| 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 |
681.38 |
681.69 |
680.53 |
681.66 |
10.7M |
| 2025-09-26 |
680.32 |
680.88 |
679.96 |
680.54 |
10.2M |
| 2025-09-25 |
681.35 |
681.44 |
678.81 |
679.50 |
14.4M |
| 2025-09-24 |
684.90 |
685.22 |
681.74 |
681.74 |
9.4M |
| 2025-09-23 |
687.33 |
687.51 |
685.07 |
685.58 |
10.5M |
| 2025-09-22 |
687.78 |
687.93 |
686.14 |
686.75 |
9.2M |
| 2025-09-19 |
688.30 |
688.71 |
687.39 |
688.71 |
9.8M |
| 2025-09-18 |
688.58 |
689.27 |
687.65 |
688.38 |
10.5M |
| 2025-09-17 |
690.24 |
691.97 |
688.72 |
689.40 |
10.4M |
| 2025-09-16 |
690.69 |
690.76 |
689.25 |
690.31 |
11.8M |
| 2025-09-15 |
688.96 |
689.97 |
688.34 |
688.97 |
13.2M |
| 2025-09-12 |
688.09 |
688.62 |
687.08 |
688.44 |
14.6M |
| 2025-09-11 |
686.69 |
689.52 |
686.57 |
688.24 |
16.3M |
| 2025-09-10 |
686.44 |
687.08 |
686.21 |
686.77 |
20.1M |
| 2025-09-09 |
686.17 |
686.53 |
684.89 |
686.53 |
11.7M |
| 2025-09-08 |
686.27 |
686.88 |
685.62 |
686.35 |
12.7M |
| 2025-09-05 |
683.85 |
684.79 |
682.45 |
684.79 |
16.0M |
| 2025-09-04 |
681.69 |
682.42 |
680.85 |
681.91 |
16.8M |
| 2025-09-03 |
681.86 |
682.21 |
681.02 |
681.86 |
10.8M |
| 2025-09-02 |
680.32 |
681.77 |
679.56 |
681.17 |
11.8M |
| 2025-08-29 |
683.75 |
684.46 |
682.87 |
683.15 |
23.7M |
| 2025-08-28 |
684.68 |
684.86 |
684.09 |
684.23 |
11.1M |
| 2025-08-27 |
681.67 |
684.03 |
681.52 |
682.88 |
10.5M |
| 2025-08-26 |
682.75 |
683.30 |
681.97 |
682.20 |
8.6M |
| 2025-08-25 |
683.18 |
683.41 |
681.24 |
683.30 |
8.9M |
| 2025-08-22 |
677.83 |
683.68 |
677.63 |
682.98 |
10.5M |
| 2025-08-21 |
678.55 |
678.55 |
677.41 |
677.87 |
10.5M |
| 2025-08-20 |
679.84 |
679.86 |
678.53 |
679.53 |
13.8M |
| 2025-08-19 |
681.08 |
681.08 |
679.63 |
679.95 |
13.4M |
| 2025-08-18 |
681.55 |
681.91 |
680.71 |
681.45 |
11.4M |
| 2025-08-15 |
682.77 |
682.80 |
681.01 |
681.24 |
11.8M |
| 2025-08-14 |
682.79 |
683.20 |
681.73 |
683.20 |
9.3M |
| 2025-08-13 |
684.70 |
685.05 |
684.21 |
684.51 |
14.1M |
| 2025-08-12 |
681.16 |
684.16 |
680.99 |
683.75 |
10.8M |
| 2025-08-11 |
681.73 |
681.87 |
680.70 |
681.08 |
9.9M |
| 2025-08-08 |
680.90 |
681.78 |
680.44 |
681.63 |
7.4M |
| 2025-08-07 |
682.20 |
682.68 |
680.21 |
680.36 |
10.3M |
| 2025-08-06 |
681.99 |
682.73 |
681.38 |
681.38 |
9.5M |
| 2025-08-05 |
681.48 |
682.63 |
680.71 |
681.11 |
9.8M |
| 2025-08-01 |
681.35 |
681.35 |
677.95 |
678.83 |
11.3M |
| 2025-07-31 |
679.06 |
680.96 |
677.95 |
680.96 |
26.5M |
| 2025-07-30 |
679.09 |
680.28 |
677.57 |
679.58 |
14.6M |
| 2025-07-29 |
679.45 |
680.14 |
678.77 |
679.91 |
16.2M |
| 2025-07-28 |
680.95 |
680.95 |
679.82 |
680.55 |
15.8M |
| 2025-07-25 |
680.85 |
681.42 |
679.96 |
681.42 |
15.9M |
| 2025-07-24 |
682.46 |
683.10 |
681.84 |
682.62 |
12.8M |
| 2025-07-23 |
682.42 |
683.34 |
681.31 |
682.81 |
12.4M |
| 2025-07-22 |
681.03 |
682.86 |
680.22 |
681.93 |
11.1M |
| 2025-07-21 |
681.00 |
681.66 |
680.28 |
680.85 |
10.5M |
| 2025-07-18 |
679.78 |
680.13 |
678.58 |
680.04 |
12.4M |
| 2025-07-17 |
675.04 |
678.38 |
675.04 |
677.99 |
17.3M |
| 2025-07-16 |
675.19 |
677.43 |
674.47 |
675.49 |
13.0M |
| 2025-07-15 |
679.69 |
679.69 |
675.03 |
675.11 |
10.5M |
| 2025-07-14 |
679.25 |
679.51 |
677.42 |
678.82 |
10.5M |
| 2025-07-11 |
680.96 |
681.07 |
679.10 |
679.10 |
11.6M |
| 2025-07-10 |
679.05 |
681.46 |
678.97 |
680.71 |
13.2M |
| 2025-07-09 |
678.32 |
679.61 |
678.21 |
678.91 |
12.8M |
| 2025-07-08 |
675.04 |
677.90 |
674.67 |
677.56 |
15.6M |
| 2025-07-07 |
677.30 |
677.32 |
674.28 |
675.68 |
12.5M |
| 2025-07-04 |
677.49 |
678.30 |
677.30 |
678.15 |
6.1M |
| 2025-07-03 |
677.08 |
678.96 |
676.98 |
678.10 |
6.1M |
| 2025-07-02 |
671.70 |
677.15 |
671.28 |
675.89 |
12.3M |
| 2025-06-30 |
668.35 |
670.22 |
668.06 |
669.37 |
49.5M |
| 2025-06-27 |
668.21 |
669.23 |
666.36 |
668.62 |
11.9M |
| 2025-06-26 |
665.64 |
668.48 |
665.64 |
668.35 |
12.4M |
| 2025-06-25 |
663.89 |
663.89 |
662.52 |
663.30 |
12.8M |
| 2025-06-24 |
661.22 |
664.47 |
661.10 |
664.47 |
11.9M |
| 2025-06-23 |
657.66 |
659.87 |
657.37 |
659.76 |
10.1M |
| 2025-06-20 |
658.76 |
659.29 |
658.32 |
658.81 |
12.3M |
| 2025-06-19 |
658.09 |
658.90 |
657.51 |
657.82 |
10.8M |
| 2025-06-18 |
659.23 |
659.79 |
658.34 |
658.86 |
11.0M |
| 2025-06-17 |
661.82 |
661.95 |
658.64 |
660.65 |
10.5M |
| 2025-06-16 |
662.22 |
663.47 |
661.54 |
662.03 |
12.6M |
| 2025-06-13 |
661.91 |
661.99 |
660.19 |
660.68 |
11.0M |
| 2025-06-12 |
663.57 |
664.44 |
663.07 |
663.37 |
14.3M |
| 2025-06-11 |
664.35 |
665.13 |
663.31 |
663.42 |
15.8M |
| 2025-06-10 |
663.69 |
663.96 |
662.84 |
663.82 |
12.1M |
| 2025-06-09 |
661.57 |
663.72 |
661.37 |
663.43 |
11.6M |
| 2025-06-06 |
662.38 |
663.27 |
660.87 |
661.35 |
10.2M |
| 2025-06-05 |
663.69 |
664.13 |
662.51 |
663.16 |
13.0M |
| 2025-06-04 |
660.01 |
662.86 |
660.01 |
662.78 |
14.1M |
| 2025-06-03 |
657.49 |
659.47 |
657.22 |
659.47 |
15.1M |
| 2025-06-02 |
656.04 |
657.04 |
655.13 |
657.04 |
15.0M |
| 2025-05-30 |
653.34 |
656.00 |
652.60 |
655.07 |
42.0M |
| 2025-05-29 |
653.64 |
653.70 |
652.80 |
653.59 |
11.6M |
| 2025-05-28 |
652.89 |
652.93 |
651.78 |
652.40 |
13.9M |
| 2025-05-27 |
652.98 |
654.88 |
652.19 |
654.88 |
15.7M |
| 2025-05-26 |
651.13 |
652.59 |
650.70 |
652.59 |
11.7M |
| 2025-05-23 |
646.56 |
651.26 |
646.56 |
650.32 |
11.0M |
| 2025-05-22 |
645.94 |
647.56 |
645.75 |
646.22 |
14.2M |
| 2025-05-21 |
651.71 |
651.74 |
646.49 |
647.00 |
13.3M |
| 2025-05-20 |
651.79 |
652.47 |
650.89 |
650.89 |
10.0M |
| 2025-05-16 |
650.74 |
650.78 |
648.27 |
650.29 |
12.0M |
| 2025-05-15 |
649.23 |
650.00 |
648.27 |
649.07 |
15.2M |
| 2025-05-14 |
651.39 |
651.46 |
649.39 |
649.98 |
13.3M |
| 2025-05-13 |
648.83 |
651.54 |
648.61 |
650.24 |
14.0M |
| 2025-05-12 |
647.46 |
648.92 |
647.45 |
648.29 |
14.8M |
| 2025-05-09 |
645.64 |
646.17 |
644.96 |
645.97 |
10.6M |
| 2025-05-08 |
644.89 |
646.10 |
644.45 |
645.40 |
18.0M |
| 2025-05-07 |
643.74 |
646.47 |
643.64 |
646.47 |
9.1M |
| 2025-05-06 |
642.58 |
644.24 |
642.09 |
643.59 |
9.2M |
| 2025-05-05 |
643.18 |
643.29 |
642.23 |
642.43 |
12.4M |
| 2025-05-02 |
642.74 |
644.55 |
642.45 |
644.31 |
13.8M |
| 2025-05-01 |
640.05 |
641.15 |
638.68 |
640.58 |
17.1M |
| 2025-04-30 |
637.93 |
639.75 |
635.68 |
639.15 |
17.2M |
| 2025-04-29 |
638.23 |
639.14 |
637.25 |
638.32 |
13.2M |
| 2025-04-28 |
636.63 |
639.01 |
636.59 |
638.43 |
11.0M |
| 2025-04-25 |
636.38 |
636.83 |
635.26 |
635.66 |
11.8M |
| 2025-04-24 |
633.64 |
636.65 |
632.97 |
635.82 |
15.0M |
| 2025-04-23 |
631.29 |
634.62 |
631.29 |
632.91 |
13.6M |
| 2025-04-22 |
624.76 |
629.06 |
624.76 |
628.76 |
14.3M |
| 2025-04-21 |
626.36 |
626.36 |
623.14 |
624.48 |
11.3M |
| 2025-04-17 |
626.31 |
628.67 |
625.50 |
625.50 |
11.7M |
| 2025-04-16 |
624.50 |
627.26 |
624.25 |
625.26 |
11.2M |
| 2025-04-15 |
620.81 |
625.15 |
620.57 |
625.15 |
14.7M |
| 2025-04-14 |
616.35 |
620.89 |
616.35 |
620.89 |
11.8M |
| 2025-04-11 |
612.96 |
614.71 |
609.97 |
614.49 |
19.7M |
| 2025-04-10 |
621.60 |
621.60 |
610.87 |
611.25 |
16.7M |
| 2025-04-09 |
611.02 |
622.35 |
603.41 |
620.01 |
22.3M |
| 2025-04-08 |
615.84 |
618.72 |
609.94 |
611.62 |
16.9M |
| 2025-04-07 |
615.63 |
619.76 |
610.68 |
611.37 |
20.6M |
| 2025-04-04 |
635.50 |
635.50 |
621.94 |
622.73 |
22.8M |
| 2025-04-03 |
644.31 |
644.31 |
640.02 |
641.48 |
16.4M |
| 2025-04-02 |
640.14 |
643.89 |
640.11 |
642.95 |
10.9M |
| 2025-04-01 |
640.00 |
641.52 |
638.55 |
640.73 |
13.3M |
| 2025-03-31 |
640.25 |
640.25 |
638.72 |
639.65 |
51.1M |
| 2025-03-28 |
646.11 |
646.11 |
642.29 |
643.22 |
11.2M |
| 2025-03-27 |
645.67 |
646.30 |
644.60 |
644.99 |
11.7M |
| 2025-03-26 |
650.28 |
650.93 |
646.54 |
647.42 |
11.6M |
| 2025-03-25 |
650.41 |
650.49 |
649.30 |
649.63 |
11.7M |
| 2025-03-24 |
649.65 |
650.66 |
648.80 |
649.44 |
13.1M |
| 2025-03-21 |
646.40 |
648.81 |
646.29 |
647.40 |
13.4M |
| 2025-03-20 |
646.20 |
648.26 |
646.20 |
647.87 |
8.7M |
| 2025-03-19 |
645.91 |
648.45 |
645.91 |
647.92 |
14.8M |
| 2025-03-18 |
647.28 |
647.33 |
645.27 |
645.82 |
11.6M |
| 2025-03-17 |
644.33 |
647.61 |
644.33 |
646.90 |
9.7M |
| 2025-03-14 |
641.07 |
643.53 |
640.62 |
642.93 |
10.8M |
| 2025-03-13 |
641.71 |
642.26 |
639.66 |
641.37 |
10.5M |
| 2025-03-12 |
641.07 |
643.07 |
640.06 |
641.73 |
10.1M |
| 2025-03-11 |
640.88 |
641.93 |
637.55 |
639.00 |
11.9M |
| 2025-03-10 |
643.53 |
643.53 |
639.11 |
640.37 |
11.5M |
| 2025-03-07 |
647.31 |
647.31 |
643.26 |
645.53 |
11.7M |
| 2025-03-06 |
648.80 |
650.87 |
647.72 |
648.99 |
14.2M |
| 2025-03-05 |
648.25 |
649.79 |
647.09 |
648.19 |
11.3M |
| 2025-03-04 |
651.00 |
651.01 |
644.02 |
645.24 |
14.6M |
| 2025-03-03 |
654.37 |
655.31 |
649.24 |
652.66 |
11.4M |
| 2025-02-28 |
653.64 |
654.41 |
652.08 |
654.32 |
19.6M |
| 2025-02-27 |
653.10 |
653.83 |
652.43 |
653.12 |
14.9M |
| 2025-02-26 |
655.42 |
656.36 |
654.45 |
654.45 |
13.8M |
| 2025-02-25 |
657.54 |
657.82 |
655.41 |
656.29 |
12.1M |
| 2025-02-24 |
657.09 |
657.89 |
656.23 |
656.91 |
12.6M |
| 2025-02-21 |
658.95 |
659.05 |
656.21 |
656.94 |
9.6M |
| 2025-02-20 |
659.12 |
659.33 |
657.59 |
658.24 |
10.1M |
| 2025-02-19 |
658.83 |
659.19 |
657.24 |
658.25 |
16.6M |
| 2025-02-18 |
660.29 |
660.57 |
659.15 |
659.35 |
10.1M |
| 2025-02-14 |
659.98 |
661.39 |
659.21 |
661.39 |
9.7M |
| 2025-02-13 |
655.93 |
658.72 |
655.54 |
657.77 |
13.1M |
| 2025-02-12 |
652.49 |
654.80 |
651.73 |
653.78 |
14.3M |
| 2025-02-11 |
654.74 |
655.56 |
653.98 |
654.93 |
8.7M |
| 2025-02-10 |
654.20 |
655.25 |
653.80 |
654.77 |
9.1M |
| 2025-02-07 |
655.50 |
655.73 |
653.81 |
653.81 |
8.4M |
| 2025-02-06 |
655.65 |
656.78 |
655.08 |
655.08 |
9.7M |
| 2025-02-05 |
654.58 |
656.53 |
654.11 |
656.53 |
10.9M |
| 2025-02-04 |
650.16 |
653.23 |
650.15 |
652.38 |
11.9M |
| 2025-02-03 |
646.31 |
647.30 |
643.81 |
645.86 |
12.4M |
| 2025-01-31 |
652.08 |
655.67 |
650.26 |
651.79 |
24.1M |
| 2025-01-30 |
654.94 |
656.12 |
651.84 |
655.83 |
12.6M |
| 2025-01-29 |
655.96 |
656.62 |
653.56 |
653.75 |
11.8M |
| 2025-01-28 |
659.83 |
659.87 |
657.05 |
657.19 |
10.8M |
| 2025-01-27 |
657.52 |
659.52 |
657.02 |
659.13 |
14.3M |
| 2025-01-24 |
659.14 |
659.77 |
658.78 |
659.48 |
11.7M |
| 2025-01-23 |
656.37 |
658.32 |
656.32 |
657.68 |
10.9M |
| 2025-01-22 |
659.05 |
659.05 |
657.25 |
657.53 |
12.1M |
| 2025-01-21 |
654.71 |
659.95 |
654.71 |
658.63 |
17.1M |
| 2025-01-20 |
654.55 |
655.88 |
653.34 |
654.84 |
13.3M |
| 2025-01-17 |
652.47 |
653.85 |
650.61 |
652.42 |
13.5M |
| 2025-01-16 |
650.53 |
653.50 |
650.37 |
652.44 |
13.9M |
| 2025-01-15 |
649.18 |
652.39 |
649.18 |
651.91 |
14.0M |
| 2025-01-14 |
643.20 |
645.31 |
643.18 |
645.04 |
16.6M |
| 2025-01-13 |
643.30 |
643.30 |
641.43 |
641.76 |
17.7M |
| 2025-01-10 |
648.00 |
648.00 |
643.43 |
643.60 |
19.7M |
| 2025-01-09 |
650.03 |
650.03 |
649.27 |
649.45 |
15.9M |
| 2025-01-08 |
649.71 |
650.63 |
648.36 |
650.38 |
16.8M |
| 2025-01-07 |
655.36 |
655.75 |
650.57 |
651.31 |
14.2M |
| 2025-01-06 |
654.98 |
655.48 |
653.05 |
654.77 |
9.5M |
| 2025-01-03 |
649.31 |
652.70 |
649.31 |
652.70 |
10.6M |
| 2025-01-02 |
646.35 |
649.34 |
646.26 |
648.75 |
11.5M |