| 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 |
9,700.46 |
9,726.22 |
9,663.11 |
9,708.35 |
4.4M |
| 2025-09-26 |
9,645.63 |
9,695.76 |
9,645.63 |
9,669.17 |
5.6M |
| 2025-09-25 |
9,700.01 |
9,700.01 |
9,601.48 |
9,645.63 |
5.9M |
| 2025-09-24 |
9,789.19 |
9,811.78 |
9,700.01 |
9,700.01 |
8.5M |
| 2025-09-23 |
9,843.28 |
9,861.34 |
9,776.95 |
9,789.19 |
6.5M |
| 2025-09-22 |
9,859.37 |
9,869.51 |
9,790.96 |
9,843.28 |
5.2M |
| 2025-09-19 |
9,827.19 |
9,880.36 |
9,814.31 |
9,859.37 |
24.8M |
| 2025-09-18 |
9,860.00 |
9,924.13 |
9,821.42 |
9,827.19 |
4.3M |
| 2025-09-17 |
9,899.71 |
9,974.40 |
9,857.24 |
9,860.00 |
5.8M |
| 2025-09-16 |
9,929.24 |
9,932.04 |
9,882.21 |
9,899.71 |
4.8M |
| 2025-09-15 |
9,958.26 |
9,984.12 |
9,926.21 |
9,929.24 |
5.6M |
| 2025-09-12 |
9,977.24 |
10,023.44 |
9,954.54 |
9,958.26 |
5.7M |
| 2025-09-11 |
9,869.09 |
10,004.49 |
9,869.09 |
9,977.24 |
7.0M |
| 2025-09-10 |
9,907.67 |
9,952.66 |
9,866.81 |
9,869.09 |
5.0M |
| 2025-09-09 |
9,939.91 |
9,939.91 |
9,891.11 |
9,907.67 |
4.4M |
| 2025-09-08 |
9,926.62 |
9,944.83 |
9,863.90 |
9,939.91 |
6.3M |
| 2025-09-05 |
9,842.44 |
9,956.93 |
9,842.44 |
9,926.62 |
5.7M |
| 2025-09-04 |
9,739.32 |
9,845.14 |
9,739.32 |
9,842.44 |
4.7M |
| 2025-09-03 |
9,664.62 |
9,747.55 |
9,654.96 |
9,739.32 |
7.5M |
| 2025-09-02 |
9,806.80 |
9,806.80 |
9,649.38 |
9,664.62 |
5.9M |
| 2025-08-29 |
9,775.54 |
9,813.80 |
9,709.66 |
9,806.80 |
7.0M |
| 2025-08-28 |
9,758.49 |
9,779.52 |
9,710.25 |
9,747.25 |
5.5M |
| 2025-08-27 |
9,706.29 |
9,767.33 |
9,687.47 |
9,758.49 |
5.0M |
| 2025-08-26 |
9,766.15 |
9,778.61 |
9,698.54 |
9,706.29 |
7.3M |
| 2025-08-25 |
9,814.46 |
9,814.46 |
9,750.80 |
9,766.15 |
4.3M |
| 2025-08-22 |
9,699.78 |
9,848.49 |
9,699.78 |
9,814.46 |
7.3M |
| 2025-08-21 |
9,713.95 |
9,723.65 |
9,677.02 |
9,699.78 |
5.0M |
| 2025-08-20 |
9,742.32 |
9,773.05 |
9,708.95 |
9,713.95 |
5.7M |
| 2025-08-19 |
9,650.98 |
9,785.46 |
9,650.98 |
9,742.32 |
6.0M |
| 2025-08-18 |
9,676.22 |
9,718.91 |
9,635.14 |
9,650.98 |
4.7M |
| 2025-08-15 |
9,678.46 |
9,688.66 |
9,636.68 |
9,676.22 |
5.1M |
| 2025-08-14 |
9,652.96 |
9,678.46 |
9,561.34 |
9,678.46 |
8.4M |
| 2025-08-13 |
9,525.84 |
9,666.07 |
9,525.84 |
9,652.96 |
9.3M |
| 2025-08-12 |
9,426.50 |
9,541.68 |
9,391.86 |
9,525.84 |
8.1M |
| 2025-08-11 |
9,493.80 |
9,496.71 |
9,414.79 |
9,426.50 |
7.5M |
| 2025-08-08 |
9,498.16 |
9,544.31 |
9,482.62 |
9,493.80 |
7.3M |
| 2025-08-07 |
9,506.25 |
9,526.01 |
9,463.68 |
9,498.16 |
7.4M |
| 2025-08-06 |
9,519.15 |
9,544.49 |
9,475.78 |
9,506.25 |
6.0M |
| 2025-08-05 |
9,414.32 |
9,546.98 |
9,414.32 |
9,519.15 |
7.0M |
| 2025-08-01 |
9,452.73 |
9,452.73 |
9,360.74 |
9,414.32 |
6.3M |
| 2025-07-31 |
9,528.37 |
9,576.41 |
9,449.62 |
9,452.73 |
9.2M |
| 2025-07-30 |
9,488.19 |
9,582.49 |
9,452.31 |
9,500.18 |
9.1M |
| 2025-07-29 |
9,325.71 |
9,492.84 |
9,323.54 |
9,488.19 |
6.8M |
| 2025-07-28 |
9,440.23 |
9,446.34 |
9,325.23 |
9,325.71 |
7.5M |
| 2025-07-25 |
9,375.70 |
9,445.71 |
9,369.04 |
9,440.23 |
5.4M |
| 2025-07-24 |
9,277.54 |
9,419.86 |
9,272.47 |
9,375.70 |
5.8M |
| 2025-07-23 |
9,285.19 |
9,319.16 |
9,273.70 |
9,277.54 |
5.8M |
| 2025-07-22 |
9,269.72 |
9,329.84 |
9,269.72 |
9,285.19 |
6.4M |
| 2025-07-21 |
9,237.14 |
9,299.98 |
9,222.40 |
9,269.72 |
5.1M |
| 2025-07-18 |
9,240.76 |
9,245.24 |
9,194.50 |
9,237.14 |
7.7M |
| 2025-07-17 |
9,229.01 |
9,272.12 |
9,183.19 |
9,240.76 |
7.1M |
| 2025-07-16 |
9,233.53 |
9,271.62 |
9,192.98 |
9,229.01 |
6.5M |
| 2025-07-15 |
9,273.04 |
9,307.91 |
9,202.58 |
9,233.53 |
7.3M |
| 2025-07-14 |
9,198.36 |
9,291.50 |
9,195.37 |
9,273.04 |
6.4M |
| 2025-07-11 |
9,179.72 |
9,204.69 |
9,103.91 |
9,198.36 |
6.2M |
| 2025-07-10 |
9,146.45 |
9,238.73 |
9,137.49 |
9,179.72 |
6.6M |
| 2025-07-09 |
9,102.94 |
9,180.78 |
9,102.94 |
9,146.45 |
7.9M |
| 2025-07-08 |
9,115.24 |
9,151.27 |
9,078.12 |
9,102.94 |
9.1M |
| 2025-07-07 |
9,225.41 |
9,245.37 |
9,093.17 |
9,115.24 |
8.4M |
| 2025-07-04 |
9,057.42 |
9,233.49 |
9,051.00 |
9,225.41 |
8.6M |
| 2025-07-03 |
9,039.17 |
9,109.06 |
9,011.34 |
9,057.42 |
4.4M |
| 2025-07-02 |
9,027.63 |
9,068.89 |
9,006.82 |
9,039.17 |
5.8M |
| 2025-06-30 |
8,998.39 |
9,056.57 |
8,942.61 |
9,027.63 |
7.0M |
| 2025-06-27 |
8,908.49 |
9,043.19 |
8,905.82 |
8,966.82 |
9.0M |
| 2025-06-26 |
8,874.99 |
8,908.93 |
8,864.01 |
8,908.49 |
5.5M |
| 2025-06-25 |
8,996.37 |
8,996.37 |
8,874.94 |
8,874.99 |
5.6M |
| 2025-06-24 |
8,979.81 |
9,020.48 |
8,959.24 |
8,996.37 |
4.5M |
| 2025-06-23 |
8,947.12 |
9,011.03 |
8,943.45 |
8,979.81 |
5.6M |
| 2025-06-20 |
8,947.30 |
8,998.86 |
8,910.35 |
8,947.12 |
12.0M |
| 2025-06-19 |
8,968.02 |
8,971.85 |
8,926.18 |
8,947.30 |
2.3M |
| 2025-06-18 |
8,923.93 |
8,997.93 |
8,908.55 |
8,968.02 |
5.0M |
| 2025-06-17 |
8,957.15 |
8,957.15 |
8,876.04 |
8,923.93 |
7.1M |
| 2025-06-16 |
8,962.68 |
9,051.70 |
8,952.20 |
8,957.15 |
4.4M |
| 2025-06-13 |
9,061.24 |
9,061.24 |
8,946.66 |
8,962.68 |
5.2M |
| 2025-06-12 |
8,996.94 |
9,070.31 |
8,984.45 |
9,061.24 |
5.6M |
| 2025-06-11 |
9,051.38 |
9,104.95 |
8,993.43 |
8,996.94 |
8.9M |
| 2025-06-10 |
9,005.08 |
9,076.21 |
9,005.08 |
9,051.38 |
5.8M |
| 2025-06-09 |
8,955.92 |
9,042.35 |
8,951.70 |
9,005.08 |
7.2M |
| 2025-06-06 |
8,920.20 |
8,965.07 |
8,894.16 |
8,955.92 |
5.7M |
| 2025-06-05 |
8,885.06 |
8,932.74 |
8,854.27 |
8,920.20 |
5.4M |
| 2025-06-04 |
8,892.32 |
8,892.32 |
8,853.17 |
8,885.06 |
5.9M |
| 2025-06-03 |
8,887.52 |
8,910.45 |
8,836.85 |
8,892.32 |
7.5M |
| 2025-06-02 |
8,900.83 |
8,956.61 |
8,857.86 |
8,887.52 |
6.0M |
| 2025-05-30 |
8,948.39 |
8,948.39 |
8,885.74 |
8,900.83 |
7.4M |
| 2025-05-29 |
8,844.13 |
8,962.77 |
8,844.13 |
8,920.44 |
7.6M |
| 2025-05-28 |
8,851.62 |
8,877.22 |
8,810.71 |
8,844.13 |
8.6M |
| 2025-05-27 |
8,629.79 |
8,871.66 |
8,629.79 |
8,851.62 |
15.8M |
| 2025-05-26 |
8,538.72 |
8,667.42 |
8,538.72 |
8,629.79 |
3.0M |
| 2025-05-23 |
8,558.51 |
8,576.57 |
8,518.96 |
8,538.72 |
3.8M |
| 2025-05-22 |
8,559.32 |
8,587.96 |
8,515.61 |
8,558.51 |
4.7M |
| 2025-05-21 |
8,738.58 |
8,738.58 |
8,542.11 |
8,559.32 |
7.8M |
| 2025-05-20 |
8,812.30 |
8,837.61 |
8,734.14 |
8,738.58 |
7.2M |
| 2025-05-16 |
8,731.06 |
8,834.90 |
8,704.05 |
8,812.30 |
5.6M |
| 2025-05-15 |
8,618.97 |
8,747.25 |
8,613.74 |
8,731.06 |
6.3M |
| 2025-05-14 |
8,708.47 |
8,717.30 |
8,615.05 |
8,618.97 |
6.4M |
| 2025-05-13 |
8,738.33 |
8,772.36 |
8,676.46 |
8,708.47 |
5.7M |
| 2025-05-12 |
8,625.42 |
8,758.38 |
8,625.42 |
8,738.33 |
7.0M |
| 2025-05-09 |
8,580.97 |
8,646.43 |
8,483.27 |
8,625.42 |
5.3M |
| 2025-05-08 |
8,563.84 |
8,582.99 |
8,473.34 |
8,580.97 |
7.4M |
| 2025-05-07 |
8,471.36 |
8,564.61 |
8,471.36 |
8,563.84 |
7.5M |
| 2025-05-06 |
8,544.95 |
8,544.95 |
8,448.18 |
8,471.36 |
5.2M |
| 2025-05-05 |
8,625.74 |
8,625.74 |
8,531.58 |
8,544.95 |
5.7M |
| 2025-05-02 |
8,576.96 |
8,652.13 |
8,576.96 |
8,625.74 |
4.7M |
| 2025-05-01 |
8,524.33 |
8,632.41 |
8,506.85 |
8,576.96 |
6.5M |
| 2025-04-30 |
8,447.77 |
8,524.33 |
8,336.33 |
8,524.33 |
6.9M |
| 2025-04-29 |
8,397.63 |
8,441.21 |
8,357.31 |
8,419.92 |
4.0M |
| 2025-04-28 |
8,399.10 |
8,431.70 |
8,356.30 |
8,397.63 |
4.7M |
| 2025-04-25 |
8,381.84 |
8,435.16 |
8,336.37 |
8,399.10 |
5.3M |
| 2025-04-24 |
8,338.02 |
8,444.58 |
8,332.08 |
8,381.84 |
5.5M |
| 2025-04-23 |
8,286.92 |
8,427.65 |
8,286.92 |
8,338.02 |
4.1M |
| 2025-04-22 |
8,210.22 |
8,347.27 |
8,210.22 |
8,286.92 |
5.0M |
| 2025-04-21 |
8,342.66 |
8,342.66 |
8,141.57 |
8,210.22 |
4.7M |
| 2025-04-17 |
8,250.40 |
8,355.90 |
8,250.40 |
8,342.66 |
6.6M |
| 2025-04-16 |
8,224.41 |
8,349.81 |
8,218.37 |
8,250.40 |
6.4M |
| 2025-04-15 |
8,118.48 |
8,241.57 |
8,104.77 |
8,224.41 |
9.2M |
| 2025-04-14 |
7,965.58 |
8,147.14 |
7,965.58 |
8,118.48 |
6.4M |
| 2025-04-11 |
7,956.65 |
8,001.11 |
7,876.59 |
7,965.58 |
6.2M |
| 2025-04-10 |
8,218.15 |
8,218.15 |
7,844.87 |
7,956.65 |
8.4M |
| 2025-04-09 |
7,881.92 |
8,230.20 |
7,689.94 |
8,218.15 |
14.0M |
| 2025-04-08 |
8,054.84 |
8,199.79 |
7,816.10 |
7,881.92 |
10.8M |
| 2025-04-07 |
8,202.17 |
8,202.17 |
7,808.31 |
8,054.84 |
13.0M |
| 2025-04-04 |
8,468.98 |
8,468.98 |
8,172.65 |
8,202.17 |
12.9M |
| 2025-04-03 |
8,687.08 |
8,687.08 |
8,464.81 |
8,468.98 |
8.2M |
| 2025-04-02 |
8,652.90 |
8,687.08 |
8,588.08 |
8,687.08 |
5.3M |
| 2025-04-01 |
8,602.19 |
8,676.77 |
8,559.68 |
8,652.90 |
6.5M |
| 2025-03-31 |
8,585.41 |
8,645.80 |
8,539.26 |
8,602.19 |
10.3M |
| 2025-03-28 |
8,622.37 |
8,624.99 |
8,530.19 |
8,554.63 |
5.8M |
| 2025-03-27 |
8,594.81 |
8,697.82 |
8,588.35 |
8,622.37 |
5.5M |
| 2025-03-26 |
8,657.58 |
8,732.77 |
8,580.28 |
8,594.81 |
6.8M |
| 2025-03-25 |
8,716.43 |
8,773.28 |
8,646.47 |
8,657.58 |
8.8M |
| 2025-03-24 |
8,620.84 |
8,731.97 |
8,614.86 |
8,716.43 |
8.7M |
| 2025-03-21 |
8,635.18 |
8,635.18 |
8,533.84 |
8,620.84 |
22.4M |
| 2025-03-20 |
8,651.79 |
8,680.53 |
8,598.93 |
8,635.18 |
8.0M |
| 2025-03-19 |
8,591.59 |
8,665.18 |
8,573.68 |
8,651.79 |
7.3M |
| 2025-03-18 |
8,665.04 |
8,668.58 |
8,562.33 |
8,591.59 |
6.7M |
| 2025-03-17 |
8,558.29 |
8,684.29 |
8,547.56 |
8,665.04 |
6.4M |
| 2025-03-14 |
8,472.55 |
8,589.30 |
8,456.91 |
8,558.29 |
6.6M |
| 2025-03-13 |
8,568.20 |
8,606.16 |
8,465.62 |
8,472.55 |
7.3M |
| 2025-03-12 |
8,545.28 |
8,625.67 |
8,528.48 |
8,568.20 |
8.1M |
| 2025-03-11 |
8,557.59 |
8,590.92 |
8,497.61 |
8,545.28 |
7.9M |
| 2025-03-10 |
8,736.86 |
8,762.44 |
8,552.90 |
8,557.59 |
9.0M |
| 2025-03-07 |
8,724.49 |
8,809.40 |
8,687.92 |
8,736.86 |
6.1M |
| 2025-03-06 |
8,842.24 |
8,842.24 |
8,712.70 |
8,724.49 |
5.9M |
| 2025-03-05 |
8,775.43 |
8,848.06 |
8,734.17 |
8,842.24 |
7.0M |
| 2025-03-04 |
8,754.60 |
8,835.66 |
8,552.64 |
8,775.43 |
8.3M |
| 2025-03-03 |
8,727.54 |
8,840.71 |
8,724.69 |
8,754.60 |
6.7M |
| 2025-02-28 |
8,699.48 |
8,760.18 |
8,649.37 |
8,727.54 |
13.0M |
| 2025-02-27 |
8,768.56 |
8,776.21 |
8,667.75 |
8,672.28 |
7.3M |
| 2025-02-26 |
8,722.96 |
8,819.84 |
8,714.85 |
8,768.56 |
6.1M |
| 2025-02-25 |
8,591.43 |
8,756.98 |
8,591.43 |
8,722.96 |
9.0M |
| 2025-02-24 |
8,616.53 |
8,661.47 |
8,575.62 |
8,591.43 |
7.7M |
| 2025-02-21 |
8,661.61 |
8,721.64 |
8,569.10 |
8,616.53 |
8.1M |
| 2025-02-20 |
8,722.85 |
8,722.85 |
8,624.85 |
8,661.61 |
6.4M |
| 2025-02-19 |
8,686.03 |
8,730.26 |
8,603.44 |
8,722.85 |
7.1M |
| 2025-02-18 |
8,662.97 |
8,703.30 |
8,656.37 |
8,686.03 |
8.3M |
| 2025-02-14 |
8,675.43 |
8,777.28 |
8,657.76 |
8,662.97 |
8.7M |
| 2025-02-13 |
8,586.56 |
8,706.63 |
8,583.05 |
8,675.43 |
6.8M |
| 2025-02-12 |
8,670.19 |
8,670.19 |
8,577.26 |
8,586.56 |
5.1M |
| 2025-02-11 |
8,760.01 |
8,760.01 |
8,648.32 |
8,670.19 |
4.6M |
| 2025-02-10 |
8,695.49 |
8,774.63 |
8,641.81 |
8,760.01 |
5.0M |
| 2025-02-07 |
8,731.60 |
8,731.60 |
8,633.47 |
8,695.49 |
5.4M |
| 2025-02-06 |
8,851.15 |
8,851.15 |
8,666.04 |
8,731.60 |
7.0M |
| 2025-02-05 |
8,705.81 |
8,853.66 |
8,696.37 |
8,851.15 |
10.0M |
| 2025-02-04 |
8,654.34 |
8,734.80 |
8,645.58 |
8,705.81 |
9.0M |
| 2025-02-03 |
8,782.91 |
8,782.91 |
8,527.34 |
8,654.34 |
11.8M |
| 2025-01-31 |
8,839.40 |
8,844.11 |
8,752.04 |
8,782.91 |
9.9M |
| 2025-01-30 |
8,681.69 |
8,850.61 |
8,681.69 |
8,812.53 |
8.6M |
| 2025-01-29 |
8,814.04 |
8,835.31 |
8,658.82 |
8,681.69 |
6.9M |
| 2025-01-28 |
8,785.35 |
8,835.79 |
8,780.13 |
8,814.04 |
6.8M |
| 2025-01-27 |
8,711.63 |
8,796.80 |
8,701.40 |
8,785.35 |
7.0M |
| 2025-01-24 |
8,687.69 |
8,723.75 |
8,667.64 |
8,711.63 |
5.2M |
| 2025-01-23 |
8,695.37 |
8,720.28 |
8,677.26 |
8,687.69 |
6.8M |
| 2025-01-22 |
8,693.25 |
8,702.09 |
8,652.97 |
8,695.37 |
8.2M |
| 2025-01-21 |
8,698.42 |
8,733.88 |
8,664.88 |
8,693.25 |
6.8M |
| 2025-01-20 |
8,657.01 |
8,713.43 |
8,646.85 |
8,698.42 |
4.0M |
| 2025-01-17 |
8,650.22 |
8,710.48 |
8,645.88 |
8,657.01 |
6.6M |
| 2025-01-16 |
8,648.70 |
8,681.82 |
8,600.15 |
8,650.22 |
5.5M |
| 2025-01-15 |
8,522.61 |
8,694.49 |
8,522.61 |
8,648.70 |
6.9M |
| 2025-01-14 |
8,517.39 |
8,549.21 |
8,474.31 |
8,522.61 |
6.4M |
| 2025-01-13 |
8,570.76 |
8,570.76 |
8,477.26 |
8,517.39 |
6.2M |
| 2025-01-10 |
8,726.60 |
8,726.60 |
8,540.33 |
8,570.76 |
8.0M |
| 2025-01-09 |
8,716.11 |
8,729.95 |
8,686.82 |
8,726.60 |
2.5M |
| 2025-01-08 |
8,745.71 |
8,750.11 |
8,623.79 |
8,716.11 |
6.7M |
| 2025-01-07 |
8,806.10 |
8,859.41 |
8,708.56 |
8,745.71 |
5.7M |
| 2025-01-06 |
8,867.09 |
8,893.47 |
8,773.92 |
8,806.10 |
5.4M |
| 2025-01-03 |
8,752.34 |
8,884.52 |
8,752.34 |
8,867.09 |
5.2M |
| 2025-01-02 |
8,744.29 |
8,828.59 |
8,742.54 |
8,752.34 |
5.7M |