| 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 |
1,655.62 |
1,691.18 |
1,655.62 |
1,682.03 |
0.0M |
| 2025-09-26 |
1,620.37 |
1,642.43 |
1,618.11 |
1,634.69 |
0.0M |
| 2025-09-25 |
1,593.92 |
1,626.55 |
1,581.04 |
1,619.46 |
0.0M |
| 2025-09-24 |
1,608.14 |
1,663.01 |
1,602.14 |
1,602.14 |
0.0M |
| 2025-09-23 |
1,598.80 |
1,614.35 |
1,582.45 |
1,593.33 |
0.0M |
| 2025-09-22 |
1,566.48 |
1,594.42 |
1,554.32 |
1,591.01 |
0.0M |
| 2025-09-19 |
1,523.06 |
1,565.79 |
1,522.98 |
1,559.09 |
0.0M |
| 2025-09-18 |
1,512.86 |
1,517.43 |
1,493.44 |
1,514.01 |
0.0M |
| 2025-09-17 |
1,514.27 |
1,538.20 |
1,496.13 |
1,512.08 |
0.0M |
| 2025-09-16 |
1,553.87 |
1,553.87 |
1,519.77 |
1,521.74 |
0.0M |
| 2025-09-15 |
1,493.59 |
1,551.98 |
1,493.59 |
1,548.00 |
0.0M |
| 2025-09-12 |
1,494.96 |
1,497.42 |
1,482.65 |
1,489.17 |
0.0M |
| 2025-09-11 |
1,464.01 |
1,501.84 |
1,461.42 |
1,491.97 |
0.0M |
| 2025-09-10 |
1,450.85 |
1,474.15 |
1,450.85 |
1,469.16 |
0.0M |
| 2025-09-09 |
1,448.87 |
1,478.35 |
1,444.63 |
1,448.57 |
0.0M |
| 2025-09-08 |
1,446.74 |
1,452.96 |
1,428.01 |
1,450.67 |
0.0M |
| 2025-09-05 |
1,424.33 |
1,444.18 |
1,413.20 |
1,439.12 |
0.0M |
| 2025-09-04 |
1,430.05 |
1,430.05 |
1,399.70 |
1,412.05 |
0.0M |
| 2025-09-03 |
1,416.34 |
1,445.98 |
1,416.34 |
1,438.88 |
0.0M |
| 2025-09-02 |
1,406.46 |
1,410.27 |
1,374.82 |
1,409.14 |
0.0M |
| 2025-08-29 |
1,407.53 |
1,426.62 |
1,399.46 |
1,418.83 |
0.0M |
| 2025-08-28 |
1,396.40 |
1,409.13 |
1,390.54 |
1,401.76 |
0.0M |
| 2025-08-27 |
1,389.72 |
1,392.04 |
1,376.16 |
1,388.69 |
0.0M |
| 2025-08-26 |
1,383.38 |
1,407.84 |
1,380.69 |
1,399.58 |
0.0M |
| 2025-08-25 |
1,379.39 |
1,393.26 |
1,377.50 |
1,383.93 |
0.0M |
| 2025-08-22 |
1,323.85 |
1,382.63 |
1,323.54 |
1,377.74 |
0.0M |
| 2025-08-21 |
1,299.61 |
1,323.54 |
1,299.61 |
1,323.35 |
0.0M |
| 2025-08-20 |
1,305.57 |
1,306.91 |
1,289.42 |
1,302.25 |
0.0M |
| 2025-08-19 |
1,355.25 |
1,355.25 |
1,310.25 |
1,312.97 |
0.0M |
| 2025-08-18 |
1,361.55 |
1,361.96 |
1,341.22 |
1,353.38 |
0.0M |
| 2025-08-15 |
1,365.23 |
1,365.23 |
1,350.43 |
1,363.30 |
0.0M |
| 2025-08-14 |
1,357.79 |
1,364.02 |
1,349.95 |
1,363.69 |
0.0M |
| 2025-08-13 |
1,373.21 |
1,391.67 |
1,360.37 |
1,372.63 |
0.0M |
| 2025-08-12 |
1,349.62 |
1,373.97 |
1,349.62 |
1,369.04 |
0.0M |
| 2025-08-11 |
1,357.28 |
1,371.75 |
1,342.41 |
1,343.68 |
0.0M |
| 2025-08-08 |
1,346.19 |
1,369.52 |
1,346.19 |
1,358.04 |
0.0M |
| 2025-08-07 |
1,316.33 |
1,336.27 |
1,315.10 |
1,334.40 |
0.0M |
| 2025-08-06 |
1,304.92 |
1,318.83 |
1,296.37 |
1,300.88 |
0.0M |
| 2025-08-05 |
1,265.92 |
1,298.03 |
1,265.92 |
1,295.56 |
0.0M |
| 2025-08-01 |
1,257.91 |
1,257.91 |
1,232.86 |
1,246.24 |
0.0M |
| 2025-07-31 |
1,256.16 |
1,271.73 |
1,254.69 |
1,263.77 |
0.0M |
| 2025-07-30 |
1,298.72 |
1,299.86 |
1,248.18 |
1,263.25 |
0.0M |
| 2025-07-29 |
1,322.79 |
1,324.55 |
1,298.32 |
1,305.97 |
0.0M |
| 2025-07-28 |
1,337.63 |
1,337.63 |
1,305.43 |
1,328.14 |
0.0M |
| 2025-07-25 |
1,354.97 |
1,354.97 |
1,330.42 |
1,343.22 |
0.0M |
| 2025-07-24 |
1,366.09 |
1,378.26 |
1,355.67 |
1,363.25 |
0.0M |
| 2025-07-23 |
1,362.64 |
1,383.38 |
1,355.33 |
1,370.74 |
0.0M |
| 2025-07-22 |
1,334.86 |
1,366.62 |
1,322.27 |
1,363.47 |
0.0M |
| 2025-07-21 |
1,335.00 |
1,353.13 |
1,330.15 |
1,330.68 |
0.0M |
| 2025-07-18 |
1,324.61 |
1,331.29 |
1,317.14 |
1,321.98 |
0.0M |
| 2025-07-17 |
1,288.26 |
1,323.03 |
1,287.13 |
1,316.49 |
0.0M |
| 2025-07-16 |
1,294.42 |
1,296.04 |
1,272.69 |
1,291.05 |
0.0M |
| 2025-07-15 |
1,301.13 |
1,304.91 |
1,278.56 |
1,292.90 |
0.0M |
| 2025-07-14 |
1,290.72 |
1,297.27 |
1,284.66 |
1,297.27 |
0.0M |
| 2025-07-11 |
1,290.17 |
1,294.67 |
1,277.32 |
1,293.40 |
0.0M |
| 2025-07-10 |
1,275.97 |
1,296.57 |
1,273.44 |
1,292.48 |
0.0M |
| 2025-07-09 |
1,275.99 |
1,276.27 |
1,254.71 |
1,258.22 |
0.0M |
| 2025-07-08 |
1,292.48 |
1,303.32 |
1,267.62 |
1,273.77 |
0.0M |
| 2025-07-07 |
1,287.75 |
1,289.74 |
1,270.21 |
1,289.74 |
0.0M |
| 2025-07-04 |
1,293.97 |
1,296.35 |
1,289.68 |
1,295.28 |
0.0M |
| 2025-07-03 |
1,303.27 |
1,306.51 |
1,290.82 |
1,299.35 |
0.0M |
| 2025-07-02 |
1,271.38 |
1,310.68 |
1,271.38 |
1,300.26 |
0.0M |
| 2025-06-30 |
1,257.88 |
1,266.75 |
1,246.27 |
1,262.66 |
0.0M |
| 2025-06-27 |
1,275.92 |
1,275.92 |
1,242.99 |
1,257.03 |
0.0M |
| 2025-06-26 |
1,231.21 |
1,289.29 |
1,231.21 |
1,283.21 |
0.0M |
| 2025-06-25 |
1,216.31 |
1,218.61 |
1,205.70 |
1,215.20 |
0.0M |
| 2025-06-24 |
1,204.38 |
1,222.32 |
1,203.07 |
1,220.09 |
0.0M |
| 2025-06-23 |
1,181.02 |
1,204.19 |
1,176.81 |
1,202.55 |
0.0M |
| 2025-06-20 |
1,207.08 |
1,213.51 |
1,184.18 |
1,185.10 |
0.0M |
| 2025-06-19 |
1,208.08 |
1,210.44 |
1,202.62 |
1,202.84 |
0.0M |
| 2025-06-18 |
1,211.46 |
1,223.79 |
1,208.37 |
1,214.38 |
0.0M |
| 2025-06-17 |
1,225.50 |
1,225.50 |
1,208.78 |
1,214.98 |
0.0M |
| 2025-06-16 |
1,206.84 |
1,237.66 |
1,206.84 |
1,227.82 |
0.0M |
| 2025-06-13 |
1,192.87 |
1,203.24 |
1,178.06 |
1,194.98 |
0.0M |
| 2025-06-12 |
1,204.29 |
1,211.21 |
1,186.98 |
1,199.28 |
0.0M |
| 2025-06-11 |
1,211.39 |
1,221.49 |
1,199.51 |
1,206.44 |
0.0M |
| 2025-06-10 |
1,225.15 |
1,225.37 |
1,199.98 |
1,210.81 |
0.0M |
| 2025-06-09 |
1,199.89 |
1,235.85 |
1,199.89 |
1,223.44 |
0.0M |
| 2025-06-06 |
1,196.14 |
1,206.50 |
1,187.71 |
1,193.78 |
0.0M |
| 2025-06-05 |
1,181.87 |
1,203.00 |
1,181.87 |
1,193.48 |
0.0M |
| 2025-06-04 |
1,148.85 |
1,165.08 |
1,148.63 |
1,163.95 |
0.0M |
| 2025-06-03 |
1,126.55 |
1,146.27 |
1,115.34 |
1,146.27 |
0.0M |
| 2025-06-02 |
1,118.29 |
1,135.71 |
1,118.29 |
1,128.16 |
0.0M |
| 2025-05-30 |
1,120.93 |
1,120.93 |
1,098.61 |
1,109.00 |
0.0M |
| 2025-05-29 |
1,137.35 |
1,145.64 |
1,123.51 |
1,124.80 |
0.0M |
| 2025-05-28 |
1,135.83 |
1,135.83 |
1,124.61 |
1,131.02 |
0.0M |
| 2025-05-27 |
1,136.16 |
1,149.64 |
1,135.72 |
1,140.81 |
0.0M |
| 2025-05-26 |
1,129.20 |
1,139.02 |
1,123.95 |
1,137.78 |
0.0M |
| 2025-05-23 |
1,090.60 |
1,132.73 |
1,090.60 |
1,131.20 |
0.0M |
| 2025-05-22 |
1,082.66 |
1,094.16 |
1,071.78 |
1,085.99 |
0.0M |
| 2025-05-21 |
1,086.46 |
1,106.16 |
1,085.62 |
1,086.78 |
0.0M |
| 2025-05-20 |
1,080.59 |
1,086.72 |
1,075.95 |
1,084.69 |
0.0M |
| 2025-05-16 |
1,087.75 |
1,087.75 |
1,059.64 |
1,075.45 |
0.0M |
| 2025-05-15 |
1,095.16 |
1,095.16 |
1,075.28 |
1,091.06 |
0.0M |
| 2025-05-14 |
1,110.40 |
1,112.67 |
1,101.80 |
1,105.46 |
0.0M |
| 2025-05-13 |
1,102.03 |
1,122.66 |
1,100.67 |
1,108.54 |
0.0M |
| 2025-05-12 |
1,089.32 |
1,117.30 |
1,089.32 |
1,099.12 |
0.0M |
| 2025-05-09 |
1,060.87 |
1,077.48 |
1,058.33 |
1,077.48 |
0.0M |
| 2025-05-08 |
1,053.65 |
1,066.08 |
1,050.41 |
1,057.22 |
0.0M |
| 2025-05-07 |
1,062.38 |
1,062.38 |
1,040.67 |
1,052.93 |
0.0M |
| 2025-05-06 |
1,042.42 |
1,067.74 |
1,040.57 |
1,064.99 |
0.0M |
| 2025-05-05 |
1,056.63 |
1,056.63 |
1,038.99 |
1,040.08 |
0.0M |
| 2025-05-02 |
1,046.55 |
1,059.51 |
1,042.21 |
1,053.76 |
0.0M |
| 2025-05-01 |
1,030.87 |
1,050.09 |
1,024.36 |
1,032.52 |
0.0M |
| 2025-04-30 |
1,020.04 |
1,031.78 |
1,001.04 |
1,025.55 |
0.0M |
| 2025-04-29 |
1,050.15 |
1,059.92 |
1,042.30 |
1,047.38 |
0.0M |
| 2025-04-28 |
1,051.78 |
1,060.01 |
1,036.66 |
1,050.55 |
0.0M |
| 2025-04-25 |
1,049.68 |
1,055.64 |
1,044.11 |
1,051.95 |
0.0M |
| 2025-04-24 |
1,028.74 |
1,064.33 |
1,028.74 |
1,059.61 |
0.0M |
| 2025-04-23 |
995.74 |
1,033.54 |
995.74 |
1,023.30 |
0.0M |
| 2025-04-22 |
974.45 |
998.60 |
974.45 |
984.75 |
0.0M |
| 2025-04-21 |
987.35 |
991.46 |
952.15 |
968.13 |
0.0M |
| 2025-04-17 |
988.97 |
993.48 |
972.21 |
981.42 |
0.0M |
| 2025-04-16 |
982.30 |
1,000.73 |
974.82 |
987.91 |
0.0M |
| 2025-04-15 |
983.21 |
990.03 |
971.21 |
979.41 |
0.0M |
| 2025-04-14 |
967.75 |
994.64 |
965.93 |
984.22 |
0.0M |
| 2025-04-11 |
926.08 |
968.31 |
926.08 |
959.59 |
0.0M |
| 2025-04-10 |
944.29 |
944.29 |
887.40 |
909.28 |
0.0M |
| 2025-04-09 |
850.08 |
962.65 |
836.23 |
948.38 |
0.0M |
| 2025-04-08 |
903.35 |
922.66 |
832.41 |
844.55 |
0.0M |
| 2025-04-07 |
864.30 |
928.53 |
836.59 |
881.74 |
0.0M |
| 2025-04-04 |
956.62 |
956.62 |
853.14 |
877.86 |
0.0M |
| 2025-04-03 |
1,025.93 |
1,025.93 |
979.69 |
982.74 |
0.0M |
| 2025-04-02 |
1,046.05 |
1,057.56 |
1,039.25 |
1,054.29 |
0.0M |
| 2025-04-01 |
1,042.58 |
1,054.61 |
1,030.54 |
1,052.13 |
0.0M |
| 2025-03-31 |
1,050.78 |
1,050.78 |
1,011.42 |
1,039.49 |
0.0M |
| 2025-03-28 |
1,098.75 |
1,100.69 |
1,056.06 |
1,061.87 |
0.0M |
| 2025-03-27 |
1,108.37 |
1,112.30 |
1,089.02 |
1,100.50 |
0.0M |
| 2025-03-26 |
1,154.52 |
1,154.52 |
1,109.39 |
1,115.46 |
0.0M |
| 2025-03-25 |
1,151.97 |
1,162.14 |
1,147.60 |
1,149.58 |
0.0M |
| 2025-03-24 |
1,137.47 |
1,155.24 |
1,137.47 |
1,145.60 |
0.0M |
| 2025-03-21 |
1,138.79 |
1,138.79 |
1,113.65 |
1,128.61 |
0.0M |
| 2025-03-20 |
1,139.96 |
1,160.12 |
1,131.11 |
1,145.05 |
0.0M |
| 2025-03-19 |
1,139.01 |
1,161.62 |
1,135.07 |
1,154.17 |
0.0M |
| 2025-03-18 |
1,135.51 |
1,141.93 |
1,122.27 |
1,137.08 |
0.0M |
| 2025-03-17 |
1,103.26 |
1,133.38 |
1,103.26 |
1,129.93 |
0.0M |
| 2025-03-14 |
1,082.62 |
1,100.21 |
1,080.05 |
1,098.39 |
0.0M |
| 2025-03-13 |
1,050.17 |
1,076.31 |
1,048.98 |
1,072.48 |
0.0M |
| 2025-03-12 |
1,044.67 |
1,058.52 |
1,039.28 |
1,049.91 |
0.0M |
| 2025-03-11 |
1,012.93 |
1,043.70 |
1,009.57 |
1,034.79 |
0.0M |
| 2025-03-10 |
1,040.73 |
1,040.73 |
990.04 |
1,006.22 |
0.0M |
| 2025-03-07 |
1,052.29 |
1,065.74 |
1,027.82 |
1,054.40 |
0.0M |
| 2025-03-06 |
1,057.46 |
1,080.81 |
1,053.76 |
1,064.68 |
0.0M |
| 2025-03-05 |
1,015.69 |
1,066.60 |
1,015.69 |
1,063.94 |
0.0M |
| 2025-03-04 |
997.08 |
1,019.21 |
969.01 |
1,001.84 |
0.0M |
| 2025-03-03 |
1,051.08 |
1,063.43 |
991.09 |
1,001.07 |
0.0M |
| 2025-02-28 |
1,034.51 |
1,037.82 |
1,019.67 |
1,037.28 |
0.0M |
| 2025-02-27 |
1,067.49 |
1,070.90 |
1,040.61 |
1,042.31 |
0.0M |
| 2025-02-26 |
1,066.32 |
1,084.83 |
1,064.18 |
1,066.99 |
0.0M |
| 2025-02-25 |
1,068.12 |
1,070.63 |
1,039.26 |
1,056.43 |
0.0M |
| 2025-02-24 |
1,071.40 |
1,079.16 |
1,052.58 |
1,069.66 |
0.0M |
| 2025-02-21 |
1,127.00 |
1,127.00 |
1,064.67 |
1,068.66 |
0.0M |
| 2025-02-20 |
1,112.30 |
1,132.35 |
1,112.30 |
1,128.85 |
0.0M |
| 2025-02-19 |
1,126.16 |
1,126.16 |
1,101.11 |
1,105.37 |
0.0M |
| 2025-02-18 |
1,132.37 |
1,134.43 |
1,120.00 |
1,132.85 |
0.0M |
| 2025-02-14 |
1,158.42 |
1,158.89 |
1,130.69 |
1,131.32 |
0.0M |
| 2025-02-13 |
1,131.56 |
1,150.93 |
1,123.53 |
1,149.24 |
0.0M |
| 2025-02-12 |
1,106.98 |
1,137.18 |
1,106.59 |
1,125.11 |
0.0M |
| 2025-02-11 |
1,125.29 |
1,125.29 |
1,109.53 |
1,111.54 |
0.0M |
| 2025-02-10 |
1,137.33 |
1,146.19 |
1,134.25 |
1,137.02 |
0.0M |
| 2025-02-07 |
1,128.12 |
1,150.29 |
1,119.72 |
1,125.45 |
0.0M |
| 2025-02-06 |
1,122.95 |
1,134.03 |
1,105.74 |
1,113.59 |
0.0M |
| 2025-02-05 |
1,111.96 |
1,118.48 |
1,105.54 |
1,116.19 |
0.0M |
| 2025-02-04 |
1,082.73 |
1,116.56 |
1,082.73 |
1,111.79 |
0.0M |
| 2025-02-03 |
1,071.07 |
1,080.20 |
1,052.04 |
1,063.65 |
0.0M |
| 2025-01-31 |
1,108.59 |
1,110.92 |
1,080.08 |
1,084.77 |
0.0M |
| 2025-01-30 |
1,101.59 |
1,119.74 |
1,100.05 |
1,112.83 |
0.0M |
| 2025-01-29 |
1,065.03 |
1,093.08 |
1,065.03 |
1,087.26 |
0.0M |
| 2025-01-28 |
1,082.49 |
1,082.49 |
1,058.85 |
1,067.42 |
0.0M |
| 2025-01-27 |
1,129.49 |
1,129.49 |
1,078.64 |
1,084.62 |
0.0M |
| 2025-01-24 |
1,149.25 |
1,158.41 |
1,135.75 |
1,140.61 |
0.0M |
| 2025-01-23 |
1,127.76 |
1,139.48 |
1,111.84 |
1,137.50 |
0.0M |
| 2025-01-22 |
1,149.03 |
1,151.36 |
1,132.74 |
1,133.39 |
0.0M |
| 2025-01-21 |
1,150.07 |
1,153.95 |
1,141.19 |
1,144.00 |
0.0M |
| 2025-01-20 |
1,140.93 |
1,154.11 |
1,140.26 |
1,152.53 |
0.0M |
| 2025-01-17 |
1,118.10 |
1,143.41 |
1,115.44 |
1,135.06 |
0.0M |
| 2025-01-16 |
1,132.89 |
1,134.67 |
1,112.01 |
1,119.53 |
0.0M |
| 2025-01-15 |
1,134.27 |
1,144.36 |
1,122.02 |
1,131.45 |
0.0M |
| 2025-01-14 |
1,114.31 |
1,123.63 |
1,110.01 |
1,117.86 |
0.0M |
| 2025-01-13 |
1,107.14 |
1,113.71 |
1,096.50 |
1,105.87 |
0.0M |
| 2025-01-10 |
1,141.31 |
1,143.86 |
1,111.83 |
1,114.60 |
0.0M |
| 2025-01-09 |
1,126.25 |
1,137.41 |
1,126.25 |
1,136.10 |
0.0M |
| 2025-01-08 |
1,121.04 |
1,125.30 |
1,102.35 |
1,123.81 |
0.0M |
| 2025-01-07 |
1,141.78 |
1,148.22 |
1,117.76 |
1,124.49 |
0.0M |
| 2025-01-06 |
1,128.66 |
1,152.08 |
1,128.66 |
1,132.52 |
0.0M |
| 2025-01-03 |
1,116.40 |
1,119.37 |
1,095.75 |
1,113.56 |
0.0M |
| 2025-01-02 |
1,089.74 |
1,119.62 |
1,089.74 |
1,110.59 |
0.0M |