07-23 |
11,836.57 |
11,941.94 |
11,836.57 |
11,908.61 |
34.7M |
| 2025-07-22 |
11,831.10 |
11,847.72 |
11,806.91 |
11,836.57 |
48.1M |
| 2025-07-21 |
11,860.41 |
11,882.87 |
11,827.74 |
11,831.10 |
36.1M |
| 2025-07-18 |
11,879.38 |
11,887.47 |
11,844.17 |
11,860.41 |
28.3M |
| 2025-07-17 |
11,759.56 |
11,899.78 |
11,716.05 |
11,879.38 |
32.4M |
| 2025-07-16 |
11,655.79 |
11,761.06 |
11,617.16 |
11,759.56 |
32.6M |
| 2025-07-15 |
11,720.20 |
11,724.13 |
11,643.47 |
11,655.79 |
37.2M |
| 2025-07-14 |
11,684.58 |
11,726.82 |
11,650.76 |
11,720.20 |
41.9M |
| 2025-07-11 |
11,750.40 |
11,750.40 |
11,640.88 |
11,684.58 |
34.9M |
| 2025-07-10 |
11,681.90 |
11,783.70 |
11,659.75 |
11,750.40 |
57.4M |
| 2025-07-09 |
11,640.74 |
11,713.25 |
11,640.74 |
11,665.17 |
44.9M |
| 2025-07-08 |
11,650.20 |
11,673.52 |
11,604.72 |
11,640.74 |
67.5M |
| 2025-07-07 |
11,687.75 |
11,761.32 |
11,637.88 |
11,650.20 |
73.7M |
| 2025-07-04 |
11,685.96 |
11,703.96 |
11,667.60 |
11,687.75 |
15.9M |
| 2025-07-03 |
11,591.71 |
11,705.15 |
11,591.71 |
11,685.96 |
34.5M |
| 2025-07-02 |
11,639.73 |
11,647.23 |
11,562.16 |
11,591.71 |
44.4M |
| 2025-06-30 |
11,562.25 |
11,629.43 |
11,554.59 |
11,627.10 |
56.0M |
| 2025-06-27 |
11,522.29 |
11,608.31 |
11,514.46 |
11,554.35 |
61.6M |
| 2025-06-26 |
11,425.07 |
11,514.69 |
11,425.07 |
11,513.73 |
45.7M |
| 2025-06-25 |
11,474.47 |
11,474.47 |
11,400.62 |
11,425.07 |
35.1M |
| 2025-06-24 |
11,361.78 |
11,497.19 |
11,361.78 |
11,474.47 |
44.4M |
| 2025-06-23 |
11,292.56 |
11,367.36 |
11,259.27 |
11,361.78 |
59.1M |
| 2025-06-20 |
11,281.61 |
11,350.73 |
11,269.73 |
11,292.56 |
81.0M |
| 2025-06-19 |
11,294.36 |
11,294.36 |
11,219.20 |
11,281.61 |
12.2M |
| 2025-06-18 |
11,233.36 |
11,329.67 |
11,233.36 |
11,294.36 |
32.8M |
| 2025-06-17 |
11,259.26 |
11,262.99 |
11,193.74 |
11,233.36 |
36.5M |
| 2025-06-16 |
11,185.71 |
11,323.01 |
11,185.71 |
11,259.26 |
53.6M |
| 2025-06-13 |
11,284.47 |
11,284.47 |
11,167.62 |
11,183.54 |
31.8M |
| 2025-06-12 |
11,235.29 |
11,282.73 |
11,209.25 |
11,282.73 |
32.8M |
| 2025-06-11 |
11,279.59 |
11,309.62 |
11,235.13 |
11,235.13 |
38.5M |
| 2025-06-10 |
11,262.56 |
11,291.43 |
11,249.22 |
11,279.59 |
39.5M |
| 2025-06-09 |
11,298.33 |
11,298.33 |
11,231.17 |
11,262.56 |
41.9M |
| 2025-06-06 |
11,231.34 |
11,329.20 |
11,231.34 |
11,298.33 |
36.0M |
| 2025-06-05 |
11,218.79 |
11,256.32 |
11,177.67 |
11,231.34 |
30.9M |
| 2025-06-04 |
11,249.61 |
11,260.29 |
11,191.62 |
11,218.79 |
32.4M |
| 2025-06-03 |
11,226.19 |
11,263.23 |
11,207.00 |
11,249.61 |
47.9M |
| 2025-06-02 |
11,223.05 |
11,242.55 |
11,138.25 |
11,226.19 |
49.3M |
| 2025-05-30 |
11,202.94 |
11,235.73 |
11,172.80 |
11,221.54 |
79.3M |
| 2025-05-29 |
11,266.20 |
11,308.36 |
11,161.20 |
11,200.86 |
54.4M |
| 2025-05-28 |
11,241.60 |
11,299.90 |
11,241.60 |
11,266.20 |
53.9M |
| 2025-05-27 |
11,125.03 |
11,255.75 |
11,125.03 |
11,236.98 |
66.6M |
| 2025-05-26 |
11,070.64 |
11,160.63 |
11,070.64 |
11,125.03 |
26.3M |
| 2025-05-23 |
11,078.70 |
11,105.63 |
10,990.38 |
11,070.64 |
41.9M |
| 2025-05-22 |
11,008.99 |
11,117.28 |
11,008.99 |
11,077.42 |
60.8M |
| 2025-05-21 |
11,122.32 |
11,122.32 |
10,978.03 |
11,008.99 |
41.7M |
| 2025-05-20 |
11,115.17 |
11,168.90 |
11,097.21 |
11,115.39 |
45.0M |
| 2025-05-16 |
11,080.93 |
11,138.50 |
11,063.13 |
11,115.10 |
38.6M |
| 2025-05-15 |
10,976.53 |
11,087.08 |
10,972.60 |
11,080.93 |
55.5M |
| 2025-05-14 |
10,907.03 |
10,979.71 |
10,906.56 |
10,976.53 |
48.0M |
| 2025-05-13 |
10,868.01 |
10,929.16 |
10,866.89 |
10,907.03 |
34.6M |
| 2025-05-12 |
10,747.92 |
10,950.97 |
10,747.92 |
10,868.01 |
51.2M |
| 2025-05-09 |
10,750.49 |
10,807.61 |
10,722.00 |
10,747.92 |
41.1M |
| 2025-05-08 |
10,674.76 |
10,788.69 |
10,656.97 |
10,750.49 |
44.5M |
| 2025-05-07 |
10,598.54 |
10,693.19 |
10,598.54 |
10,674.76 |
46.7M |
| 2025-05-06 |
10,640.98 |
10,644.53 |
10,558.98 |
10,598.54 |
46.4M |
| 2025-05-05 |
10,673.48 |
10,698.50 |
10,614.72 |
10,640.98 |
39.9M |
| 2025-05-02 |
10,551.61 |
10,678.55 |
10,551.61 |
10,673.48 |
34.7M |
| 2025-05-01 |
10,536.93 |
10,604.37 |
10,507.04 |
10,551.61 |
34.7M |
| 2025-04-30 |
10,507.16 |
10,536.93 |
10,369.25 |
10,536.93 |
56.0M |
| 2025-04-29 |
10,417.66 |
10,512.07 |
10,399.48 |
10,507.16 |
57.8M |
| 2025-04-28 |
10,364.47 |
10,450.65 |
10,364.47 |
10,407.08 |
53.9M |
| 2025-04-25 |
10,341.44 |
10,383.28 |
10,309.33 |
10,364.47 |
59.2M |
| 2025-04-24 |
10,261.51 |
10,347.76 |
10,229.89 |
10,341.44 |
44.6M |
| 2025-04-23 |
10,143.83 |
10,355.47 |
10,143.83 |
10,242.44 |
42.1M |
| 2025-04-22 |
9,941.17 |
10,144.57 |
9,941.17 |
10,143.83 |
55.5M |
| 2025-04-21 |
10,026.99 |
10,026.99 |
9,874.65 |
9,941.17 |
33.8M |
| 2025-04-17 |
9,990.57 |
10,073.76 |
9,970.33 |
10,026.99 |
47.3M |
| 2025-04-16 |
10,023.14 |
10,040.94 |
9,895.03 |
9,990.57 |
45.9M |
| 2025-04-15 |
9,942.36 |
10,057.68 |
9,942.36 |
10,023.14 |
47.1M |
| 2025-04-14 |
9,776.08 |
9,968.37 |
9,776.08 |
9,942.36 |
52.2M |
| 2025-04-11 |
9,588.13 |
9,798.33 |
9,562.93 |
9,776.08 |
46.0M |
| 2025-04-10 |
9,958.49 |
9,958.49 |
9,480.22 |
9,588.13 |
61.8M |
| 2025-04-09 |
9,530.18 |
9,974.11 |
9,367.82 |
9,941.72 |
62.5M |
| 2025-04-08 |
9,605.91 |
9,865.74 |
9,465.15 |
9,530.18 |
75.5M |
| 2025-04-07 |
9,803.63 |
9,852.50 |
9,421.75 |
9,605.91 |
100.6M |
| 2025-04-04 |
10,223.14 |
10,223.14 |
9,712.98 |
9,803.63 |
86.0M |
| 2025-04-03 |
10,554.28 |
10,554.28 |
10,219.20 |
10,223.14 |
67.7M |
| 2025-04-02 |
10,435.39 |
10,554.28 |
10,332.48 |
10,554.28 |
54.0M |
| 2025-04-01 |
10,380.12 |
10,447.87 |
10,284.24 |
10,435.39 |
47.3M |
| 2025-03-31 |
10,284.19 |
10,398.84 |
10,190.97 |
10,367.94 |
53.5M |
| 2025-03-28 |
10,447.17 |
10,447.17 |
10,272.56 |
10,276.50 |
64.8M |
| 2025-03-27 |
10,466.29 |
10,466.29 |
10,408.67 |
10,438.71 |
39.6M |
| 2025-03-26 |
10,511.62 |
10,571.05 |
10,436.54 |
10,466.29 |
33.3M |
| 2025-03-25 |
10,477.28 |
10,550.77 |
10,477.28 |
10,511.62 |
49.9M |
| 2025-03-24 |
10,306.75 |
10,478.43 |
10,306.75 |
10,477.28 |
58.9M |
| 2025-03-21 |
10,324.98 |
10,324.98 |
10,234.03 |
10,306.75 |
93.2M |
| 2025-03-20 |
10,339.42 |
10,369.91 |
10,273.62 |
10,324.98 |
31.7M |
| 2025-03-19 |
10,218.25 |
10,357.66 |
10,218.25 |
10,339.42 |
33.0M |
| 2025-03-18 |
10,243.12 |
10,244.02 |
10,172.93 |
10,218.25 |
39.8M |
| 2025-03-17 |
10,133.79 |
10,248.49 |
10,133.79 |
10,243.12 |
53.6M |
| 2025-03-14 |
9,949.64 |
10,143.47 |
9,949.64 |
10,133.79 |
41.0M |
| 2025-03-13 |
10,095.45 |
10,095.45 |
9,945.25 |
9,945.67 |
53.0M |
| 2025-03-12 |
10,023.80 |
10,126.39 |
10,007.45 |
10,095.45 |
49.2M |
| 2025-03-11 |
10,165.23 |
10,165.23 |
9,992.75 |
10,023.67 |
60.0M |
| 2025-03-10 |
10,328.55 |
10,328.55 |
10,101.72 |
10,165.23 |
77.0M |
| 2025-03-07 |
10,270.83 |
10,348.16 |
10,195.29 |
10,328.47 |
44.6M |
| 2025-03-06 |
10,451.84 |
10,451.84 |
10,244.57 |
10,270.83 |
55.8M |
| 2025-03-05 |
10,379.95 |
10,451.84 |
10,343.80 |
10,451.84 |
57.0M |
| 2025-03-04 |
10,668.45 |
10,668.45 |
10,307.65 |
10,372.96 |
60.7M |
| 2025-03-03 |
10,757.87 |
10,815.98 |
10,606.29 |
10,668.45 |
60.7M |
| 2025-02-28 |
10,618.64 |
10,756.38 |
10,600.31 |
10,756.38 |
68.0M |
| 2025-02-27 |
10,691.52 |
10,745.03 |
10,604.44 |
10,615.75 |
49.5M |
| 2025-02-26 |
10,672.82 |
10,750.25 |
10,626.92 |
10,691.52 |
32.3M |
| 2025-02-25 |
10,583.11 |
10,715.21 |
10,583.11 |
10,668.44 |
48.1M |
| 2025-02-24 |
10,580.18 |
10,634.86 |
10,548.65 |
10,583.11 |
45.7M |
| 2025-02-21 |
10,673.43 |
10,697.80 |
10,567.44 |
10,580.18 |
38.7M |
| 2025-02-20 |
10,704.94 |
10,752.35 |
10,662.46 |
10,672.93 |
39.5M |
| 2025-02-19 |
10,734.25 |
10,734.25 |
10,625.14 |
10,704.94 |
33.2M |
| 2025-02-18 |
10,655.28 |
10,744.45 |
10,653.54 |
10,734.25 |
48.5M |
| 2025-02-14 |
10,631.36 |
10,693.93 |
10,631.36 |
10,655.28 |
36.9M |
| 2025-02-13 |
10,632.80 |
10,681.09 |
10,572.16 |
10,631.36 |
37.5M |
| 2025-02-12 |
10,615.00 |
10,636.28 |
10,562.28 |
10,632.80 |
32.4M |
| 2025-02-11 |
10,640.64 |
10,640.64 |
10,554.68 |
10,615.00 |
35.2M |
| 2025-02-10 |
10,643.31 |
10,714.31 |
10,629.54 |
10,640.64 |
59.1M |
| 2025-02-07 |
10,658.09 |
10,662.31 |
10,601.69 |
10,643.31 |
38.5M |
| 2025-02-06 |
10,569.53 |
10,659.26 |
10,569.53 |
10,658.09 |
43.9M |
| 2025-02-05 |
10,489.58 |
10,569.59 |
10,475.57 |
10,569.53 |
42.9M |
| 2025-02-04 |
10,587.25 |
10,631.95 |
10,489.58 |
10,489.58 |
50.3M |
| 2025-02-03 |
10,781.52 |
10,781.52 |
10,386.85 |
10,587.25 |
83.5M |
| 2025-01-31 |
10,859.07 |
10,880.68 |
10,768.40 |
10,781.52 |
40.1M |
| 2025-01-30 |
10,788.71 |
10,893.88 |
10,788.71 |
10,859.07 |
42.8M |
| 2025-01-29 |
10,769.48 |
10,825.20 |
10,748.16 |
10,778.22 |
32.2M |
| 2025-01-28 |
10,742.95 |
10,779.04 |
10,723.63 |
10,769.48 |
38.7M |
| 2025-01-27 |
10,756.67 |
10,757.96 |
10,691.72 |
10,742.95 |
40.7M |
| 2025-01-24 |
10,700.64 |
10,743.83 |
10,681.75 |
10,737.76 |
39.9M |
| 2025-01-23 |
10,641.94 |
10,705.39 |
10,639.72 |
10,700.64 |
37.0M |
| 2025-01-22 |
10,680.19 |
10,688.06 |
10,626.93 |
10,641.94 |
36.0M |
| 2025-01-21 |
10,600.79 |
10,687.02 |
10,600.79 |
10,680.19 |
43.0M |
| 2025-01-20 |
10,619.38 |
10,658.19 |
10,583.10 |
10,600.79 |
14.6M |
| 2025-01-17 |
10,539.52 |
10,635.84 |
10,539.52 |
10,619.38 |
43.4M |
| 2025-01-16 |
10,467.57 |
10,542.15 |
10,467.57 |
10,539.52 |
37.2M |
| 2025-01-15 |
10,336.88 |
10,477.11 |
10,336.88 |
10,463.44 |
39.5M |
| 2025-01-14 |
10,301.81 |
10,360.33 |
10,288.51 |
10,336.88 |
36.3M |
| 2025-01-13 |
10,363.53 |
10,363.53 |
10,280.71 |
10,301.81 |
46.9M |
| 2025-01-10 |
10,554.94 |
10,554.94 |
10,335.10 |
10,363.53 |
65.3M |
| 2025-01-09 |
10,534.94 |
10,552.36 |
10,520.20 |
10,538.34 |
20.0M |
| 2025-01-08 |
10,474.35 |
10,544.46 |
10,442.87 |
10,534.94 |
71.0M |
| 2025-01-07 |
10,507.44 |
10,571.08 |
10,461.12 |
10,474.35 |
57.4M |
| 2025-01-06 |
10,541.52 |
10,590.41 |
10,483.42 |
10,495.57 |
57.7M |
| 2025-01-03 |
10,471.11 |
10,547.46 |
10,471.11 |
10,541.52 |
46.6M |
| 2025-01-02 |
10,498.72 |
10,552.17 |
10,435.65 |
10,470.93 |
51.2M |