| 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 |
135.20 |
136.06 |
134.28 |
135.40 |
1.7M |
| 2025-09-26 |
135.83 |
136.15 |
134.79 |
134.95 |
1.2M |
| 2025-09-25 |
135.00 |
136.26 |
134.61 |
135.76 |
2.1M |
| 2025-09-24 |
134.34 |
135.44 |
134.29 |
135.16 |
1.3M |
| 2025-09-23 |
134.32 |
135.08 |
133.73 |
134.07 |
1.4M |
| 2025-09-22 |
131.97 |
134.97 |
131.42 |
134.29 |
1.8M |
| 2025-09-19 |
130.85 |
132.35 |
130.54 |
131.28 |
4.1M |
| 2025-09-18 |
128.31 |
130.49 |
128.31 |
129.68 |
2.5M |
| 2025-09-17 |
125.66 |
129.00 |
125.45 |
127.67 |
4.3M |
| 2025-09-16 |
127.50 |
127.60 |
126.10 |
126.62 |
1.6M |
| 2025-09-15 |
126.06 |
127.51 |
126.06 |
127.43 |
1.8M |
| 2025-09-12 |
125.58 |
125.87 |
124.83 |
125.71 |
1.4M |
| 2025-09-11 |
125.07 |
127.35 |
124.84 |
125.49 |
2.2M |
| 2025-09-10 |
124.09 |
126.58 |
124.04 |
125.31 |
1.9M |
| 2025-09-09 |
124.11 |
124.17 |
123.44 |
123.99 |
1.5M |
| 2025-09-08 |
124.85 |
125.23 |
123.34 |
123.86 |
1.4M |
| 2025-09-05 |
123.24 |
124.74 |
122.81 |
124.49 |
2.2M |
| 2025-09-04 |
122.94 |
123.25 |
122.01 |
123.25 |
1.2M |
| 2025-09-03 |
123.22 |
123.91 |
122.72 |
122.90 |
1.7M |
| 2025-09-02 |
125.20 |
125.22 |
122.49 |
122.97 |
1.6M |
| 2025-08-29 |
127.43 |
127.79 |
125.33 |
126.37 |
1.5M |
| 2025-08-28 |
127.54 |
128.14 |
127.24 |
128.06 |
1.9M |
| 2025-08-27 |
126.87 |
128.12 |
126.68 |
127.37 |
1.4M |
| 2025-08-26 |
126.85 |
127.44 |
126.57 |
127.18 |
1.9M |
| 2025-08-25 |
126.77 |
127.45 |
126.35 |
126.72 |
1.2M |
| 2025-08-22 |
125.11 |
127.22 |
124.79 |
127.10 |
1.5M |
| 2025-08-21 |
123.71 |
125.08 |
123.09 |
124.74 |
1.1M |
| 2025-08-20 |
125.28 |
125.86 |
123.69 |
123.87 |
1.7M |
| 2025-08-19 |
127.35 |
127.66 |
125.55 |
125.78 |
1.9M |
| 2025-08-18 |
125.14 |
126.97 |
124.79 |
126.89 |
1.9M |
| 2025-08-15 |
123.64 |
126.01 |
123.08 |
125.24 |
2.1M |
| 2025-08-14 |
123.12 |
123.40 |
122.29 |
123.16 |
1.5M |
| 2025-08-13 |
124.49 |
124.83 |
123.51 |
124.02 |
2.1M |
| 2025-08-12 |
123.85 |
124.14 |
121.86 |
124.14 |
2.4M |
| 2025-08-11 |
122.41 |
123.49 |
121.47 |
122.95 |
2.5M |
| 2025-08-08 |
124.23 |
124.46 |
122.20 |
123.19 |
2.3M |
| 2025-08-07 |
125.11 |
126.65 |
124.41 |
124.55 |
1.7M |
| 2025-08-06 |
125.32 |
125.76 |
124.06 |
124.64 |
2.1M |
| 2025-08-05 |
123.23 |
125.42 |
123.23 |
124.64 |
1.8M |
| 2025-08-01 |
125.22 |
125.22 |
122.35 |
122.93 |
1.8M |
| 2025-07-31 |
125.23 |
126.84 |
124.89 |
126.08 |
1.6M |
| 2025-07-30 |
125.14 |
125.95 |
124.44 |
125.02 |
1.3M |
| 2025-07-29 |
127.87 |
127.87 |
124.74 |
125.03 |
1.6M |
| 2025-07-28 |
128.31 |
129.23 |
126.63 |
127.73 |
1.4M |
| 2025-07-25 |
129.03 |
129.03 |
127.03 |
128.46 |
1.6M |
| 2025-07-24 |
129.14 |
130.70 |
128.01 |
128.32 |
2.7M |
| 2025-07-23 |
129.36 |
129.96 |
128.50 |
128.94 |
1.4M |
| 2025-07-22 |
129.17 |
129.76 |
128.22 |
129.01 |
3.8M |
| 2025-07-21 |
127.48 |
129.24 |
127.47 |
128.87 |
4.5M |
| 2025-07-18 |
126.37 |
128.44 |
125.93 |
127.11 |
3.6M |
| 2025-07-17 |
124.64 |
126.26 |
124.64 |
125.97 |
1.7M |
| 2025-07-16 |
125.73 |
125.78 |
123.82 |
124.66 |
1.6M |
| 2025-07-15 |
124.57 |
125.99 |
124.13 |
125.16 |
1.8M |
| 2025-07-14 |
123.04 |
123.91 |
123.03 |
123.43 |
1.4M |
| 2025-07-11 |
123.30 |
123.48 |
122.52 |
123.02 |
1.6M |
| 2025-07-10 |
124.52 |
124.83 |
123.58 |
123.74 |
2.4M |
| 2025-07-09 |
122.46 |
125.14 |
122.34 |
124.51 |
3.0M |
| 2025-07-08 |
122.59 |
122.87 |
121.36 |
121.39 |
1.6M |
| 2025-07-07 |
122.99 |
123.60 |
122.43 |
122.46 |
1.6M |
| 2025-07-04 |
123.52 |
123.58 |
122.87 |
123.25 |
0.6M |
| 2025-07-03 |
121.64 |
123.60 |
121.55 |
123.16 |
1.8M |
| 2025-07-02 |
119.89 |
122.04 |
119.89 |
121.45 |
2.6M |
| 2025-06-30 |
118.80 |
120.83 |
118.66 |
119.82 |
2.6M |
| 2025-06-27 |
119.19 |
119.19 |
117.80 |
118.46 |
2.2M |
| 2025-06-26 |
117.77 |
118.87 |
117.46 |
118.81 |
1.7M |
| 2025-06-25 |
118.40 |
118.40 |
117.21 |
117.59 |
2.0M |
| 2025-06-24 |
118.36 |
118.80 |
117.96 |
118.31 |
1.3M |
| 2025-06-23 |
117.95 |
118.72 |
117.68 |
117.77 |
1.8M |
| 2025-06-20 |
119.62 |
119.84 |
117.95 |
118.23 |
4.8M |
| 2025-06-19 |
119.09 |
119.66 |
118.71 |
119.05 |
1.1M |
| 2025-06-18 |
119.37 |
120.72 |
119.34 |
119.53 |
2.4M |
| 2025-06-17 |
121.56 |
121.56 |
119.15 |
119.28 |
2.7M |
| 2025-06-16 |
120.00 |
122.00 |
120.00 |
122.00 |
2.0M |
| 2025-06-13 |
120.00 |
120.11 |
119.36 |
119.92 |
2.3M |
| 2025-06-12 |
119.62 |
120.98 |
119.53 |
120.34 |
2.5M |
| 2025-06-11 |
120.42 |
120.79 |
119.50 |
119.78 |
2.4M |
| 2025-06-10 |
118.73 |
120.45 |
118.73 |
120.17 |
2.9M |
| 2025-06-09 |
115.55 |
118.84 |
115.55 |
118.55 |
2.7M |
| 2025-06-06 |
114.50 |
115.73 |
114.27 |
115.49 |
3.1M |
| 2025-06-05 |
114.01 |
114.62 |
113.64 |
114.06 |
2.4M |
| 2025-06-04 |
113.87 |
114.05 |
112.93 |
113.81 |
2.8M |
| 2025-06-03 |
111.83 |
113.83 |
111.78 |
113.56 |
2.4M |
| 2025-06-02 |
112.35 |
112.70 |
111.32 |
111.73 |
2.5M |
| 2025-05-30 |
113.81 |
113.81 |
112.02 |
112.02 |
20.2M |
| 2025-05-29 |
113.51 |
115.00 |
113.51 |
114.00 |
2.4M |
| 2025-05-28 |
112.72 |
113.58 |
112.34 |
113.45 |
2.2M |
| 2025-05-27 |
111.74 |
112.94 |
111.41 |
112.57 |
2.8M |
| 2025-05-26 |
111.14 |
112.17 |
110.99 |
111.52 |
1.1M |
| 2025-05-23 |
109.21 |
110.85 |
108.97 |
110.83 |
2.4M |
| 2025-05-22 |
110.89 |
110.98 |
108.95 |
109.60 |
2.8M |
| 2025-05-21 |
113.29 |
113.47 |
111.31 |
111.41 |
2.5M |
| 2025-05-20 |
113.71 |
114.75 |
113.46 |
113.46 |
3.4M |
| 2025-05-16 |
112.65 |
113.71 |
112.35 |
113.66 |
2.4M |
| 2025-05-15 |
112.97 |
113.31 |
112.20 |
112.20 |
3.4M |
| 2025-05-14 |
113.87 |
114.07 |
112.37 |
113.15 |
2.8M |
| 2025-05-13 |
113.93 |
114.33 |
113.51 |
114.28 |
2.6M |
| 2025-05-12 |
113.64 |
114.61 |
113.14 |
113.80 |
2.6M |
| 2025-05-09 |
112.45 |
113.24 |
112.16 |
112.87 |
3.1M |
| 2025-05-08 |
112.36 |
113.23 |
111.70 |
112.74 |
3.2M |
| 2025-05-07 |
111.13 |
111.88 |
110.90 |
111.83 |
1.7M |
| 2025-05-06 |
111.02 |
111.99 |
110.94 |
111.08 |
1.8M |
| 2025-05-05 |
111.63 |
111.63 |
110.80 |
111.32 |
1.7M |
| 2025-05-02 |
112.11 |
112.89 |
111.20 |
112.03 |
2.4M |
| 2025-05-01 |
112.28 |
113.08 |
111.73 |
111.96 |
1.8M |
| 2025-04-30 |
111.85 |
111.96 |
110.81 |
111.57 |
1.7M |
| 2025-04-29 |
112.66 |
113.05 |
111.97 |
112.48 |
2.0M |
| 2025-04-28 |
111.81 |
112.69 |
111.81 |
112.47 |
2.2M |
| 2025-04-25 |
110.60 |
111.58 |
110.08 |
111.44 |
1.7M |
| 2025-04-24 |
109.36 |
110.75 |
109.36 |
110.67 |
3.7M |
| 2025-04-23 |
110.13 |
110.46 |
109.24 |
109.54 |
2.0M |
| 2025-04-22 |
108.21 |
109.38 |
108.21 |
108.76 |
2.6M |
| 2025-04-21 |
107.55 |
107.67 |
106.50 |
107.59 |
2.2M |
| 2025-04-17 |
108.03 |
108.77 |
107.62 |
107.73 |
2.7M |
| 2025-04-16 |
108.43 |
109.00 |
107.20 |
107.53 |
2.4M |
| 2025-04-15 |
108.29 |
109.67 |
108.28 |
108.74 |
2.2M |
| 2025-04-14 |
108.25 |
108.87 |
107.90 |
107.99 |
2.1M |
| 2025-04-11 |
106.61 |
107.39 |
105.89 |
107.25 |
2.3M |
| 2025-04-10 |
107.50 |
107.50 |
105.24 |
106.15 |
2.8M |
| 2025-04-09 |
101.69 |
108.20 |
101.26 |
107.81 |
5.1M |
| 2025-04-08 |
104.79 |
104.83 |
101.19 |
102.10 |
5.1M |
| 2025-04-07 |
102.40 |
104.86 |
99.63 |
103.35 |
4.2M |
| 2025-04-04 |
106.93 |
106.93 |
102.60 |
103.35 |
4.2M |
| 2025-04-03 |
108.04 |
109.15 |
107.44 |
107.58 |
2.3M |
| 2025-04-02 |
109.01 |
110.25 |
108.80 |
109.86 |
1.4M |
| 2025-04-01 |
109.13 |
110.00 |
108.39 |
109.58 |
1.8M |
| 2025-03-31 |
108.82 |
109.56 |
108.00 |
109.15 |
2.7M |
| 2025-03-28 |
110.48 |
110.97 |
109.25 |
109.43 |
2.5M |
| 2025-03-27 |
111.24 |
111.56 |
110.21 |
110.61 |
2.5M |
| 2025-03-26 |
112.91 |
113.49 |
111.21 |
111.41 |
2.8M |
| 2025-03-25 |
113.31 |
113.33 |
112.49 |
112.82 |
2.9M |
| 2025-03-24 |
114.26 |
114.90 |
113.15 |
113.35 |
2.9M |
| 2025-03-21 |
114.13 |
114.63 |
113.72 |
114.14 |
5.1M |
| 2025-03-20 |
113.70 |
114.86 |
113.70 |
114.36 |
2.0M |
| 2025-03-19 |
113.52 |
114.23 |
113.21 |
114.09 |
2.0M |
| 2025-03-18 |
112.47 |
113.52 |
112.39 |
113.44 |
2.0M |
| 2025-03-17 |
111.85 |
113.03 |
111.84 |
112.56 |
3.0M |
| 2025-03-14 |
111.69 |
112.33 |
111.53 |
111.71 |
2.5M |
| 2025-03-13 |
112.24 |
113.92 |
110.91 |
111.25 |
3.7M |
| 2025-03-12 |
111.63 |
112.67 |
111.40 |
112.11 |
3.6M |
| 2025-03-11 |
111.92 |
112.77 |
111.12 |
111.71 |
2.7M |
| 2025-03-10 |
112.21 |
112.95 |
111.75 |
112.18 |
3.4M |
| 2025-03-07 |
110.81 |
112.63 |
110.76 |
112.56 |
3.1M |
| 2025-03-06 |
111.73 |
111.93 |
110.71 |
111.03 |
3.8M |
| 2025-03-05 |
111.88 |
112.45 |
111.41 |
112.01 |
3.5M |
| 2025-03-04 |
110.62 |
112.10 |
109.67 |
111.50 |
5.5M |
| 2025-03-03 |
113.44 |
113.48 |
110.48 |
110.84 |
6.0M |
| 2025-02-28 |
112.72 |
114.05 |
112.42 |
113.73 |
12.3M |
| 2025-02-27 |
115.52 |
115.66 |
114.30 |
114.42 |
5.0M |
| 2025-02-26 |
115.19 |
116.22 |
115.19 |
115.37 |
7.8M |
| 2025-02-25 |
113.43 |
114.58 |
113.43 |
114.50 |
13.3M |
| 2025-02-24 |
101.86 |
101.89 |
100.41 |
100.89 |
2.7M |
| 2025-02-21 |
101.84 |
103.63 |
101.81 |
102.12 |
2.9M |
| 2025-02-20 |
100.96 |
102.81 |
99.47 |
101.59 |
4.0M |
| 2025-02-19 |
99.99 |
100.90 |
99.58 |
100.64 |
2.3M |
| 2025-02-18 |
99.50 |
99.77 |
98.79 |
99.76 |
2.3M |
| 2025-02-14 |
99.26 |
100.11 |
98.56 |
99.07 |
2.0M |
| 2025-02-13 |
99.02 |
100.48 |
98.59 |
98.72 |
1.9M |
| 2025-02-12 |
96.79 |
98.96 |
96.46 |
98.68 |
3.0M |
| 2025-02-11 |
98.01 |
98.01 |
96.92 |
97.09 |
2.2M |
| 2025-02-10 |
98.80 |
99.44 |
98.18 |
98.38 |
1.5M |
| 2025-02-07 |
99.19 |
100.17 |
97.67 |
98.20 |
2.3M |
| 2025-02-06 |
99.02 |
99.50 |
98.56 |
99.09 |
1.8M |
| 2025-02-05 |
97.17 |
99.08 |
96.61 |
98.70 |
2.4M |
| 2025-02-04 |
95.93 |
98.06 |
95.45 |
96.62 |
2.2M |
| 2025-02-03 |
96.62 |
97.80 |
95.44 |
95.44 |
3.6M |
| 2025-01-31 |
97.74 |
100.00 |
97.58 |
98.80 |
3.7M |
| 2025-01-30 |
96.98 |
97.78 |
96.93 |
97.10 |
2.9M |
| 2025-01-29 |
98.44 |
98.48 |
96.02 |
96.62 |
3.1M |
| 2025-01-28 |
99.68 |
99.84 |
97.25 |
98.36 |
3.3M |
| 2025-01-27 |
100.07 |
100.07 |
98.14 |
99.29 |
3.7M |
| 2025-01-24 |
99.80 |
101.05 |
99.27 |
100.40 |
2.7M |
| 2025-01-23 |
97.46 |
99.58 |
97.01 |
99.17 |
4.0M |
| 2025-01-22 |
99.78 |
99.78 |
97.11 |
97.25 |
4.1M |
| 2025-01-21 |
101.38 |
101.38 |
99.28 |
99.45 |
3.1M |
| 2025-01-20 |
101.73 |
101.92 |
101.09 |
101.45 |
0.8M |
| 2025-01-17 |
101.63 |
102.53 |
101.48 |
101.69 |
2.8M |
| 2025-01-16 |
99.83 |
101.55 |
99.32 |
101.26 |
2.2M |
| 2025-01-15 |
100.15 |
101.49 |
99.51 |
99.65 |
2.5M |
| 2025-01-14 |
101.54 |
101.98 |
98.62 |
99.00 |
3.4M |
| 2025-01-13 |
101.59 |
101.70 |
99.47 |
101.20 |
2.6M |
| 2025-01-10 |
102.26 |
102.40 |
100.10 |
102.40 |
3.0M |
| 2025-01-09 |
102.61 |
102.61 |
101.87 |
102.25 |
1.1M |
| 2025-01-08 |
107.02 |
107.02 |
102.39 |
102.78 |
4.3M |
| 2025-01-07 |
107.70 |
108.72 |
106.62 |
107.60 |
2.8M |
| 2025-01-06 |
108.14 |
108.36 |
106.76 |
107.22 |
3.3M |
| 2025-01-03 |
105.73 |
107.39 |
105.35 |
107.35 |
2.4M |
| 2025-01-02 |
104.78 |
106.75 |
104.47 |
105.92 |
3.9M |