| 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 |
923.62 |
935.17 |
923.62 |
933.95 |
80.8M |
| 2025-09-25 |
915.31 |
921.61 |
907.59 |
920.18 |
74.4M |
| 2025-09-24 |
915.97 |
921.93 |
912.84 |
915.12 |
61.8M |
| 2025-09-23 |
929.24 |
929.85 |
912.09 |
912.85 |
68.0M |
| 2025-09-22 |
914.07 |
924.17 |
912.48 |
922.33 |
81.8M |
| 2025-09-19 |
883.41 |
906.79 |
881.81 |
904.80 |
75.6M |
| 2025-09-18 |
877.67 |
879.76 |
870.63 |
879.51 |
52.0M |
| 2025-09-17 |
872.94 |
882.49 |
869.29 |
875.13 |
48.5M |
| 2025-09-16 |
893.95 |
893.95 |
873.25 |
876.27 |
64.6M |
| 2025-09-15 |
886.39 |
893.35 |
884.09 |
892.98 |
84.4M |
| 2025-09-12 |
881.48 |
881.48 |
874.41 |
879.67 |
76.2M |
| 2025-09-11 |
868.75 |
875.90 |
867.23 |
875.77 |
56.0M |
| 2025-09-10 |
865.72 |
872.14 |
864.53 |
867.53 |
58.2M |
| 2025-09-09 |
865.24 |
866.84 |
858.64 |
861.22 |
59.6M |
| 2025-09-08 |
863.37 |
865.56 |
858.98 |
863.93 |
60.7M |
| 2025-09-05 |
848.54 |
857.48 |
846.66 |
857.25 |
56.7M |
| 2025-09-04 |
846.22 |
846.98 |
835.57 |
844.22 |
45.4M |
| 2025-09-03 |
851.52 |
853.15 |
842.13 |
847.07 |
56.3M |
| 2025-09-02 |
837.83 |
845.69 |
834.45 |
845.20 |
81.1M |
| 2025-08-29 |
819.41 |
829.96 |
815.89 |
829.57 |
54.8M |
| 2025-08-28 |
816.99 |
817.38 |
812.48 |
817.38 |
45.0M |
| 2025-08-27 |
816.77 |
816.77 |
809.28 |
813.23 |
49.0M |
| 2025-08-26 |
807.22 |
813.15 |
805.59 |
812.44 |
44.8M |
| 2025-08-25 |
805.93 |
805.93 |
800.87 |
803.07 |
39.8M |
| 2025-08-22 |
787.34 |
803.61 |
782.19 |
803.61 |
47.1M |
| 2025-08-21 |
773.61 |
786.41 |
770.62 |
786.33 |
33.0M |
| 2025-08-20 |
771.71 |
771.71 |
763.93 |
767.61 |
31.3M |
| 2025-08-19 |
791.27 |
791.27 |
772.40 |
773.80 |
36.3M |
| 2025-08-18 |
791.69 |
792.20 |
786.72 |
789.08 |
36.1M |
| 2025-08-15 |
783.73 |
791.30 |
781.43 |
790.77 |
37.8M |
| 2025-08-14 |
786.15 |
787.41 |
777.69 |
779.81 |
33.4M |
| 2025-08-13 |
795.34 |
797.38 |
785.37 |
786.46 |
38.2M |
| 2025-08-12 |
795.90 |
795.90 |
787.19 |
788.60 |
27.3M |
| 2025-08-11 |
788.62 |
795.66 |
786.53 |
793.24 |
42.4M |
| 2025-08-08 |
791.72 |
793.97 |
786.88 |
787.22 |
41.8M |
| 2025-08-07 |
790.12 |
792.48 |
783.10 |
789.05 |
42.0M |
| 2025-08-06 |
785.81 |
787.10 |
782.40 |
786.61 |
31.9M |
| 2025-08-05 |
774.92 |
783.68 |
774.52 |
783.68 |
40.6M |
| 2025-08-01 |
766.43 |
766.43 |
756.77 |
761.49 |
34.4M |
| 2025-07-31 |
771.00 |
773.70 |
769.41 |
770.88 |
46.6M |
| 2025-07-30 |
778.27 |
780.54 |
768.06 |
770.13 |
42.1M |
| 2025-07-29 |
790.92 |
790.92 |
777.14 |
777.58 |
35.9M |
| 2025-07-28 |
803.19 |
804.70 |
787.61 |
789.43 |
35.5M |
| 2025-07-25 |
801.93 |
803.35 |
795.30 |
801.13 |
32.8M |
| 2025-07-24 |
805.71 |
805.71 |
798.58 |
802.93 |
42.3M |
| 2025-07-23 |
811.23 |
811.23 |
800.69 |
804.48 |
41.0M |
| 2025-07-22 |
808.15 |
808.15 |
796.19 |
806.38 |
53.9M |
| 2025-07-21 |
803.17 |
814.73 |
801.72 |
802.80 |
43.2M |
| 2025-07-18 |
796.77 |
799.54 |
794.52 |
797.75 |
30.4M |
| 2025-07-17 |
787.82 |
791.86 |
781.83 |
791.66 |
45.4M |
| 2025-07-16 |
787.69 |
787.69 |
780.75 |
786.81 |
38.4M |
| 2025-07-15 |
790.03 |
790.04 |
779.58 |
782.77 |
32.4M |
| 2025-07-14 |
787.72 |
788.50 |
783.19 |
786.54 |
47.9M |
| 2025-07-11 |
778.04 |
785.33 |
776.71 |
783.80 |
48.9M |
| 2025-07-10 |
762.24 |
773.44 |
761.52 |
773.44 |
42.0M |
| 2025-07-09 |
755.42 |
759.24 |
753.12 |
757.53 |
29.7M |
| 2025-07-08 |
758.59 |
758.59 |
747.07 |
751.91 |
44.2M |
| 2025-07-07 |
756.12 |
758.79 |
748.57 |
757.62 |
48.1M |
| 2025-07-04 |
754.18 |
755.54 |
749.98 |
755.22 |
18.5M |
| 2025-07-03 |
753.37 |
755.24 |
749.98 |
754.08 |
28.3M |
| 2025-07-02 |
739.11 |
751.89 |
739.11 |
751.85 |
51.1M |
| 2025-06-30 |
728.29 |
733.79 |
725.69 |
733.37 |
36.4M |
| 2025-06-27 |
726.90 |
726.90 |
719.26 |
724.26 |
36.1M |
| 2025-06-26 |
721.56 |
729.18 |
719.44 |
728.79 |
41.0M |
| 2025-06-25 |
716.01 |
718.72 |
712.11 |
718.72 |
36.4M |
| 2025-06-24 |
712.66 |
713.67 |
704.11 |
712.52 |
41.3M |
| 2025-06-23 |
713.77 |
717.66 |
710.13 |
710.68 |
35.3M |
| 2025-06-20 |
717.37 |
717.51 |
710.06 |
711.18 |
45.2M |
| 2025-06-19 |
719.76 |
719.76 |
713.13 |
715.97 |
21.0M |
| 2025-06-18 |
723.11 |
724.53 |
717.08 |
718.64 |
45.1M |
| 2025-06-17 |
727.93 |
729.51 |
720.88 |
722.84 |
44.5M |
| 2025-06-16 |
727.00 |
730.81 |
723.93 |
725.38 |
38.5M |
| 2025-06-13 |
723.56 |
723.56 |
717.31 |
721.13 |
36.7M |
| 2025-06-12 |
722.87 |
722.87 |
719.90 |
721.79 |
31.0M |
| 2025-06-11 |
723.10 |
726.52 |
720.10 |
721.52 |
33.3M |
| 2025-06-10 |
727.69 |
728.48 |
713.91 |
717.30 |
38.5M |
| 2025-06-09 |
729.07 |
729.89 |
721.83 |
725.90 |
49.3M |
| 2025-06-06 |
722.99 |
722.99 |
712.64 |
721.60 |
50.0M |
| 2025-06-05 |
721.68 |
725.43 |
715.02 |
718.27 |
57.2M |
| 2025-06-04 |
718.49 |
720.66 |
715.61 |
719.43 |
48.3M |
| 2025-06-03 |
710.13 |
717.23 |
706.52 |
717.23 |
48.7M |
| 2025-06-02 |
700.15 |
707.41 |
698.43 |
707.41 |
59.5M |
| 2025-05-30 |
694.83 |
694.83 |
689.41 |
694.40 |
38.6M |
| 2025-05-29 |
704.45 |
704.45 |
696.13 |
696.88 |
46.2M |
| 2025-05-28 |
703.27 |
703.27 |
695.36 |
702.40 |
54.0M |
| 2025-05-27 |
702.51 |
705.70 |
699.15 |
702.91 |
48.4M |
| 2025-05-26 |
694.56 |
698.31 |
692.39 |
697.77 |
29.5M |
| 2025-05-23 |
678.46 |
688.41 |
676.47 |
686.66 |
38.9M |
| 2025-05-22 |
682.55 |
683.16 |
676.72 |
678.55 |
36.0M |
| 2025-05-21 |
688.53 |
690.48 |
678.68 |
678.68 |
36.4M |
| 2025-05-20 |
677.61 |
693.70 |
674.95 |
692.74 |
43.4M |
| 2025-05-16 |
667.26 |
674.82 |
665.96 |
672.84 |
29.3M |
| 2025-05-15 |
659.14 |
670.55 |
656.60 |
667.45 |
22.4M |
| 2025-05-14 |
668.57 |
668.57 |
658.49 |
658.65 |
29.9M |
| 2025-05-13 |
675.03 |
676.49 |
665.44 |
665.82 |
29.3M |
| 2025-05-12 |
686.05 |
686.47 |
673.07 |
674.98 |
34.7M |
| 2025-05-09 |
682.11 |
684.37 |
677.73 |
683.40 |
28.9M |
| 2025-05-08 |
670.07 |
680.05 |
670.07 |
679.04 |
28.7M |
| 2025-05-07 |
667.70 |
668.50 |
664.46 |
667.26 |
31.8M |
| 2025-05-06 |
657.31 |
666.40 |
655.86 |
665.55 |
38.7M |
| 2025-05-05 |
659.82 |
660.75 |
656.04 |
656.04 |
26.4M |
| 2025-05-02 |
648.81 |
656.83 |
648.58 |
656.40 |
23.8M |
| 2025-05-01 |
654.62 |
656.16 |
646.04 |
646.15 |
24.8M |
| 2025-04-30 |
651.80 |
654.27 |
645.46 |
653.62 |
54.9M |
| 2025-04-29 |
655.05 |
656.48 |
651.52 |
654.81 |
24.2M |
| 2025-04-28 |
655.83 |
656.13 |
648.54 |
653.18 |
24.3M |
| 2025-04-25 |
651.20 |
654.22 |
647.17 |
653.82 |
25.9M |
| 2025-04-24 |
637.99 |
650.35 |
637.10 |
650.35 |
30.2M |
| 2025-04-23 |
631.31 |
637.25 |
631.16 |
635.43 |
43.5M |
| 2025-04-22 |
637.12 |
639.23 |
629.73 |
630.80 |
52.7M |
| 2025-04-21 |
639.44 |
639.88 |
626.99 |
630.92 |
45.1M |
| 2025-04-17 |
640.11 |
640.11 |
629.01 |
633.83 |
28.1M |
| 2025-04-16 |
635.20 |
641.63 |
634.22 |
638.87 |
33.7M |
| 2025-04-15 |
628.55 |
630.42 |
626.53 |
630.04 |
27.8M |
| 2025-04-14 |
624.84 |
628.80 |
618.34 |
628.33 |
30.5M |
| 2025-04-11 |
599.50 |
615.80 |
599.02 |
615.80 |
40.6M |
| 2025-04-10 |
598.48 |
598.48 |
586.49 |
592.38 |
34.5M |
| 2025-04-09 |
565.47 |
600.44 |
562.86 |
598.66 |
45.2M |
| 2025-04-08 |
582.10 |
585.63 |
559.77 |
561.76 |
32.2M |
| 2025-04-07 |
552.33 |
578.11 |
546.10 |
567.42 |
42.5M |
| 2025-04-04 |
602.56 |
603.33 |
573.78 |
575.92 |
49.4M |
| 2025-04-03 |
612.97 |
616.74 |
607.12 |
614.28 |
30.7M |
| 2025-04-02 |
625.43 |
632.96 |
624.06 |
631.15 |
27.5M |
| 2025-04-01 |
628.33 |
628.91 |
623.01 |
626.19 |
25.4M |
| 2025-03-31 |
627.93 |
628.31 |
618.54 |
628.30 |
65.4M |
| 2025-03-28 |
640.72 |
641.53 |
631.60 |
633.63 |
34.1M |
| 2025-03-27 |
638.99 |
641.81 |
636.18 |
640.42 |
29.7M |
| 2025-03-26 |
648.81 |
648.81 |
635.91 |
638.06 |
26.0M |
| 2025-03-25 |
644.61 |
648.63 |
643.88 |
646.63 |
41.9M |
| 2025-03-24 |
640.28 |
643.97 |
640.28 |
643.76 |
25.0M |
| 2025-03-21 |
639.63 |
639.63 |
633.61 |
637.79 |
28.0M |
| 2025-03-20 |
636.30 |
641.04 |
636.03 |
640.78 |
27.7M |
| 2025-03-19 |
632.79 |
638.98 |
628.54 |
638.43 |
34.6M |
| 2025-03-18 |
633.67 |
633.97 |
629.53 |
631.34 |
39.0M |
| 2025-03-17 |
621.80 |
630.69 |
621.28 |
630.69 |
37.1M |
| 2025-03-14 |
617.98 |
622.02 |
614.90 |
621.13 |
31.5M |
| 2025-03-13 |
614.05 |
618.84 |
610.31 |
613.17 |
32.6M |
| 2025-03-12 |
603.94 |
614.11 |
603.87 |
613.98 |
25.5M |
| 2025-03-11 |
594.66 |
603.31 |
594.66 |
601.89 |
25.0M |
| 2025-03-10 |
611.43 |
611.43 |
591.72 |
594.74 |
30.4M |
| 2025-03-07 |
606.26 |
614.31 |
603.24 |
614.30 |
27.1M |
| 2025-03-06 |
606.28 |
607.34 |
600.12 |
605.24 |
28.5M |
| 2025-03-05 |
595.88 |
608.09 |
593.01 |
607.75 |
31.6M |
| 2025-03-04 |
589.43 |
596.47 |
579.15 |
594.07 |
37.4M |
| 2025-03-03 |
618.18 |
621.27 |
594.83 |
595.24 |
39.2M |
| 2025-02-28 |
612.71 |
614.64 |
606.66 |
614.64 |
34.3M |
| 2025-02-27 |
630.81 |
633.69 |
614.27 |
615.84 |
30.5M |
| 2025-02-26 |
617.03 |
630.18 |
616.52 |
629.86 |
37.1M |
| 2025-02-25 |
624.88 |
626.01 |
607.46 |
616.63 |
46.2M |
| 2025-02-24 |
638.15 |
638.19 |
622.77 |
626.83 |
39.9M |
| 2025-02-21 |
646.84 |
646.84 |
632.78 |
634.69 |
45.2M |
| 2025-02-20 |
642.00 |
644.10 |
639.83 |
644.10 |
40.4M |
| 2025-02-19 |
642.33 |
642.34 |
637.13 |
638.80 |
47.4M |
| 2025-02-18 |
645.11 |
645.96 |
640.58 |
641.90 |
36.3M |
| 2025-02-14 |
650.81 |
650.81 |
639.89 |
640.26 |
34.1M |
| 2025-02-13 |
644.34 |
648.26 |
643.26 |
647.92 |
28.4M |
| 2025-02-12 |
633.16 |
642.50 |
631.60 |
641.62 |
31.1M |
| 2025-02-11 |
641.47 |
641.47 |
633.99 |
634.54 |
29.0M |
| 2025-02-10 |
646.49 |
647.84 |
641.50 |
642.94 |
39.5M |
| 2025-02-07 |
643.41 |
644.71 |
636.88 |
639.28 |
38.9M |
| 2025-02-06 |
642.88 |
644.01 |
636.11 |
639.51 |
33.7M |
| 2025-02-05 |
636.97 |
642.63 |
636.86 |
641.95 |
48.1M |
| 2025-02-04 |
623.87 |
637.26 |
623.23 |
636.57 |
32.9M |
| 2025-02-03 |
609.12 |
623.37 |
609.06 |
620.67 |
36.3M |
| 2025-01-31 |
631.54 |
634.05 |
621.92 |
623.75 |
40.9M |
| 2025-01-30 |
618.21 |
627.93 |
617.96 |
627.93 |
41.7M |
| 2025-01-29 |
611.47 |
613.88 |
607.40 |
613.59 |
38.9M |
| 2025-01-28 |
606.66 |
610.21 |
602.57 |
609.43 |
26.7M |
| 2025-01-27 |
613.94 |
614.74 |
601.11 |
602.84 |
35.6M |
| 2025-01-24 |
621.15 |
625.61 |
620.41 |
621.25 |
34.9M |
| 2025-01-23 |
617.14 |
618.22 |
614.95 |
616.94 |
27.1M |
| 2025-01-22 |
617.53 |
619.93 |
613.08 |
618.05 |
30.6M |
| 2025-01-21 |
617.38 |
618.49 |
612.13 |
614.17 |
34.0M |
| 2025-01-20 |
619.45 |
619.52 |
614.19 |
618.73 |
24.3M |
| 2025-01-17 |
612.11 |
616.34 |
610.16 |
616.34 |
25.7M |
| 2025-01-16 |
609.97 |
611.85 |
607.67 |
608.44 |
26.9M |
| 2025-01-15 |
607.42 |
609.45 |
605.63 |
607.82 |
28.6M |
| 2025-01-14 |
601.94 |
604.24 |
599.95 |
603.53 |
23.3M |
| 2025-01-13 |
605.56 |
606.28 |
597.29 |
600.77 |
22.5M |
| 2025-01-10 |
614.08 |
614.08 |
607.20 |
608.42 |
21.8M |
| 2025-01-09 |
612.44 |
615.95 |
611.28 |
615.08 |
16.8M |
| 2025-01-08 |
612.17 |
612.86 |
606.02 |
610.13 |
25.8M |
| 2025-01-07 |
620.64 |
621.21 |
611.10 |
612.91 |
29.4M |
| 2025-01-06 |
624.13 |
625.06 |
617.21 |
618.19 |
28.3M |
| 2025-01-03 |
617.85 |
623.70 |
616.76 |
623.29 |
25.8M |
| 2025-01-02 |
603.24 |
618.18 |
603.24 |
617.35 |
35.5M |