| 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 |
180.88 |
182.97 |
180.55 |
182.75 |
323.3M |
| 2025-09-25 |
178.73 |
181.15 |
177.73 |
180.57 |
424.8M |
| 2025-09-24 |
182.67 |
182.94 |
177.99 |
177.99 |
420.4M |
| 2025-09-23 |
181.82 |
183.27 |
180.73 |
181.25 |
365.7M |
| 2025-09-22 |
179.37 |
180.94 |
177.84 |
180.62 |
339.8M |
| 2025-09-19 |
171.88 |
176.81 |
171.72 |
176.42 |
818.4M |
| 2025-09-18 |
170.27 |
170.96 |
168.67 |
170.86 |
246.7M |
| 2025-09-17 |
169.67 |
172.85 |
169.35 |
170.72 |
256.6M |
| 2025-09-16 |
174.36 |
174.36 |
171.10 |
171.37 |
262.0M |
| 2025-09-15 |
171.98 |
174.88 |
171.49 |
174.88 |
289.2M |
| 2025-09-12 |
173.38 |
173.73 |
171.68 |
172.22 |
216.3M |
| 2025-09-11 |
170.33 |
172.97 |
169.93 |
172.96 |
228.9M |
| 2025-09-10 |
169.12 |
171.05 |
169.12 |
170.73 |
238.9M |
| 2025-09-09 |
169.90 |
170.12 |
167.56 |
167.68 |
259.5M |
| 2025-09-08 |
168.68 |
169.27 |
167.38 |
169.15 |
254.0M |
| 2025-09-05 |
166.49 |
168.20 |
165.72 |
167.65 |
237.4M |
| 2025-09-04 |
164.43 |
165.65 |
163.78 |
164.93 |
209.3M |
| 2025-09-03 |
165.96 |
166.75 |
165.04 |
165.98 |
260.4M |
| 2025-09-02 |
163.14 |
164.26 |
160.82 |
164.26 |
273.8M |
| 2025-08-29 |
159.88 |
162.24 |
159.88 |
161.93 |
217.4M |
| 2025-08-28 |
159.79 |
160.30 |
158.96 |
159.75 |
200.6M |
| 2025-08-27 |
159.72 |
159.90 |
158.72 |
159.90 |
186.7M |
| 2025-08-26 |
158.48 |
160.70 |
158.36 |
160.63 |
249.7M |
| 2025-08-25 |
158.83 |
159.44 |
158.51 |
158.70 |
184.8M |
| 2025-08-22 |
155.21 |
158.78 |
154.85 |
158.46 |
221.2M |
| 2025-08-21 |
153.00 |
155.66 |
152.98 |
155.58 |
169.9M |
| 2025-08-20 |
151.27 |
152.75 |
150.98 |
152.58 |
200.1M |
| 2025-08-19 |
154.19 |
154.19 |
150.91 |
150.92 |
197.0M |
| 2025-08-18 |
153.93 |
154.08 |
152.67 |
153.42 |
167.9M |
| 2025-08-15 |
153.75 |
154.44 |
152.58 |
154.18 |
252.8M |
| 2025-08-14 |
153.54 |
154.46 |
152.68 |
153.53 |
199.4M |
| 2025-08-13 |
155.47 |
155.87 |
153.90 |
154.42 |
222.4M |
| 2025-08-12 |
153.86 |
154.73 |
153.39 |
154.68 |
200.5M |
| 2025-08-11 |
151.98 |
153.33 |
150.75 |
152.99 |
232.6M |
| 2025-08-08 |
153.04 |
154.40 |
152.71 |
153.31 |
258.3M |
| 2025-08-07 |
151.77 |
152.73 |
150.99 |
151.98 |
281.3M |
| 2025-08-06 |
149.29 |
150.15 |
149.08 |
149.89 |
213.6M |
| 2025-08-05 |
145.71 |
148.98 |
145.71 |
148.81 |
248.7M |
| 2025-08-01 |
142.40 |
142.47 |
140.65 |
141.72 |
227.9M |
| 2025-07-31 |
141.01 |
142.46 |
140.85 |
141.65 |
240.9M |
| 2025-07-30 |
144.72 |
145.35 |
140.38 |
141.30 |
291.1M |
| 2025-07-29 |
145.31 |
146.10 |
144.72 |
146.01 |
193.2M |
| 2025-07-28 |
146.15 |
146.15 |
143.30 |
144.91 |
211.1M |
| 2025-07-25 |
146.10 |
147.46 |
145.76 |
147.24 |
223.2M |
| 2025-07-24 |
146.47 |
147.92 |
145.27 |
146.48 |
205.1M |
| 2025-07-23 |
147.96 |
149.20 |
147.30 |
148.00 |
220.7M |
| 2025-07-22 |
146.56 |
148.77 |
145.89 |
148.65 |
243.9M |
| 2025-07-21 |
144.29 |
146.76 |
144.29 |
145.25 |
249.1M |
| 2025-07-18 |
142.77 |
142.82 |
141.81 |
142.07 |
230.4M |
| 2025-07-17 |
140.77 |
142.57 |
140.41 |
142.22 |
282.5M |
| 2025-07-16 |
141.84 |
141.99 |
140.35 |
141.74 |
267.7M |
| 2025-07-15 |
142.97 |
143.01 |
139.57 |
141.11 |
320.0M |
| 2025-07-14 |
143.08 |
144.01 |
142.92 |
143.11 |
239.5M |
| 2025-07-11 |
141.84 |
143.39 |
141.67 |
143.39 |
273.7M |
| 2025-07-10 |
141.53 |
141.94 |
140.37 |
141.92 |
314.2M |
| 2025-07-09 |
139.06 |
139.71 |
138.15 |
139.40 |
229.1M |
| 2025-07-08 |
142.31 |
142.31 |
137.88 |
138.56 |
316.0M |
| 2025-07-07 |
140.44 |
142.09 |
139.02 |
141.88 |
215.9M |
| 2025-07-04 |
141.45 |
141.65 |
141.38 |
141.53 |
121.6M |
| 2025-07-03 |
140.50 |
141.29 |
140.27 |
141.26 |
148.5M |
| 2025-07-02 |
139.41 |
141.38 |
139.27 |
141.38 |
254.3M |
| 2025-06-30 |
136.91 |
138.28 |
136.14 |
138.28 |
214.8M |
| 2025-06-27 |
137.91 |
137.91 |
136.37 |
136.88 |
330.0M |
| 2025-06-26 |
137.85 |
140.08 |
137.84 |
140.04 |
238.4M |
| 2025-06-25 |
136.63 |
137.44 |
136.33 |
136.83 |
198.5M |
| 2025-06-24 |
136.45 |
137.62 |
135.26 |
137.03 |
229.4M |
| 2025-06-23 |
136.44 |
138.95 |
136.38 |
138.25 |
224.3M |
| 2025-06-20 |
137.67 |
138.58 |
136.20 |
136.31 |
424.0M |
| 2025-06-19 |
138.18 |
138.23 |
137.75 |
137.98 |
204.2M |
| 2025-06-18 |
138.07 |
139.06 |
137.68 |
138.18 |
249.1M |
| 2025-06-17 |
138.78 |
138.91 |
137.40 |
137.91 |
221.6M |
| 2025-06-16 |
137.98 |
139.52 |
137.88 |
138.68 |
280.7M |
| 2025-06-13 |
137.61 |
138.63 |
137.04 |
138.36 |
241.3M |
| 2025-06-12 |
136.55 |
138.27 |
136.20 |
137.76 |
228.3M |
| 2025-06-11 |
136.65 |
137.22 |
135.91 |
136.74 |
228.7M |
| 2025-06-10 |
138.18 |
138.18 |
135.84 |
136.57 |
202.9M |
| 2025-06-09 |
136.28 |
138.31 |
136.28 |
137.77 |
236.6M |
| 2025-06-06 |
138.30 |
138.35 |
135.72 |
136.05 |
239.3M |
| 2025-06-05 |
139.25 |
140.37 |
137.75 |
137.91 |
328.3M |
| 2025-06-04 |
136.85 |
137.28 |
136.31 |
136.76 |
210.4M |
| 2025-06-03 |
135.11 |
136.46 |
134.54 |
136.18 |
228.5M |
| 2025-06-02 |
133.14 |
136.77 |
133.14 |
136.54 |
274.8M |
| 2025-05-30 |
132.11 |
132.39 |
130.42 |
132.00 |
335.5M |
| 2025-05-29 |
133.97 |
134.20 |
132.78 |
133.07 |
165.5M |
| 2025-05-28 |
133.60 |
133.62 |
132.40 |
133.47 |
190.9M |
| 2025-05-27 |
132.30 |
133.96 |
132.16 |
133.17 |
250.7M |
| 2025-05-26 |
132.81 |
133.82 |
132.68 |
133.66 |
238.2M |
| 2025-05-23 |
131.94 |
133.30 |
131.49 |
133.30 |
265.6M |
| 2025-05-22 |
131.48 |
131.92 |
130.30 |
131.01 |
176.0M |
| 2025-05-21 |
131.80 |
132.50 |
131.27 |
131.70 |
208.4M |
| 2025-05-20 |
129.38 |
131.70 |
129.38 |
131.70 |
198.4M |
| 2025-05-16 |
127.38 |
128.91 |
126.91 |
128.91 |
246.4M |
| 2025-05-15 |
128.51 |
129.34 |
127.44 |
129.34 |
199.4M |
| 2025-05-14 |
128.11 |
128.27 |
127.38 |
128.02 |
214.9M |
| 2025-05-13 |
129.86 |
130.15 |
129.25 |
129.92 |
208.1M |
| 2025-05-12 |
132.40 |
132.40 |
129.05 |
129.31 |
282.3M |
| 2025-05-09 |
131.05 |
132.75 |
130.29 |
132.72 |
228.1M |
| 2025-05-08 |
130.67 |
130.92 |
129.51 |
129.51 |
237.5M |
| 2025-05-07 |
129.79 |
131.04 |
129.44 |
130.28 |
216.5M |
| 2025-05-06 |
129.32 |
131.45 |
129.04 |
131.45 |
230.7M |
| 2025-05-05 |
128.84 |
128.87 |
127.29 |
128.31 |
182.1M |
| 2025-05-02 |
127.44 |
128.03 |
126.07 |
126.44 |
219.6M |
| 2025-05-01 |
126.52 |
126.67 |
125.46 |
125.85 |
191.6M |
| 2025-04-30 |
126.19 |
127.96 |
126.07 |
127.96 |
242.1M |
| 2025-04-29 |
129.57 |
130.24 |
128.78 |
129.00 |
169.5M |
| 2025-04-28 |
128.88 |
129.76 |
128.29 |
129.75 |
179.3M |
| 2025-04-25 |
128.69 |
129.68 |
128.49 |
129.29 |
180.5M |
| 2025-04-24 |
129.68 |
131.57 |
129.04 |
131.48 |
260.8M |
| 2025-04-23 |
126.74 |
129.35 |
126.71 |
128.22 |
274.8M |
| 2025-04-22 |
130.24 |
130.46 |
127.86 |
128.37 |
236.6M |
| 2025-04-21 |
130.31 |
130.92 |
127.21 |
128.56 |
214.6M |
| 2025-04-17 |
129.18 |
129.73 |
127.61 |
128.45 |
241.1M |
| 2025-04-16 |
130.78 |
131.63 |
128.31 |
129.51 |
276.4M |
| 2025-04-15 |
128.13 |
128.90 |
127.24 |
128.34 |
240.8M |
| 2025-04-14 |
125.77 |
128.16 |
125.25 |
127.31 |
265.6M |
| 2025-04-11 |
123.42 |
127.14 |
123.42 |
126.19 |
300.3M |
| 2025-04-10 |
120.05 |
121.77 |
117.99 |
120.48 |
295.3M |
| 2025-04-09 |
113.39 |
120.98 |
112.60 |
120.86 |
409.6M |
| 2025-04-08 |
116.90 |
117.30 |
110.29 |
111.20 |
303.6M |
| 2025-04-07 |
110.90 |
118.49 |
109.47 |
113.73 |
319.6M |
| 2025-04-04 |
119.84 |
119.84 |
111.93 |
113.05 |
364.4M |
| 2025-04-03 |
122.76 |
125.51 |
121.68 |
123.30 |
262.5M |
| 2025-04-02 |
129.16 |
129.35 |
127.45 |
129.17 |
177.7M |
| 2025-04-01 |
130.03 |
130.26 |
128.47 |
129.52 |
205.9M |
| 2025-03-31 |
128.38 |
129.93 |
126.06 |
129.56 |
253.5M |
| 2025-03-28 |
131.79 |
132.72 |
129.10 |
129.17 |
224.1M |
| 2025-03-27 |
130.79 |
131.69 |
129.82 |
131.34 |
166.1M |
| 2025-03-26 |
132.48 |
132.48 |
130.08 |
130.28 |
153.0M |
| 2025-03-25 |
131.91 |
133.03 |
131.87 |
132.11 |
176.4M |
| 2025-03-24 |
131.17 |
132.11 |
130.57 |
130.63 |
185.1M |
| 2025-03-21 |
130.73 |
130.73 |
128.90 |
130.59 |
352.1M |
| 2025-03-20 |
131.31 |
132.98 |
130.92 |
131.77 |
186.9M |
| 2025-03-19 |
131.48 |
132.88 |
130.87 |
132.39 |
187.9M |
| 2025-03-18 |
131.96 |
132.53 |
130.54 |
131.53 |
209.5M |
| 2025-03-17 |
129.09 |
130.85 |
129.09 |
130.71 |
197.7M |
| 2025-03-14 |
128.65 |
128.88 |
127.49 |
128.63 |
183.4M |
| 2025-03-13 |
124.67 |
127.99 |
124.51 |
126.84 |
247.4M |
| 2025-03-12 |
124.32 |
124.86 |
123.22 |
124.38 |
200.6M |
| 2025-03-11 |
122.80 |
125.14 |
122.80 |
124.86 |
232.8M |
| 2025-03-10 |
123.86 |
124.00 |
120.91 |
121.81 |
245.5M |
| 2025-03-07 |
123.40 |
125.43 |
122.89 |
124.72 |
200.3M |
| 2025-03-06 |
124.98 |
126.14 |
123.91 |
124.40 |
187.5M |
| 2025-03-05 |
122.23 |
126.03 |
122.23 |
126.03 |
223.6M |
| 2025-03-04 |
121.53 |
123.36 |
119.58 |
121.93 |
213.3M |
| 2025-03-03 |
124.28 |
125.04 |
120.81 |
120.81 |
245.2M |
| 2025-02-28 |
120.47 |
122.30 |
119.71 |
121.98 |
251.5M |
| 2025-02-27 |
124.20 |
124.82 |
122.15 |
122.15 |
187.5M |
| 2025-02-26 |
123.58 |
125.60 |
123.40 |
124.74 |
191.3M |
| 2025-02-25 |
123.52 |
123.72 |
121.34 |
123.13 |
194.6M |
| 2025-02-24 |
124.46 |
124.67 |
122.86 |
124.09 |
194.4M |
| 2025-02-21 |
127.41 |
127.41 |
123.89 |
123.89 |
244.3M |
| 2025-02-20 |
127.38 |
128.84 |
127.38 |
128.06 |
226.7M |
| 2025-02-19 |
126.06 |
126.81 |
125.35 |
126.28 |
197.4M |
| 2025-02-18 |
127.47 |
127.63 |
126.28 |
127.47 |
180.4M |
| 2025-02-14 |
129.72 |
129.72 |
126.04 |
126.10 |
212.5M |
| 2025-02-13 |
128.35 |
129.50 |
127.46 |
129.38 |
235.5M |
| 2025-02-12 |
126.20 |
128.83 |
126.16 |
127.87 |
181.3M |
| 2025-02-11 |
126.86 |
127.53 |
126.26 |
126.43 |
164.1M |
| 2025-02-10 |
128.37 |
129.01 |
128.22 |
128.56 |
202.0M |
| 2025-02-07 |
127.41 |
128.14 |
125.94 |
126.19 |
189.8M |
| 2025-02-06 |
127.18 |
127.18 |
125.29 |
126.22 |
163.4M |
| 2025-02-05 |
124.36 |
126.08 |
124.36 |
125.64 |
183.3M |
| 2025-02-04 |
122.97 |
124.38 |
122.76 |
123.90 |
177.0M |
| 2025-02-03 |
122.79 |
124.60 |
122.55 |
123.35 |
188.5M |
| 2025-01-31 |
124.85 |
124.85 |
122.50 |
122.72 |
178.0M |
| 2025-01-30 |
122.45 |
124.58 |
122.24 |
123.92 |
160.0M |
| 2025-01-29 |
119.76 |
121.29 |
119.52 |
120.54 |
142.5M |
| 2025-01-28 |
119.92 |
119.96 |
118.43 |
119.29 |
148.5M |
| 2025-01-27 |
121.46 |
121.46 |
119.39 |
120.22 |
172.4M |
| 2025-01-24 |
123.35 |
123.67 |
122.34 |
122.62 |
145.0M |
| 2025-01-23 |
121.19 |
122.08 |
119.95 |
122.08 |
185.2M |
| 2025-01-22 |
123.38 |
123.43 |
121.91 |
121.91 |
157.6M |
| 2025-01-21 |
122.57 |
123.70 |
122.41 |
122.84 |
170.4M |
| 2025-01-20 |
120.98 |
121.82 |
120.98 |
121.82 |
123.0M |
| 2025-01-17 |
120.50 |
122.31 |
119.98 |
121.52 |
150.2M |
| 2025-01-16 |
120.99 |
121.14 |
119.36 |
119.96 |
153.3M |
| 2025-01-15 |
120.72 |
120.72 |
119.31 |
120.34 |
158.9M |
| 2025-01-14 |
118.56 |
119.54 |
118.25 |
119.41 |
144.4M |
| 2025-01-13 |
117.86 |
118.50 |
117.18 |
118.15 |
145.5M |
| 2025-01-10 |
120.64 |
120.95 |
118.49 |
118.82 |
160.9M |
| 2025-01-09 |
119.11 |
119.66 |
119.11 |
119.62 |
134.4M |
| 2025-01-08 |
117.09 |
118.84 |
116.65 |
118.84 |
160.8M |
| 2025-01-07 |
117.86 |
118.52 |
116.27 |
116.75 |
151.3M |
| 2025-01-06 |
117.37 |
118.20 |
116.34 |
116.56 |
153.0M |
| 2025-01-03 |
118.06 |
118.06 |
116.94 |
117.52 |
122.9M |
| 2025-01-02 |
116.66 |
118.58 |
116.66 |
117.98 |
138.7M |