| 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 |
3,115.67 |
3,118.44 |
3,109.72 |
3,114.39 |
0.0M |
| 2025-09-26 |
3,097.45 |
3,108.11 |
3,093.37 |
3,107.78 |
0.0M |
| 2025-09-25 |
3,089.13 |
3,097.03 |
3,080.60 |
3,091.55 |
0.0M |
| 2025-09-24 |
3,108.33 |
3,108.64 |
3,095.34 |
3,100.45 |
0.0M |
| 2025-09-23 |
3,113.59 |
3,114.64 |
3,100.64 |
3,104.23 |
0.0M |
| 2025-09-22 |
3,103.96 |
3,114.08 |
3,102.96 |
3,113.01 |
0.0M |
| 2025-09-19 |
3,100.97 |
3,106.62 |
3,100.72 |
3,105.31 |
0.0M |
| 2025-09-18 |
3,099.23 |
3,101.90 |
3,092.99 |
3,101.25 |
0.0M |
| 2025-09-17 |
3,099.89 |
3,100.03 |
3,097.68 |
3,098.32 |
0.0M |
| 2025-09-16 |
3,098.79 |
3,099.16 |
3,096.97 |
3,098.43 |
0.0M |
| 2025-09-13 |
3,093.64 |
3,096.23 |
3,093.14 |
3,094.24 |
0.0M |
| 2025-09-12 |
3,086.94 |
3,093.33 |
3,085.65 |
3,093.04 |
0.0M |
| 2025-09-11 |
3,083.00 |
3,086.29 |
3,078.04 |
3,081.67 |
0.0M |
| 2025-09-10 |
3,072.67 |
3,078.06 |
3,068.40 |
3,076.89 |
0.0M |
| 2025-09-09 |
3,070.07 |
3,074.73 |
3,068.20 |
3,071.64 |
0.0M |
| 2025-09-07 |
3,075.49 |
3,065.95 |
3,065.95 |
3,065.95 |
0.0M |
| 2025-09-06 |
3,075.49 |
3,076.70 |
3,051.92 |
3,065.95 |
0.0M |
| 2025-09-05 |
3,055.39 |
3,068.44 |
3,052.82 |
3,068.43 |
0.0M |
| 2025-09-04 |
3,047.94 |
3,053.17 |
3,041.39 |
3,052.09 |
0.0M |
| 2025-09-03 |
3,023.51 |
3,039.73 |
3,018.68 |
3,039.73 |
0.0M |
| 2025-08-30 |
3,059.81 |
3,060.45 |
3,046.42 |
3,052.18 |
0.0M |
| 2025-08-29 |
3,060.52 |
3,064.01 |
3,053.30 |
3,062.58 |
0.0M |
| 2025-08-28 |
3,049.47 |
3,056.65 |
3,049.47 |
3,055.22 |
0.0M |
| 2025-08-27 |
3,041.42 |
3,051.92 |
3,040.24 |
3,051.38 |
0.0M |
| 2025-08-26 |
3,046.19 |
3,051.30 |
3,043.15 |
3,043.15 |
0.0M |
| 2025-08-23 |
3,021.33 |
3,050.82 |
3,021.33 |
3,048.62 |
0.0M |
| 2025-08-22 |
3,014.61 |
3,023.86 |
3,008.75 |
3,015.51 |
0.0M |
| 2025-08-21 |
3,027.28 |
3,027.46 |
3,006.07 |
3,024.58 |
0.0M |
| 2025-08-20 |
3,039.42 |
3,042.21 |
3,025.37 |
3,029.32 |
0.0M |
| 2025-08-19 |
3,037.53 |
3,040.56 |
3,035.58 |
3,039.27 |
0.0M |
| 2025-08-16 |
3,037.39 |
3,040.48 |
3,035.79 |
3,036.54 |
0.0M |
| 2025-08-15 |
3,051.09 |
3,052.86 |
3,050.36 |
3,052.81 |
0.0M |
| 2025-08-14 |
3,051.02 |
3,051.59 |
3,049.70 |
3,051.54 |
0.0M |
| 2025-08-13 |
3,042.93 |
3,049.07 |
3,039.36 |
3,049.05 |
0.0M |
| 2025-08-12 |
3,037.60 |
3,041.12 |
3,032.74 |
3,034.71 |
0.0M |
| 2025-08-09 |
3,029.73 |
3,037.11 |
3,028.32 |
3,036.38 |
0.0M |
| 2025-08-08 |
3,030.49 |
3,032.60 |
3,013.19 |
3,022.41 |
0.0M |
| 2025-08-07 |
3,009.99 |
3,024.56 |
3,008.91 |
3,022.66 |
0.0M |
| 2025-08-06 |
3,016.74 |
3,020.08 |
3,003.04 |
3,007.57 |
0.0M |
| 2025-08-05 |
2,999.78 |
3,015.55 |
2,999.73 |
3,015.40 |
0.0M |
| 2025-08-02 |
2,993.24 |
2,993.36 |
2,970.54 |
2,981.25 |
0.0M |
| 2025-08-01 |
3,027.61 |
3,029.77 |
3,009.75 |
3,013.33 |
0.0M |
| 2025-07-31 |
3,019.65 |
3,024.27 |
3,010.33 |
3,018.02 |
0.0M |
| 2025-07-30 |
3,026.94 |
3,026.94 |
3,016.88 |
3,018.53 |
0.0M |
| 2025-07-29 |
3,023.13 |
3,023.37 |
3,018.99 |
3,022.28 |
0.0M |
| 2025-07-26 |
3,015.28 |
3,020.14 |
3,014.65 |
3,019.09 |
0.0M |
| 2025-07-25 |
3,014.17 |
3,015.80 |
3,011.63 |
3,011.95 |
0.0M |
| 2025-07-24 |
3,001.92 |
3,010.18 |
2,999.40 |
3,009.94 |
0.0M |
| 2025-07-23 |
2,993.28 |
2,997.76 |
2,986.59 |
2,996.09 |
0.0M |
| 2025-07-22 |
2,994.72 |
3,001.24 |
2,993.02 |
2,993.62 |
0.0M |
| 2025-07-19 |
2,988.96 |
2,989.50 |
2,985.33 |
2,989.07 |
0.0M |
| 2025-07-18 |
3,000.29 |
3,000.89 |
2,999.49 |
2,999.49 |
0.0M |
| 2025-07-17 |
2,999.55 |
3,000.49 |
2,997.16 |
2,999.91 |
0.0M |
| 2025-07-16 |
2,999.39 |
2,999.83 |
2,998.64 |
2,998.93 |
0.0M |
| 2025-07-15 |
2,998.28 |
2,999.01 |
2,997.48 |
2,998.15 |
0.0M |
| 2025-07-12 |
2,996.70 |
2,997.90 |
2,996.05 |
2,997.72 |
0.0M |
| 2025-07-11 |
2,996.16 |
2,996.72 |
2,995.24 |
2,996.72 |
0.0M |
| 2025-07-10 |
2,994.66 |
2,995.43 |
2,993.48 |
2,995.29 |
0.0M |
| 2025-07-09 |
2,991.73 |
2,993.44 |
2,991.23 |
2,992.32 |
0.0M |
| 2025-07-08 |
2,990.88 |
2,991.34 |
2,986.69 |
2,990.03 |
0.0M |
| 2025-07-04 |
2,989.12 |
2,990.70 |
2,988.80 |
2,990.70 |
0.0M |
| 2025-07-03 |
2,982.74 |
2,986.26 |
2,981.92 |
2,986.19 |
0.0M |
| 2025-07-02 |
2,980.98 |
2,983.88 |
2,980.13 |
2,982.96 |
0.0M |
| 2025-07-01 |
2,981.03 |
2,983.21 |
2,979.20 |
2,983.09 |
0.0M |
| 2025-06-28 |
2,976.01 |
2,978.88 |
2,971.88 |
2,978.27 |
0.0M |
| 2025-06-27 |
2,968.95 |
2,973.27 |
2,967.67 |
2,972.47 |
0.0M |
| 2025-06-26 |
2,965.86 |
2,966.43 |
2,961.55 |
2,964.39 |
0.0M |
| 2025-06-25 |
2,956.80 |
2,964.09 |
2,955.47 |
2,962.53 |
0.0M |
| 2025-06-24 |
2,929.73 |
2,946.54 |
2,921.11 |
2,945.79 |
0.0M |
| 2025-06-21 |
2,929.33 |
2,930.90 |
2,922.22 |
2,927.48 |
0.0M |
| 2025-06-19 |
2,936.65 |
2,944.56 |
2,934.67 |
2,938.45 |
0.0M |
| 2025-06-18 |
2,940.73 |
2,943.14 |
2,930.11 |
2,932.58 |
0.0M |
| 2025-06-17 |
2,939.70 |
2,945.37 |
2,939.70 |
2,943.60 |
0.0M |
| 2025-06-14 |
2,930.53 |
2,936.95 |
2,921.37 |
2,925.60 |
0.0M |
| 2025-06-13 |
2,933.18 |
2,939.46 |
2,931.54 |
2,939.43 |
0.0M |
| 2025-06-12 |
2,939.86 |
2,941.13 |
2,930.13 |
2,934.59 |
0.0M |
| 2025-06-11 |
2,931.91 |
2,937.02 |
2,928.79 |
2,936.60 |
0.0M |
| 2025-06-10 |
2,928.11 |
2,932.16 |
2,925.32 |
2,929.31 |
0.0M |
| 2025-06-07 |
2,923.05 |
2,927.48 |
2,919.78 |
2,925.41 |
0.0M |
| 2025-06-06 |
2,918.52 |
2,921.56 |
2,901.12 |
2,906.35 |
0.0M |
| 2025-06-05 |
2,915.32 |
2,917.52 |
2,911.07 |
2,913.93 |
0.0M |
| 2025-06-04 |
2,903.68 |
2,913.40 |
2,900.40 |
2,912.21 |
0.0M |
| 2025-06-03 |
2,889.08 |
2,901.70 |
2,877.59 |
2,901.34 |
0.0M |
| 2025-06-01 |
2,884.15 |
2,891.17 |
2,891.17 |
2,891.17 |
0.0M |
| 2025-05-31 |
2,884.15 |
2,893.92 |
2,867.93 |
2,891.17 |
0.0M |
| 2025-05-30 |
2,895.17 |
2,895.38 |
2,875.31 |
2,889.77 |
0.0M |
| 2025-05-29 |
2,893.32 |
2,895.86 |
2,879.63 |
2,881.76 |
0.0M |
| 2025-05-28 |
2,873.46 |
2,890.72 |
2,867.87 |
2,890.72 |
0.0M |
| 2025-05-24 |
2,831.96 |
2,855.01 |
2,831.96 |
2,845.45 |
0.0M |
| 2025-05-23 |
2,857.56 |
2,871.63 |
2,852.77 |
2,860.15 |
0.0M |
| 2025-05-22 |
2,878.27 |
2,888.39 |
2,854.03 |
2,859.07 |
0.0M |
| 2025-05-21 |
2,889.38 |
2,891.11 |
2,879.37 |
2,888.43 |
0.0M |
| 2025-05-20 |
2,874.62 |
2,892.41 |
2,873.76 |
2,892.27 |
0.0M |
| 2025-05-17 |
2,884.50 |
2,890.56 |
2,884.50 |
2,890.55 |
0.0M |
| 2025-05-16 |
2,888.67 |
2,890.33 |
2,888.56 |
2,889.45 |
0.0M |
| 2025-05-15 |
2,889.38 |
2,890.11 |
2,888.20 |
2,890.10 |
0.0M |
| 2025-05-14 |
2,888.74 |
2,889.82 |
2,887.72 |
2,889.14 |
0.0M |
| 2025-05-13 |
2,887.73 |
2,888.98 |
2,887.29 |
2,888.24 |
0.0M |
| 2025-05-10 |
2,885.60 |
2,886.59 |
2,884.61 |
2,885.98 |
0.0M |
| 2025-05-09 |
2,883.00 |
2,885.73 |
2,881.76 |
2,883.70 |
0.0M |
| 2025-05-08 |
2,878.94 |
2,882.24 |
2,875.57 |
2,881.80 |
0.0M |
| 2025-05-07 |
2,876.81 |
2,880.73 |
2,876.30 |
2,877.99 |
0.0M |
| 2025-05-06 |
2,877.56 |
2,881.72 |
2,876.76 |
2,879.21 |
0.0M |
| 2025-05-03 |
2,875.23 |
2,879.32 |
2,874.98 |
2,878.84 |
0.0M |
| 2025-05-02 |
2,870.81 |
2,873.74 |
2,868.56 |
2,870.75 |
0.0M |
| 2025-05-01 |
2,851.98 |
2,867.18 |
2,842.46 |
2,867.18 |
0.0M |
| 2025-04-30 |
2,854.77 |
2,864.98 |
2,854.77 |
2,864.18 |
0.0M |
| 2025-04-29 |
2,857.96 |
2,860.56 |
2,846.80 |
2,858.00 |
0.0M |
| 2025-04-26 |
2,844.98 |
2,854.20 |
2,840.38 |
2,854.19 |
0.0M |
| 2025-04-25 |
2,824.22 |
2,844.00 |
2,823.09 |
2,843.54 |
0.0M |
| 2025-04-24 |
2,830.04 |
2,838.76 |
2,812.53 |
2,821.12 |
0.0M |
| 2025-04-23 |
2,771.82 |
2,800.07 |
2,771.82 |
2,795.28 |
0.0M |
| 2025-04-22 |
2,776.98 |
2,776.98 |
2,727.88 |
2,750.50 |
0.0M |
| 2025-04-18 |
2,791.51 |
2,801.41 |
2,787.03 |
2,790.07 |
0.0M |
| 2025-04-17 |
2,819.51 |
2,831.97 |
2,755.64 |
2,784.00 |
0.0M |
| 2025-04-16 |
2,857.15 |
2,875.72 |
2,843.10 |
2,848.14 |
0.0M |
| 2025-04-15 |
2,874.98 |
2,877.55 |
2,827.73 |
2,852.43 |
0.0M |
| 2025-04-12 |
2,772.60 |
2,834.94 |
2,753.48 |
2,825.91 |
0.0M |
| 2025-04-11 |
2,816.90 |
2,819.10 |
2,697.81 |
2,776.57 |
0.0M |
| 2025-04-10 |
2,617.65 |
2,879.35 |
2,611.47 |
2,868.03 |
0.0M |
| 2025-04-09 |
2,760.02 |
2,776.76 |
2,590.69 |
2,629.13 |
0.0M |
| 2025-04-08 |
2,585.21 |
2,764.40 |
2,551.30 |
2,669.88 |
0.0M |
| 2025-04-05 |
2,776.46 |
2,779.12 |
2,673.11 |
2,675.85 |
0.0M |
| 2025-04-04 |
2,882.19 |
2,886.73 |
2,837.22 |
2,839.90 |
0.0M |
| 2025-04-03 |
2,914.41 |
2,954.01 |
2,914.23 |
2,947.10 |
0.0M |
| 2025-04-02 |
2,920.56 |
2,940.18 |
2,908.50 |
2,935.30 |
0.0M |
| 2025-04-01 |
2,893.17 |
2,932.15 |
2,880.20 |
2,927.58 |
0.0M |
| 2025-03-29 |
2,945.63 |
2,948.02 |
2,910.95 |
2,914.77 |
0.0M |
| 2025-03-28 |
2,949.55 |
2,959.07 |
2,942.51 |
2,949.81 |
0.0M |
| 2025-03-27 |
2,966.42 |
2,968.47 |
2,947.99 |
2,953.56 |
0.0M |
| 2025-03-26 |
2,966.27 |
2,967.44 |
2,963.01 |
2,967.10 |
0.0M |
| 2025-03-25 |
2,952.08 |
2,964.26 |
2,951.89 |
2,963.38 |
0.0M |
| 2025-03-22 |
2,924.23 |
2,937.28 |
2,924.23 |
2,936.88 |
0.0M |
| 2025-03-21 |
2,930.21 |
2,969.68 |
2,929.35 |
2,944.66 |
0.0M |
| 2025-03-20 |
2,929.69 |
2,971.26 |
2,924.21 |
2,951.14 |
0.0M |
| 2025-03-19 |
2,936.90 |
2,940.01 |
2,910.58 |
2,919.81 |
0.0M |
| 2025-03-18 |
2,927.78 |
2,965.42 |
2,927.78 |
2,951.23 |
0.0M |
| 2025-03-15 |
2,896.07 |
2,934.46 |
2,893.99 |
2,930.17 |
0.0M |
| 2025-03-14 |
2,903.28 |
2,909.86 |
2,861.74 |
2,870.59 |
0.0M |
| 2025-03-13 |
2,925.54 |
2,931.62 |
2,882.91 |
2,909.93 |
0.0M |
| 2025-03-12 |
2,913.64 |
2,929.23 |
2,874.30 |
2,895.92 |
0.0M |
| 2025-03-11 |
2,957.55 |
2,963.49 |
2,892.49 |
2,918.68 |
0.0M |
| 2025-03-08 |
2,975.30 |
3,014.33 |
2,944.12 |
2,997.35 |
0.0M |
| 2025-03-07 |
2,994.81 |
3,017.20 |
2,966.92 |
2,980.73 |
0.0M |
| 2025-03-06 |
3,003.63 |
3,041.47 |
2,982.61 |
3,032.80 |
0.0M |
| 2025-03-05 |
3,012.76 |
3,043.15 |
2,977.56 |
3,000.83 |
0.0M |
| 2025-03-04 |
3,089.70 |
3,096.55 |
3,015.78 |
3,035.30 |
0.0M |
| 2025-03-01 |
3,039.36 |
3,084.64 |
3,028.11 |
3,082.10 |
0.0M |
| 2025-02-28 |
3,094.70 |
3,097.37 |
3,038.64 |
3,039.71 |
0.0M |
| 2025-02-27 |
3,085.51 |
3,103.31 |
3,070.96 |
3,081.59 |
0.0M |
| 2025-02-26 |
3,092.69 |
3,095.64 |
3,060.29 |
3,080.98 |
0.0M |
| 2025-02-25 |
3,111.80 |
3,114.89 |
3,088.07 |
3,092.25 |
0.0M |
| 2025-02-22 |
3,126.09 |
3,126.16 |
3,100.14 |
3,102.64 |
0.0M |
| 2025-02-21 |
3,142.77 |
3,142.95 |
3,133.72 |
3,142.25 |
0.0M |
| 2025-02-20 |
3,138.68 |
3,143.04 |
3,138.09 |
3,142.76 |
0.0M |
| 2025-02-19 |
3,137.05 |
3,140.38 |
3,134.52 |
3,140.37 |
0.0M |
| 2025-02-15 |
3,133.68 |
3,135.34 |
3,132.12 |
3,134.50 |
0.0M |
| 2025-02-14 |
3,119.44 |
3,131.58 |
3,115.61 |
3,131.35 |
0.0M |
| 2025-02-13 |
3,100.50 |
3,117.96 |
3,099.56 |
3,115.69 |
0.0M |
| 2025-02-12 |
3,112.25 |
3,119.52 |
3,111.28 |
3,117.95 |
0.0M |
| 2025-02-11 |
3,111.89 |
3,117.62 |
3,108.78 |
3,116.23 |
0.0M |
| 2025-02-08 |
3,117.43 |
3,120.94 |
3,098.11 |
3,100.95 |
0.0M |
| 2025-02-07 |
3,110.72 |
3,114.69 |
3,104.59 |
3,114.45 |
0.0M |
| 2025-02-06 |
3,095.27 |
3,107.04 |
3,089.30 |
3,106.94 |
0.0M |
| 2025-02-05 |
3,082.31 |
3,098.48 |
3,081.77 |
3,097.51 |
0.0M |
| 2025-02-04 |
3,064.56 |
3,088.99 |
3,054.73 |
3,080.56 |
0.0M |
| 2025-02-01 |
3,109.62 |
3,113.67 |
3,090.84 |
3,094.37 |
0.0M |
| 2025-01-31 |
3,099.08 |
3,106.17 |
3,091.06 |
3,102.06 |
0.0M |
| 2025-01-30 |
3,095.38 |
3,097.01 |
3,083.42 |
3,091.84 |
0.0M |
| 2025-01-29 |
3,085.82 |
3,099.34 |
3,075.67 |
3,098.04 |
0.0M |
| 2025-01-28 |
3,069.92 |
3,083.34 |
3,069.92 |
3,080.93 |
0.0M |
| 2025-01-25 |
3,107.78 |
3,108.95 |
3,102.20 |
3,105.33 |
0.0M |
| 2025-01-24 |
3,098.37 |
3,106.45 |
3,098.27 |
3,106.45 |
0.0M |
| 2025-01-23 |
3,097.18 |
3,101.97 |
3,097.09 |
3,099.85 |
0.0M |
| 2025-01-22 |
3,082.19 |
3,091.11 |
3,077.46 |
3,090.54 |
0.0M |
| 2025-01-18 |
3,075.05 |
3,077.29 |
3,071.93 |
3,072.35 |
0.0M |
| 2025-01-17 |
3,060.62 |
3,063.18 |
3,053.87 |
3,056.42 |
0.0M |
| 2025-01-16 |
3,047.19 |
3,060.83 |
3,043.70 |
3,057.75 |
0.0M |
| 2025-01-15 |
3,019.33 |
3,023.91 |
2,995.12 |
3,012.85 |
0.0M |
| 2025-01-14 |
2,981.95 |
3,009.66 |
2,980.15 |
3,008.90 |
0.0M |
| 2025-01-11 |
3,021.53 |
3,023.17 |
2,993.97 |
3,003.26 |
0.0M |
| 2025-01-09 |
3,028.55 |
3,038.85 |
3,019.07 |
3,036.33 |
0.0M |
| 2025-01-08 |
3,056.10 |
3,056.63 |
3,024.19 |
3,031.52 |
0.0M |
| 2025-01-07 |
3,052.69 |
3,059.59 |
3,046.36 |
3,050.27 |
0.0M |
| 2025-01-04 |
3,024.01 |
3,041.08 |
3,020.57 |
3,039.93 |
0.0M |
| 2025-01-03 |
3,028.51 |
3,033.68 |
2,996.46 |
3,012.41 |
0.0M |
| 2025-01-01 |
3,028.83 |
3,030.72 |
3,011.59 |
3,016.74 |
0.0M |