| 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 |
2,344.84 |
2,344.84 |
2,344.84 |
2,344.84 |
0.0M |
| 2025-09-25 |
2,343.28 |
2,343.28 |
2,343.28 |
2,343.28 |
0.0M |
| 2025-09-24 |
2,339.93 |
2,339.93 |
2,339.93 |
2,339.93 |
0.0M |
| 2025-09-23 |
2,342.56 |
2,342.56 |
2,342.56 |
2,342.56 |
0.0M |
| 2025-09-22 |
2,344.53 |
2,344.53 |
2,344.53 |
2,344.53 |
0.0M |
| 2025-09-19 |
2,343.91 |
2,343.91 |
2,343.91 |
2,343.91 |
0.0M |
| 2025-09-18 |
2,346.49 |
2,346.49 |
2,346.49 |
2,346.49 |
0.0M |
| 2025-09-17 |
2,348.15 |
2,348.15 |
2,348.15 |
2,348.15 |
0.0M |
| 2025-09-16 |
2,350.27 |
2,350.27 |
2,350.27 |
2,350.27 |
0.0M |
| 2025-09-15 |
2,352.75 |
2,352.75 |
2,352.75 |
2,352.75 |
0.0M |
| 2025-09-12 |
2,351.18 |
2,351.18 |
2,351.18 |
2,351.18 |
0.0M |
| 2025-09-11 |
2,347.09 |
2,347.09 |
2,347.09 |
2,347.09 |
0.0M |
| 2025-09-10 |
2,347.39 |
2,347.39 |
2,347.39 |
2,347.39 |
0.0M |
| 2025-09-09 |
2,344.81 |
2,344.81 |
2,344.81 |
2,344.81 |
0.0M |
| 2025-09-08 |
2,340.77 |
2,340.77 |
2,340.77 |
2,340.77 |
0.0M |
| 2025-09-05 |
2,341.24 |
2,341.24 |
2,341.24 |
2,341.24 |
0.0M |
| 2025-09-04 |
2,340.40 |
2,340.40 |
2,340.40 |
2,340.40 |
0.0M |
| 2025-09-03 |
2,340.37 |
2,340.37 |
2,340.37 |
2,340.37 |
0.0M |
| 2025-09-02 |
2,337.90 |
2,337.90 |
2,337.90 |
2,337.90 |
0.0M |
| 2025-08-29 |
2,339.15 |
2,339.15 |
2,339.15 |
2,339.15 |
0.0M |
| 2025-08-28 |
2,333.07 |
2,333.07 |
2,333.07 |
2,333.07 |
0.0M |
| 2025-08-27 |
2,332.92 |
2,332.92 |
2,332.92 |
2,332.92 |
0.0M |
| 2025-08-26 |
2,328.52 |
2,328.52 |
2,328.52 |
2,328.52 |
0.0M |
| 2025-08-25 |
2,337.93 |
2,337.93 |
2,337.93 |
2,337.93 |
0.0M |
| 2025-08-22 |
2,329.98 |
2,329.98 |
2,329.98 |
2,329.98 |
0.0M |
| 2025-08-21 |
2,327.96 |
2,327.96 |
2,327.96 |
2,327.96 |
0.0M |
| 2025-08-20 |
2,328.45 |
2,328.45 |
2,328.45 |
2,328.45 |
0.0M |
| 2025-08-19 |
2,327.50 |
2,327.50 |
2,327.50 |
2,327.50 |
0.0M |
| 2025-08-18 |
2,328.16 |
2,328.16 |
2,328.16 |
2,328.16 |
0.0M |
| 2025-08-15 |
2,327.34 |
2,327.34 |
2,327.34 |
2,327.34 |
0.0M |
| 2025-08-14 |
2,327.49 |
2,327.49 |
2,327.49 |
2,327.49 |
0.0M |
| 2025-08-13 |
2,326.71 |
2,326.71 |
2,326.71 |
2,326.71 |
0.0M |
| 2025-08-12 |
2,332.05 |
2,332.05 |
2,332.05 |
2,332.05 |
0.0M |
| 2025-08-11 |
2,331.81 |
2,331.81 |
2,331.81 |
2,331.81 |
0.0M |
| 2025-08-08 |
2,329.31 |
2,329.31 |
2,329.31 |
2,329.31 |
0.0M |
| 2025-08-07 |
2,325.75 |
2,325.75 |
2,325.75 |
2,325.75 |
0.0M |
| 2025-08-06 |
2,329.05 |
2,329.05 |
2,329.05 |
2,329.05 |
0.0M |
| 2025-08-05 |
2,327.97 |
2,327.97 |
2,327.97 |
2,327.97 |
0.0M |
| 2025-08-01 |
2,324.23 |
2,324.23 |
2,324.23 |
2,324.23 |
0.0M |
| 2025-07-31 |
2,333.93 |
2,333.93 |
2,333.93 |
2,333.93 |
0.0M |
| 2025-07-30 |
2,322.68 |
2,322.68 |
2,322.68 |
2,322.68 |
0.0M |
| 2025-07-29 |
2,316.75 |
2,316.75 |
2,316.75 |
2,316.75 |
0.0M |
| 2025-07-28 |
2,311.39 |
2,311.39 |
2,311.39 |
2,311.39 |
0.0M |
| 2025-07-25 |
2,311.39 |
2,311.39 |
2,311.39 |
2,311.39 |
0.0M |
| 2025-07-24 |
2,309.33 |
2,309.33 |
2,309.33 |
2,309.33 |
0.0M |
| 2025-07-23 |
2,308.89 |
2,308.89 |
2,308.89 |
2,308.89 |
0.0M |
| 2025-07-22 |
2,305.41 |
2,305.41 |
2,305.41 |
2,305.41 |
0.0M |
| 2025-07-21 |
2,305.01 |
2,305.01 |
2,305.01 |
2,305.01 |
0.0M |
| 2025-07-18 |
2,303.15 |
2,303.15 |
2,303.15 |
2,303.15 |
0.0M |
| 2025-07-17 |
2,292.97 |
2,292.97 |
2,292.97 |
2,292.97 |
0.0M |
| 2025-07-16 |
2,290.64 |
2,290.64 |
2,290.64 |
2,290.64 |
0.0M |
| 2025-07-15 |
2,287.99 |
2,287.99 |
2,287.99 |
2,287.99 |
0.0M |
| 2025-07-14 |
2,286.63 |
2,286.63 |
2,286.63 |
2,286.63 |
0.0M |
| 2025-07-11 |
2,283.25 |
2,283.25 |
2,283.25 |
2,283.25 |
0.0M |
| 2025-07-10 |
2,283.12 |
2,283.12 |
2,283.12 |
2,283.12 |
0.0M |
| 2025-07-09 |
2,278.67 |
2,278.67 |
2,278.67 |
2,278.67 |
0.0M |
| 2025-07-08 |
2,280.02 |
2,280.02 |
2,280.02 |
2,280.02 |
0.0M |
| 2025-07-07 |
2,272.90 |
2,272.90 |
2,272.90 |
2,272.90 |
0.0M |
| 2025-07-04 |
2,272.75 |
2,272.75 |
2,272.75 |
2,272.75 |
0.0M |
| 2025-07-03 |
2,268.10 |
2,268.10 |
2,268.10 |
2,268.10 |
0.0M |
| 2025-07-02 |
2,268.80 |
2,268.80 |
2,268.80 |
2,268.80 |
0.0M |
| 2025-06-30 |
2,261.87 |
2,261.87 |
2,261.87 |
2,261.87 |
0.0M |
| 2025-06-27 |
2,249.60 |
2,249.60 |
2,249.60 |
2,249.60 |
0.0M |
| 2025-06-26 |
2,246.84 |
2,246.84 |
2,246.84 |
2,246.84 |
0.0M |
| 2025-06-25 |
2,241.37 |
2,241.37 |
2,241.37 |
2,241.37 |
0.0M |
| 2025-06-24 |
2,238.40 |
2,238.40 |
2,238.40 |
2,238.40 |
0.0M |
| 2025-06-23 |
2,228.93 |
2,228.93 |
2,228.93 |
2,228.93 |
0.0M |
| 2025-06-20 |
2,225.18 |
2,225.18 |
2,225.18 |
2,225.18 |
0.0M |
| 2025-06-19 |
2,224.71 |
2,224.71 |
2,224.71 |
2,224.71 |
0.0M |
| 2025-06-18 |
2,223.44 |
2,223.44 |
2,223.44 |
2,223.44 |
0.0M |
| 2025-06-17 |
2,223.15 |
2,223.15 |
2,223.15 |
2,223.15 |
0.0M |
| 2025-06-16 |
2,224.48 |
2,224.48 |
2,224.48 |
2,224.48 |
0.0M |
| 2025-06-13 |
2,221.74 |
2,221.74 |
2,221.74 |
2,221.74 |
0.0M |
| 2025-06-12 |
2,218.79 |
2,218.79 |
2,218.79 |
2,218.79 |
0.0M |
| 2025-06-11 |
2,220.17 |
2,220.17 |
2,220.17 |
2,220.17 |
0.0M |
| 2025-06-10 |
2,220.68 |
2,220.68 |
2,220.68 |
2,220.68 |
0.0M |
| 2025-06-09 |
2,220.85 |
2,220.85 |
2,220.85 |
2,220.85 |
0.0M |
| 2025-06-06 |
2,219.77 |
2,219.77 |
2,219.77 |
2,219.77 |
0.0M |
| 2025-06-05 |
2,224.95 |
2,224.95 |
2,224.95 |
2,224.95 |
0.0M |
| 2025-06-04 |
2,224.23 |
2,224.23 |
2,224.23 |
2,224.23 |
0.0M |
| 2025-06-03 |
2,215.38 |
2,215.38 |
2,215.38 |
2,215.38 |
0.0M |
| 2025-06-02 |
2,206.23 |
2,206.23 |
2,206.23 |
2,206.23 |
0.0M |
| 2025-05-30 |
2,200.85 |
2,200.85 |
2,200.85 |
2,200.85 |
0.0M |
| 2025-05-29 |
2,193.39 |
2,193.39 |
2,193.39 |
2,193.39 |
0.0M |
| 2025-05-28 |
2,190.21 |
2,190.21 |
2,190.21 |
2,190.21 |
0.0M |
| 2025-05-27 |
2,189.82 |
2,189.82 |
2,189.82 |
2,189.82 |
0.0M |
| 2025-05-26 |
2,183.17 |
2,183.17 |
2,183.17 |
2,183.17 |
0.0M |
| 2025-05-23 |
2,172.49 |
2,172.49 |
2,172.49 |
2,172.49 |
0.0M |
| 2025-05-22 |
2,161.35 |
2,161.35 |
2,161.35 |
2,161.35 |
0.0M |
| 2025-05-21 |
2,165.36 |
2,165.36 |
2,165.36 |
2,165.36 |
0.0M |
| 2025-05-20 |
2,170.51 |
2,170.51 |
2,170.51 |
2,170.51 |
0.0M |
| 2025-05-16 |
2,171.69 |
2,171.69 |
2,171.69 |
2,171.69 |
0.0M |
| 2025-05-15 |
2,169.10 |
2,169.10 |
2,169.10 |
2,169.10 |
0.0M |
| 2025-05-14 |
2,167.74 |
2,167.74 |
2,167.74 |
2,167.74 |
0.0M |
| 2025-05-13 |
2,166.07 |
2,166.07 |
2,166.07 |
2,166.07 |
0.0M |
| 2025-05-12 |
2,160.16 |
2,160.16 |
2,160.16 |
2,160.16 |
0.0M |
| 2025-05-09 |
2,149.76 |
2,149.76 |
2,149.76 |
2,149.76 |
0.0M |
| 2025-05-08 |
2,142.89 |
2,142.89 |
2,142.89 |
2,142.89 |
0.0M |
| 2025-05-07 |
2,133.91 |
2,133.91 |
2,133.91 |
2,133.91 |
0.0M |
| 2025-05-06 |
2,121.81 |
2,121.81 |
2,121.81 |
2,121.81 |
0.0M |
| 2025-05-05 |
2,118.85 |
2,118.85 |
2,118.85 |
2,118.85 |
0.0M |
| 2025-05-02 |
2,116.96 |
2,116.96 |
2,116.96 |
2,116.96 |
0.0M |
| 2025-05-01 |
2,111.92 |
2,111.92 |
2,111.92 |
2,111.92 |
0.0M |
| 2025-04-30 |
2,095.13 |
2,095.13 |
2,095.13 |
2,095.13 |
0.0M |
| 2025-04-29 |
2,085.25 |
2,085.25 |
2,085.25 |
2,085.25 |
0.0M |
| 2025-04-28 |
2,081.97 |
2,081.97 |
2,081.97 |
2,081.97 |
0.0M |
| 2025-04-25 |
2,076.49 |
2,076.49 |
2,076.49 |
2,076.49 |
0.0M |
| 2025-04-24 |
2,083.43 |
2,083.43 |
2,083.43 |
2,083.43 |
0.0M |
| 2025-04-23 |
2,079.14 |
2,079.14 |
2,079.14 |
2,079.14 |
0.0M |
| 2025-04-22 |
2,071.51 |
2,071.51 |
2,071.51 |
2,071.51 |
0.0M |
| 2025-04-21 |
2,061.83 |
2,061.83 |
2,061.83 |
2,061.83 |
0.0M |
| 2025-04-17 |
2,063.99 |
2,063.99 |
2,063.99 |
2,063.99 |
0.0M |
| 2025-04-16 |
2,075.10 |
2,075.10 |
2,075.10 |
2,075.10 |
0.0M |
| 2025-04-15 |
2,079.85 |
2,079.85 |
2,079.85 |
2,079.85 |
0.0M |
| 2025-04-14 |
2,045.45 |
2,045.45 |
2,045.45 |
2,045.45 |
0.0M |
| 2025-04-11 |
2,023.77 |
2,023.77 |
2,023.77 |
2,023.77 |
0.0M |
| 2025-04-10 |
2,011.10 |
2,011.10 |
2,011.10 |
2,011.10 |
0.0M |
| 2025-04-09 |
2,053.41 |
2,053.41 |
2,053.41 |
2,053.41 |
0.0M |
| 2025-04-08 |
2,050.01 |
2,050.01 |
2,050.01 |
2,050.01 |
0.0M |
| 2025-04-07 |
2,047.40 |
2,047.40 |
2,047.40 |
2,047.40 |
0.0M |
| 2025-04-04 |
2,095.43 |
2,095.43 |
2,095.43 |
2,095.43 |
0.0M |
| 2025-04-03 |
2,160.91 |
2,160.91 |
2,160.91 |
2,160.91 |
0.0M |
| 2025-04-02 |
2,168.17 |
2,168.17 |
2,168.17 |
2,168.17 |
0.0M |
| 2025-04-01 |
2,163.60 |
2,163.60 |
2,163.60 |
2,163.60 |
0.0M |
| 2025-03-31 |
2,162.57 |
2,162.57 |
2,162.57 |
2,162.57 |
0.0M |
| 2025-03-28 |
2,151.60 |
2,151.60 |
2,151.60 |
2,151.60 |
0.0M |
| 2025-03-27 |
2,151.82 |
2,151.82 |
2,151.82 |
2,151.82 |
0.0M |
| 2025-03-26 |
2,151.60 |
2,151.60 |
2,151.60 |
2,151.60 |
0.0M |
| 2025-03-25 |
2,153.43 |
2,153.43 |
2,153.43 |
2,153.43 |
0.0M |
| 2025-03-24 |
2,153.03 |
2,153.03 |
2,153.03 |
2,153.03 |
0.0M |
| 2025-03-21 |
2,151.60 |
2,151.60 |
2,151.60 |
2,151.60 |
0.0M |
| 2025-03-20 |
2,152.09 |
2,152.09 |
2,152.09 |
2,152.09 |
0.0M |
| 2025-03-19 |
2,151.14 |
2,151.14 |
2,151.14 |
2,151.14 |
0.0M |
| 2025-03-18 |
2,147.45 |
2,147.45 |
2,147.45 |
2,147.45 |
0.0M |
| 2025-03-17 |
2,146.67 |
2,146.67 |
2,146.67 |
2,146.67 |
0.0M |
| 2025-03-14 |
2,145.45 |
2,145.45 |
2,145.45 |
2,145.45 |
0.0M |
| 2025-03-13 |
2,139.82 |
2,139.82 |
2,139.82 |
2,139.82 |
0.0M |
| 2025-03-12 |
2,141.74 |
2,141.74 |
2,141.74 |
2,141.74 |
0.0M |
| 2025-03-11 |
2,142.07 |
2,142.07 |
2,142.07 |
2,142.07 |
0.0M |
| 2025-03-10 |
2,147.20 |
2,147.20 |
2,147.20 |
2,147.20 |
0.0M |
| 2025-03-07 |
2,153.43 |
2,153.43 |
2,153.43 |
2,153.43 |
0.0M |
| 2025-03-06 |
2,149.87 |
2,149.87 |
2,149.87 |
2,149.87 |
0.0M |
| 2025-03-05 |
2,151.43 |
2,151.43 |
2,151.43 |
2,151.43 |
0.0M |
| 2025-03-04 |
2,148.46 |
2,148.46 |
2,148.46 |
2,148.46 |
0.0M |
| 2025-03-03 |
2,164.29 |
2,164.29 |
2,164.29 |
2,164.29 |
0.0M |
| 2025-02-28 |
2,165.17 |
2,165.17 |
2,165.17 |
2,165.17 |
0.0M |
| 2025-02-27 |
2,155.55 |
2,155.55 |
2,155.55 |
2,155.55 |
0.0M |
| 2025-02-26 |
2,150.16 |
2,150.16 |
2,150.16 |
2,150.16 |
0.0M |
| 2025-02-25 |
2,151.61 |
2,151.61 |
2,151.61 |
2,151.61 |
0.0M |
| 2025-02-24 |
2,155.36 |
2,155.36 |
2,155.36 |
2,155.36 |
0.0M |
| 2025-02-21 |
2,154.76 |
2,154.76 |
2,154.76 |
2,154.76 |
0.0M |
| 2025-02-20 |
2,155.91 |
2,155.91 |
2,155.91 |
2,155.91 |
0.0M |
| 2025-02-19 |
2,155.00 |
2,155.00 |
2,155.00 |
2,155.00 |
0.0M |
| 2025-02-18 |
2,154.66 |
2,154.66 |
2,154.66 |
2,154.66 |
0.0M |
| 2025-02-14 |
2,157.89 |
2,157.89 |
2,157.89 |
2,157.89 |
0.0M |
| 2025-02-13 |
2,147.25 |
2,147.25 |
2,147.25 |
2,147.25 |
0.0M |
| 2025-02-12 |
2,144.34 |
2,144.34 |
2,144.34 |
2,144.34 |
0.0M |
| 2025-02-11 |
2,148.94 |
2,148.94 |
2,148.94 |
2,148.94 |
0.0M |
| 2025-02-10 |
2,146.79 |
2,146.79 |
2,146.79 |
2,146.79 |
0.0M |
| 2025-02-07 |
2,143.25 |
2,143.25 |
2,143.25 |
2,143.25 |
0.0M |
| 2025-02-06 |
2,144.86 |
2,144.86 |
2,144.86 |
2,144.86 |
0.0M |
| 2025-02-05 |
2,144.98 |
2,144.98 |
2,144.98 |
2,144.98 |
0.0M |
| 2025-02-04 |
2,142.97 |
2,142.97 |
2,142.97 |
2,142.97 |
0.0M |
| 2025-02-03 |
2,138.24 |
2,138.24 |
2,138.24 |
2,138.24 |
0.0M |
| 2025-01-31 |
2,155.39 |
2,155.39 |
2,155.39 |
2,155.39 |
0.0M |
| 2025-01-30 |
2,144.91 |
2,144.91 |
2,144.91 |
2,144.91 |
0.0M |
| 2025-01-29 |
2,143.61 |
2,143.61 |
2,143.61 |
2,143.61 |
0.0M |
| 2025-01-28 |
2,145.22 |
2,145.22 |
2,145.22 |
2,145.22 |
0.0M |
| 2025-01-27 |
2,146.57 |
2,146.57 |
2,146.57 |
2,146.57 |
0.0M |
| 2025-01-24 |
2,149.75 |
2,149.75 |
2,149.75 |
2,149.75 |
0.0M |
| 2025-01-23 |
2,149.50 |
2,149.50 |
2,149.50 |
2,149.50 |
0.0M |
| 2025-01-22 |
2,147.71 |
2,147.71 |
2,147.71 |
2,147.71 |
0.0M |
| 2025-01-21 |
2,148.56 |
2,148.56 |
2,148.56 |
2,148.56 |
0.0M |
| 2025-01-20 |
2,146.19 |
2,146.19 |
2,146.19 |
2,146.19 |
0.0M |
| 2025-01-17 |
2,139.32 |
2,139.32 |
2,139.32 |
2,139.32 |
0.0M |
| 2025-01-16 |
2,139.81 |
2,139.81 |
2,139.81 |
2,139.81 |
0.0M |
| 2025-01-15 |
2,133.04 |
2,133.04 |
2,133.04 |
2,133.04 |
0.0M |
| 2025-01-14 |
2,126.94 |
2,126.94 |
2,126.94 |
2,126.94 |
0.0M |
| 2025-01-13 |
2,128.40 |
2,128.40 |
2,128.40 |
2,128.40 |
0.0M |
| 2025-01-10 |
2,128.63 |
2,128.63 |
2,128.63 |
2,128.63 |
0.0M |
| 2025-01-09 |
2,130.27 |
2,130.27 |
2,130.27 |
2,130.27 |
0.0M |
| 2025-01-08 |
2,134.64 |
2,134.64 |
2,134.64 |
2,134.64 |
0.0M |
| 2025-01-07 |
2,125.72 |
2,125.72 |
2,125.72 |
2,125.72 |
0.0M |
| 2025-01-06 |
2,124.25 |
2,124.25 |
2,124.25 |
2,124.25 |
0.0M |
| 2025-01-03 |
2,117.36 |
2,117.36 |
2,117.36 |
2,117.36 |
0.0M |
| 2025-01-02 |
2,107.40 |
2,107.40 |
2,107.40 |
2,107.40 |
0.0M |