| 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 |
677.06 |
677.53 |
676.47 |
677.53 |
2.5M |
| 2025-09-25 |
676.34 |
677.08 |
676.21 |
677.08 |
2.0M |
| 2025-09-24 |
677.05 |
677.19 |
676.16 |
676.16 |
1.8M |
| 2025-09-23 |
677.81 |
678.06 |
676.99 |
677.12 |
2.6M |
| 2025-09-22 |
677.46 |
677.89 |
677.33 |
677.69 |
1.1M |
| 2025-09-19 |
678.33 |
678.38 |
677.36 |
677.50 |
1.0M |
| 2025-09-18 |
678.65 |
678.91 |
678.23 |
678.25 |
1.0M |
| 2025-09-17 |
679.35 |
680.04 |
678.73 |
678.73 |
1.2M |
| 2025-09-16 |
680.19 |
680.32 |
679.32 |
679.34 |
1.7M |
| 2025-09-15 |
681.42 |
681.42 |
680.14 |
680.25 |
1.5M |
| 2025-09-12 |
680.43 |
681.51 |
680.39 |
681.51 |
0.9M |
| 2025-09-11 |
680.33 |
680.36 |
680.11 |
680.32 |
2.1M |
| 2025-09-10 |
679.54 |
680.55 |
679.54 |
680.41 |
1.9M |
| 2025-09-09 |
678.53 |
679.70 |
678.53 |
679.66 |
1.5M |
| 2025-09-08 |
678.68 |
679.06 |
678.49 |
678.49 |
1.5M |
| 2025-09-05 |
678.33 |
678.68 |
678.10 |
678.62 |
1.5M |
| 2025-09-04 |
678.32 |
678.42 |
677.74 |
678.38 |
1.2M |
| 2025-09-03 |
678.06 |
678.49 |
678.06 |
678.37 |
1.6M |
| 2025-09-02 |
677.92 |
678.44 |
677.82 |
677.82 |
1.7M |
| 2025-08-29 |
677.19 |
678.18 |
677.16 |
678.18 |
1.5M |
| 2025-08-28 |
677.29 |
677.37 |
676.75 |
677.35 |
0.8M |
| 2025-08-27 |
676.31 |
677.34 |
676.31 |
677.31 |
1.3M |
| 2025-08-26 |
679.05 |
679.07 |
676.26 |
676.26 |
1.2M |
| 2025-08-25 |
676.76 |
678.99 |
676.56 |
678.99 |
1.5M |
| 2025-08-22 |
676.01 |
676.70 |
675.61 |
676.68 |
1.3M |
| 2025-08-21 |
676.22 |
676.23 |
675.96 |
676.09 |
0.7M |
| 2025-08-20 |
676.50 |
676.57 |
675.82 |
676.23 |
0.6M |
| 2025-08-19 |
676.96 |
677.06 |
676.44 |
676.59 |
0.9M |
| 2025-08-18 |
676.82 |
677.15 |
676.56 |
677.15 |
2.7M |
| 2025-08-15 |
677.75 |
677.75 |
676.84 |
676.91 |
1.2M |
| 2025-08-14 |
677.80 |
678.32 |
677.80 |
678.11 |
0.8M |
| 2025-08-13 |
679.56 |
679.60 |
677.89 |
677.89 |
2.8M |
| 2025-08-12 |
679.25 |
679.55 |
679.13 |
679.44 |
1.3M |
| 2025-08-11 |
678.57 |
679.39 |
678.45 |
679.37 |
1.2M |
| 2025-08-08 |
677.53 |
678.68 |
677.53 |
678.65 |
1.0M |
| 2025-08-07 |
678.51 |
678.73 |
677.61 |
677.61 |
1.1M |
| 2025-08-06 |
678.44 |
678.98 |
678.36 |
678.86 |
1.3M |
| 2025-08-05 |
679.31 |
680.32 |
678.49 |
678.55 |
1.1M |
| 2025-08-01 |
680.43 |
680.43 |
676.96 |
677.46 |
1.2M |
| 2025-07-31 |
677.81 |
681.03 |
677.29 |
681.03 |
1.7M |
| 2025-07-30 |
676.04 |
677.99 |
675.80 |
677.99 |
0.9M |
| 2025-07-29 |
674.82 |
676.41 |
674.82 |
676.41 |
2.8M |
| 2025-07-28 |
674.80 |
675.24 |
674.61 |
674.85 |
2.5M |
| 2025-07-25 |
674.39 |
674.88 |
674.26 |
674.85 |
1.6M |
| 2025-07-24 |
674.33 |
674.51 |
674.04 |
674.25 |
1.5M |
| 2025-07-23 |
673.17 |
674.37 |
673.14 |
674.37 |
1.6M |
| 2025-07-22 |
673.14 |
673.58 |
672.90 |
673.35 |
2.2M |
| 2025-07-21 |
672.62 |
673.24 |
672.05 |
673.24 |
0.9M |
| 2025-07-18 |
669.62 |
673.26 |
669.62 |
672.69 |
4.2M |
| 2025-07-17 |
669.03 |
669.72 |
668.92 |
669.72 |
1.8M |
| 2025-07-16 |
668.19 |
669.04 |
668.19 |
669.04 |
1.9M |
| 2025-07-15 |
668.01 |
668.41 |
667.78 |
668.27 |
0.9M |
| 2025-07-14 |
667.06 |
668.14 |
666.96 |
668.14 |
0.8M |
| 2025-07-11 |
667.47 |
667.61 |
667.02 |
667.15 |
1.5M |
| 2025-07-10 |
666.77 |
667.13 |
666.64 |
667.11 |
1.3M |
| 2025-07-09 |
667.18 |
667.47 |
666.66 |
666.81 |
1.6M |
| 2025-07-08 |
664.98 |
667.21 |
664.73 |
667.21 |
1.3M |
| 2025-07-07 |
665.24 |
665.33 |
664.74 |
665.12 |
1.6M |
| 2025-07-04 |
664.17 |
665.49 |
663.95 |
665.49 |
1.2M |
| 2025-07-03 |
664.20 |
664.32 |
663.89 |
664.12 |
1.2M |
| 2025-07-02 |
662.51 |
664.37 |
662.06 |
664.33 |
0.9M |
| 2025-06-30 |
658.80 |
662.30 |
658.80 |
662.30 |
0.9M |
| 2025-06-27 |
658.44 |
659.14 |
658.32 |
659.14 |
1.2M |
| 2025-06-26 |
657.07 |
658.61 |
656.91 |
658.49 |
0.9M |
| 2025-06-25 |
655.99 |
656.95 |
655.95 |
656.89 |
0.9M |
| 2025-06-24 |
653.32 |
656.03 |
653.32 |
656.02 |
2.0M |
| 2025-06-23 |
652.25 |
653.24 |
652.05 |
653.24 |
0.6M |
| 2025-06-20 |
652.10 |
652.42 |
651.95 |
652.37 |
0.7M |
| 2025-06-19 |
651.77 |
652.38 |
651.77 |
652.24 |
0.7M |
| 2025-06-18 |
651.57 |
652.01 |
651.55 |
651.87 |
0.9M |
| 2025-06-17 |
652.33 |
652.70 |
651.77 |
651.78 |
1.2M |
| 2025-06-16 |
651.59 |
652.37 |
651.59 |
652.28 |
0.9M |
| 2025-06-13 |
652.29 |
652.29 |
651.49 |
651.96 |
0.5M |
| 2025-06-12 |
652.58 |
652.69 |
652.12 |
652.39 |
0.8M |
| 2025-06-11 |
652.80 |
652.92 |
652.29 |
652.79 |
1.3M |
| 2025-06-10 |
653.02 |
653.09 |
652.50 |
652.94 |
1.6M |
| 2025-06-09 |
652.80 |
653.08 |
652.63 |
652.99 |
1.4M |
| 2025-06-06 |
654.17 |
654.23 |
652.57 |
652.67 |
1.4M |
| 2025-06-05 |
653.80 |
654.35 |
653.65 |
654.20 |
1.7M |
| 2025-06-04 |
651.33 |
653.99 |
651.25 |
653.99 |
1.5M |
| 2025-06-03 |
648.85 |
651.38 |
648.77 |
651.38 |
1.9M |
| 2025-06-02 |
647.55 |
648.70 |
647.55 |
648.69 |
2.1M |
| 2025-05-30 |
646.00 |
647.71 |
645.92 |
647.71 |
0.7M |
| 2025-05-29 |
644.95 |
645.98 |
644.89 |
645.98 |
2.0M |
| 2025-05-28 |
644.79 |
645.12 |
644.38 |
645.04 |
2.3M |
| 2025-05-27 |
643.11 |
645.13 |
642.43 |
645.13 |
2.3M |
| 2025-05-26 |
640.02 |
643.17 |
639.72 |
643.17 |
2.2M |
| 2025-05-23 |
636.81 |
640.46 |
636.81 |
640.02 |
1.5M |
| 2025-05-22 |
637.92 |
638.14 |
636.74 |
636.74 |
2.0M |
| 2025-05-21 |
640.21 |
640.25 |
637.87 |
637.92 |
1.9M |
| 2025-05-20 |
640.26 |
640.81 |
640.01 |
640.03 |
1.0M |
| 2025-05-16 |
640.04 |
640.48 |
639.53 |
640.38 |
0.9M |
| 2025-05-15 |
640.48 |
640.48 |
639.66 |
639.94 |
1.6M |
| 2025-05-14 |
640.16 |
640.66 |
639.84 |
640.66 |
1.3M |
| 2025-05-13 |
638.58 |
640.25 |
638.53 |
640.16 |
1.1M |
| 2025-05-12 |
635.69 |
638.64 |
635.60 |
638.42 |
1.1M |
| 2025-05-09 |
633.49 |
635.37 |
633.44 |
635.34 |
1.3M |
| 2025-05-08 |
630.75 |
633.39 |
630.73 |
633.31 |
1.2M |
| 2025-05-07 |
627.04 |
630.66 |
627.04 |
630.66 |
0.7M |
| 2025-05-06 |
626.24 |
627.19 |
626.13 |
627.08 |
1.3M |
| 2025-05-05 |
625.67 |
626.21 |
625.29 |
626.21 |
0.8M |
| 2025-05-02 |
624.20 |
625.67 |
624.19 |
625.65 |
0.8M |
| 2025-05-01 |
620.02 |
624.39 |
619.90 |
624.16 |
3.8M |
| 2025-04-30 |
617.46 |
620.16 |
616.89 |
620.16 |
0.9M |
| 2025-04-29 |
616.70 |
617.51 |
616.60 |
617.48 |
1.4M |
| 2025-04-28 |
616.01 |
616.74 |
615.98 |
616.65 |
0.7M |
| 2025-04-25 |
617.15 |
617.22 |
615.03 |
615.03 |
2.6M |
| 2025-04-24 |
616.18 |
617.27 |
616.18 |
617.08 |
0.7M |
| 2025-04-23 |
614.26 |
616.95 |
614.24 |
616.06 |
1.1M |
| 2025-04-22 |
611.24 |
613.88 |
611.24 |
613.88 |
1.1M |
| 2025-04-21 |
611.76 |
611.80 |
610.64 |
611.01 |
0.6M |
| 2025-04-17 |
614.90 |
615.44 |
611.65 |
611.65 |
3.1M |
| 2025-04-16 |
616.33 |
616.54 |
614.80 |
614.94 |
0.8M |
| 2025-04-15 |
607.08 |
616.35 |
607.02 |
616.35 |
1.5M |
| 2025-04-14 |
600.39 |
606.43 |
600.39 |
606.40 |
1.3M |
| 2025-04-11 |
596.10 |
600.02 |
596.10 |
599.97 |
1.2M |
| 2025-04-10 |
609.54 |
609.54 |
596.13 |
596.22 |
1.4M |
| 2025-04-09 |
608.76 |
609.15 |
596.74 |
609.15 |
2.3M |
| 2025-04-08 |
608.68 |
614.41 |
608.57 |
608.74 |
1.6M |
| 2025-04-07 |
621.42 |
621.42 |
607.79 |
607.96 |
1.4M |
| 2025-04-04 |
641.73 |
641.73 |
622.54 |
622.63 |
2.0M |
| 2025-04-03 |
643.77 |
643.77 |
641.74 |
642.09 |
1.0M |
| 2025-04-02 |
642.98 |
644.28 |
642.98 |
644.25 |
0.9M |
| 2025-04-01 |
642.45 |
642.90 |
642.01 |
642.89 |
1.5M |
| 2025-03-31 |
639.52 |
642.58 |
639.33 |
642.58 |
1.8M |
| 2025-03-28 |
639.90 |
639.90 |
639.37 |
639.74 |
0.7M |
| 2025-03-27 |
640.10 |
640.52 |
639.96 |
639.96 |
0.8M |
| 2025-03-26 |
640.74 |
640.98 |
640.06 |
640.13 |
1.0M |
| 2025-03-25 |
640.56 |
640.73 |
640.22 |
640.67 |
4.5M |
| 2025-03-24 |
640.56 |
640.86 |
640.42 |
640.55 |
2.2M |
| 2025-03-21 |
640.40 |
640.68 |
640.03 |
640.13 |
1.9M |
| 2025-03-20 |
640.13 |
640.71 |
640.09 |
640.27 |
2.0M |
| 2025-03-19 |
638.95 |
640.08 |
638.95 |
639.99 |
1.1M |
| 2025-03-18 |
638.73 |
639.33 |
638.73 |
638.89 |
2.5M |
| 2025-03-17 |
638.68 |
638.99 |
638.59 |
638.77 |
1.2M |
| 2025-03-14 |
638.32 |
638.77 |
637.83 |
638.62 |
0.7M |
| 2025-03-13 |
638.99 |
639.03 |
638.13 |
638.49 |
1.0M |
| 2025-03-12 |
639.13 |
639.86 |
638.94 |
639.06 |
1.5M |
| 2025-03-11 |
640.70 |
640.78 |
639.16 |
639.16 |
2.4M |
| 2025-03-10 |
642.58 |
642.62 |
640.60 |
640.69 |
1.0M |
| 2025-03-07 |
641.45 |
642.66 |
641.25 |
642.55 |
0.8M |
| 2025-03-06 |
642.13 |
642.24 |
641.03 |
641.49 |
1.2M |
| 2025-03-05 |
641.73 |
641.99 |
641.17 |
641.96 |
1.2M |
| 2025-03-04 |
646.07 |
646.07 |
641.34 |
641.64 |
2.4M |
| 2025-03-03 |
647.00 |
647.07 |
646.28 |
646.37 |
1.4M |
| 2025-02-28 |
645.58 |
647.12 |
645.57 |
647.12 |
3.0M |
| 2025-02-27 |
643.22 |
644.85 |
643.17 |
644.85 |
1.8M |
| 2025-02-26 |
643.93 |
644.14 |
643.24 |
643.24 |
1.1M |
| 2025-02-25 |
644.87 |
644.97 |
643.87 |
643.87 |
1.4M |
| 2025-02-24 |
644.91 |
645.10 |
644.65 |
644.99 |
2.2M |
| 2025-02-21 |
645.11 |
645.41 |
644.76 |
644.81 |
1.7M |
| 2025-02-20 |
644.92 |
645.36 |
644.84 |
645.15 |
1.3M |
| 2025-02-19 |
644.71 |
645.51 |
644.71 |
644.88 |
1.4M |
| 2025-02-18 |
645.79 |
645.97 |
644.62 |
644.78 |
0.8M |
| 2025-02-14 |
643.72 |
646.07 |
643.34 |
646.07 |
1.5M |
| 2025-02-13 |
643.21 |
644.10 |
643.19 |
643.95 |
0.9M |
| 2025-02-12 |
644.52 |
644.78 |
643.07 |
643.07 |
2.2M |
| 2025-02-11 |
643.84 |
644.45 |
643.78 |
644.45 |
2.2M |
| 2025-02-10 |
642.97 |
643.95 |
642.97 |
643.81 |
1.4M |
| 2025-02-07 |
643.44 |
644.10 |
642.75 |
642.75 |
0.9M |
| 2025-02-06 |
643.62 |
644.55 |
643.23 |
643.23 |
1.2M |
| 2025-02-05 |
642.93 |
644.02 |
642.86 |
643.47 |
1.4M |
| 2025-02-04 |
641.58 |
643.64 |
641.56 |
642.87 |
1.9M |
| 2025-02-03 |
645.64 |
645.64 |
641.23 |
641.45 |
1.8M |
| 2025-01-31 |
644.30 |
647.03 |
644.04 |
646.99 |
1.7M |
| 2025-01-30 |
644.08 |
644.83 |
644.08 |
644.39 |
1.6M |
| 2025-01-29 |
644.78 |
645.11 |
643.42 |
644.15 |
2.5M |
| 2025-01-28 |
645.06 |
645.44 |
644.63 |
644.63 |
2.3M |
| 2025-01-27 |
646.00 |
646.17 |
644.97 |
645.04 |
1.3M |
| 2025-01-24 |
646.32 |
646.36 |
645.74 |
646.23 |
1.1M |
| 2025-01-23 |
645.67 |
646.23 |
645.65 |
646.23 |
1.3M |
| 2025-01-22 |
646.08 |
646.75 |
645.69 |
645.69 |
1.8M |
| 2025-01-21 |
645.12 |
645.95 |
645.10 |
645.95 |
4.6M |
| 2025-01-20 |
643.29 |
645.24 |
643.09 |
645.24 |
1.7M |
| 2025-01-17 |
643.26 |
644.33 |
643.14 |
643.17 |
3.9M |
| 2025-01-16 |
641.15 |
643.32 |
641.10 |
643.32 |
2.0M |
| 2025-01-15 |
639.91 |
641.28 |
639.71 |
641.28 |
1.9M |
| 2025-01-14 |
640.03 |
640.07 |
639.44 |
639.67 |
5.6M |
| 2025-01-13 |
640.01 |
640.32 |
639.89 |
640.10 |
2.0M |
| 2025-01-10 |
641.17 |
641.20 |
639.82 |
640.18 |
2.2M |
| 2025-01-09 |
642.77 |
642.77 |
641.21 |
641.70 |
0.8M |
| 2025-01-08 |
640.38 |
643.02 |
640.08 |
643.02 |
1.8M |
| 2025-01-07 |
640.02 |
640.47 |
639.94 |
640.33 |
2.2M |
| 2025-01-06 |
638.18 |
639.90 |
637.98 |
639.89 |
1.0M |
| 2025-01-03 |
635.30 |
638.25 |
635.30 |
638.25 |
1.6M |
| 2025-01-02 |
635.20 |
635.36 |
634.94 |
635.24 |
1.1M |