| 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 |
2,318.90 |
2,320.29 |
2,315.89 |
2,317.89 |
0.0M |
| 2025-09-26 |
2,311.16 |
2,315.99 |
2,309.51 |
2,314.81 |
0.0M |
| 2025-09-25 |
2,308.18 |
2,311.29 |
2,303.58 |
2,308.36 |
0.0M |
| 2025-09-24 |
2,318.52 |
2,318.74 |
2,311.24 |
2,313.35 |
0.0M |
| 2025-09-23 |
2,323.16 |
2,324.27 |
2,315.01 |
2,317.01 |
0.0M |
| 2025-09-22 |
2,315.41 |
2,323.85 |
2,315.12 |
2,323.26 |
0.0M |
| 2025-09-19 |
2,313.80 |
2,318.17 |
2,313.80 |
2,316.68 |
0.0M |
| 2025-09-18 |
2,307.02 |
2,309.06 |
2,298.18 |
2,301.59 |
0.0M |
| 2025-09-17 |
2,309.18 |
2,309.23 |
2,304.69 |
2,305.75 |
0.0M |
| 2025-09-16 |
2,305.35 |
2,307.73 |
2,304.67 |
2,307.43 |
0.0M |
| 2025-09-13 |
2,301.53 |
2,303.58 |
2,300.42 |
2,300.82 |
0.0M |
| 2025-09-12 |
2,297.93 |
2,303.88 |
2,297.42 |
2,302.50 |
0.0M |
| 2025-09-11 |
2,296.95 |
2,299.02 |
2,294.53 |
2,295.91 |
0.0M |
| 2025-09-10 |
2,292.76 |
2,294.35 |
2,291.44 |
2,293.89 |
0.0M |
| 2025-09-09 |
2,291.98 |
2,293.46 |
2,291.24 |
2,292.56 |
0.0M |
| 2025-09-07 |
2,295.42 |
2,290.05 |
2,290.05 |
2,290.05 |
0.0M |
| 2025-09-06 |
2,295.42 |
2,296.11 |
2,285.45 |
2,290.05 |
0.0M |
| 2025-09-05 |
2,286.42 |
2,292.00 |
2,285.67 |
2,291.84 |
0.0M |
| 2025-09-04 |
2,283.47 |
2,285.92 |
2,281.25 |
2,285.00 |
0.0M |
| 2025-09-03 |
2,274.01 |
2,280.16 |
2,271.99 |
2,280.14 |
0.0M |
| 2025-08-30 |
2,289.47 |
2,289.76 |
2,283.34 |
2,285.63 |
0.0M |
| 2025-08-29 |
2,290.09 |
2,292.56 |
2,286.89 |
2,291.71 |
0.0M |
| 2025-08-28 |
2,285.45 |
2,289.20 |
2,285.45 |
2,288.07 |
0.0M |
| 2025-08-27 |
2,281.52 |
2,286.33 |
2,281.07 |
2,285.83 |
0.0M |
| 2025-08-26 |
2,284.22 |
2,286.40 |
2,282.29 |
2,282.29 |
0.0M |
| 2025-08-23 |
2,271.83 |
2,286.94 |
2,271.83 |
2,285.20 |
0.0M |
| 2025-08-22 |
2,268.83 |
2,272.96 |
2,265.94 |
2,268.88 |
0.0M |
| 2025-08-21 |
2,274.96 |
2,275.00 |
2,264.28 |
2,273.19 |
0.0M |
| 2025-08-20 |
2,281.45 |
2,283.16 |
2,273.81 |
2,275.74 |
0.0M |
| 2025-08-19 |
2,281.31 |
2,282.51 |
2,279.82 |
2,281.54 |
0.0M |
| 2025-08-16 |
2,281.09 |
2,283.47 |
2,280.51 |
2,281.13 |
0.0M |
| 2025-08-15 |
2,274.09 |
2,279.44 |
2,273.32 |
2,276.72 |
0.0M |
| 2025-08-14 |
2,278.62 |
2,283.22 |
2,274.80 |
2,278.66 |
0.0M |
| 2025-08-13 |
2,271.68 |
2,275.84 |
2,270.74 |
2,275.55 |
0.0M |
| 2025-08-12 |
2,272.15 |
2,273.51 |
2,270.21 |
2,270.73 |
0.0M |
| 2025-08-09 |
2,269.73 |
2,272.18 |
2,269.33 |
2,271.65 |
0.0M |
| 2025-08-08 |
2,271.26 |
2,272.60 |
2,265.79 |
2,268.23 |
0.0M |
| 2025-08-07 |
2,264.05 |
2,268.41 |
2,263.85 |
2,267.96 |
0.0M |
| 2025-08-06 |
2,265.68 |
2,267.09 |
2,261.40 |
2,263.23 |
0.0M |
| 2025-08-05 |
2,260.08 |
2,265.34 |
2,260.01 |
2,265.27 |
0.0M |
| 2025-08-02 |
2,257.12 |
2,257.18 |
2,246.93 |
2,251.77 |
0.0M |
| 2025-08-01 |
2,276.49 |
2,278.56 |
2,265.07 |
2,266.14 |
0.0M |
| 2025-07-31 |
2,271.50 |
2,274.91 |
2,265.96 |
2,269.84 |
0.0M |
| 2025-07-30 |
2,276.97 |
2,276.97 |
2,269.48 |
2,270.70 |
0.0M |
| 2025-07-29 |
2,276.41 |
2,277.00 |
2,271.94 |
2,274.25 |
0.0M |
| 2025-07-26 |
2,271.62 |
2,275.79 |
2,271.20 |
2,274.70 |
0.0M |
| 2025-07-25 |
2,271.43 |
2,273.84 |
2,270.21 |
2,271.48 |
0.0M |
| 2025-07-24 |
2,265.11 |
2,270.62 |
2,263.17 |
2,270.62 |
0.0M |
| 2025-07-23 |
2,261.17 |
2,262.63 |
2,257.33 |
2,261.37 |
0.0M |
| 2025-07-22 |
2,261.80 |
2,266.46 |
2,260.75 |
2,261.36 |
0.0M |
| 2025-07-19 |
2,258.94 |
2,259.18 |
2,256.94 |
2,258.70 |
0.0M |
| 2025-07-18 |
2,282.51 |
2,282.51 |
2,266.98 |
2,268.17 |
0.0M |
| 2025-07-17 |
2,284.01 |
2,300.39 |
2,280.38 |
2,282.40 |
0.0M |
| 2025-07-16 |
2,267.45 |
2,289.06 |
2,267.31 |
2,289.06 |
0.0M |
| 2025-07-15 |
2,283.40 |
2,287.19 |
2,276.43 |
2,276.43 |
0.0M |
| 2025-07-12 |
2,279.74 |
2,284.83 |
2,275.14 |
2,279.45 |
0.0M |
| 2025-07-11 |
2,275.01 |
2,278.82 |
2,265.86 |
2,269.89 |
0.0M |
| 2025-07-10 |
2,277.90 |
2,283.48 |
2,271.65 |
2,275.21 |
0.0M |
| 2025-07-09 |
2,280.17 |
2,284.92 |
2,278.50 |
2,284.14 |
0.0M |
| 2025-07-08 |
2,268.18 |
2,284.83 |
2,268.00 |
2,278.47 |
0.0M |
| 2025-07-04 |
2,269.38 |
2,269.38 |
2,257.70 |
2,261.02 |
0.0M |
| 2025-07-03 |
2,281.03 |
2,282.58 |
2,274.42 |
2,274.61 |
0.0M |
| 2025-07-02 |
2,281.89 |
2,284.34 |
2,277.46 |
2,280.68 |
0.0M |
| 2025-07-01 |
2,279.29 |
2,284.12 |
2,274.74 |
2,278.42 |
0.0M |
| 2025-06-28 |
2,286.44 |
2,289.86 |
2,278.92 |
2,283.26 |
0.0M |
| 2025-06-27 |
2,292.18 |
2,293.08 |
2,286.74 |
2,287.45 |
0.0M |
| 2025-06-26 |
2,291.41 |
2,294.97 |
2,291.08 |
2,294.26 |
0.0M |
| 2025-06-25 |
2,294.18 |
2,294.26 |
2,290.03 |
2,291.64 |
0.0M |
| 2025-06-24 |
2,293.63 |
2,294.70 |
2,290.25 |
2,293.53 |
0.0M |
| 2025-06-21 |
2,289.78 |
2,290.36 |
2,288.43 |
2,290.18 |
0.0M |
| 2025-06-19 |
2,290.02 |
2,290.93 |
2,289.87 |
2,289.94 |
0.0M |
| 2025-06-18 |
2,290.85 |
2,291.39 |
2,289.29 |
2,289.70 |
0.0M |
| 2025-06-17 |
2,291.33 |
2,294.30 |
2,291.33 |
2,291.99 |
0.0M |
| 2025-06-14 |
2,290.66 |
2,293.19 |
2,286.66 |
2,288.33 |
0.0M |
| 2025-06-13 |
2,291.71 |
2,295.23 |
2,291.05 |
2,294.89 |
0.0M |
| 2025-06-12 |
2,296.53 |
2,298.01 |
2,291.04 |
2,292.75 |
0.0M |
| 2025-06-11 |
2,293.74 |
2,296.96 |
2,292.46 |
2,296.15 |
0.0M |
| 2025-06-10 |
2,293.29 |
2,294.84 |
2,292.01 |
2,292.53 |
0.0M |
| 2025-06-07 |
2,291.17 |
2,294.97 |
2,289.42 |
2,291.72 |
0.0M |
| 2025-06-06 |
2,290.72 |
2,292.55 |
2,282.74 |
2,284.31 |
0.0M |
| 2025-06-05 |
2,289.63 |
2,291.05 |
2,287.72 |
2,288.08 |
0.0M |
| 2025-06-04 |
2,283.35 |
2,289.72 |
2,282.02 |
2,287.91 |
0.0M |
| 2025-06-03 |
2,276.27 |
2,282.33 |
2,271.72 |
2,282.23 |
0.0M |
| 2025-05-31 |
2,274.55 |
2,278.89 |
2,267.25 |
2,276.28 |
0.0M |
| 2025-05-30 |
2,281.49 |
2,281.49 |
2,271.56 |
2,277.85 |
0.0M |
| 2025-05-29 |
2,279.65 |
2,281.26 |
2,272.98 |
2,273.86 |
0.0M |
| 2025-05-28 |
2,269.74 |
2,278.82 |
2,266.68 |
2,278.18 |
0.0M |
| 2025-05-24 |
2,245.85 |
2,259.25 |
2,245.85 |
2,253.44 |
0.0M |
| 2025-05-23 |
2,260.54 |
2,268.52 |
2,257.93 |
2,262.13 |
0.0M |
| 2025-05-22 |
2,273.29 |
2,280.26 |
2,258.99 |
2,261.34 |
0.0M |
| 2025-05-21 |
2,282.06 |
2,282.95 |
2,274.59 |
2,280.44 |
0.0M |
| 2025-05-20 |
2,273.75 |
2,286.39 |
2,273.09 |
2,284.52 |
0.0M |
| 2025-05-17 |
2,277.80 |
2,283.15 |
2,277.70 |
2,282.95 |
0.0M |
| 2025-05-16 |
2,310.05 |
2,312.50 |
2,284.05 |
2,287.13 |
0.0M |
| 2025-05-15 |
2,296.15 |
2,309.37 |
2,292.77 |
2,301.12 |
0.0M |
| 2025-05-14 |
2,322.30 |
2,322.30 |
2,291.87 |
2,302.77 |
0.0M |
| 2025-05-13 |
2,332.53 |
2,349.51 |
2,322.20 |
2,322.50 |
0.0M |
| 2025-05-10 |
2,390.43 |
2,407.65 |
2,389.10 |
2,403.80 |
0.0M |
| 2025-05-09 |
2,393.12 |
2,407.03 |
2,373.95 |
2,397.17 |
0.0M |
| 2025-05-08 |
2,409.43 |
2,420.22 |
2,399.20 |
2,407.84 |
0.0M |
| 2025-05-07 |
2,413.56 |
2,417.56 |
2,396.97 |
2,412.52 |
0.0M |
| 2025-05-06 |
2,394.05 |
2,397.60 |
2,383.05 |
2,394.39 |
0.0M |
| 2025-05-03 |
2,384.05 |
2,390.56 |
2,370.76 |
2,377.69 |
0.0M |
| 2025-05-02 |
2,393.45 |
2,402.82 |
2,380.11 |
2,401.18 |
0.0M |
| 2025-05-01 |
2,427.19 |
2,431.76 |
2,403.86 |
2,410.75 |
0.0M |
| 2025-04-30 |
2,418.45 |
2,419.40 |
2,406.60 |
2,410.35 |
0.0M |
| 2025-04-29 |
2,410.11 |
2,423.28 |
2,406.93 |
2,414.66 |
0.0M |
| 2025-04-26 |
2,412.77 |
2,420.19 |
2,408.99 |
2,410.36 |
0.0M |
| 2025-04-25 |
2,428.17 |
2,428.47 |
2,409.77 |
2,411.90 |
0.0M |
| 2025-04-24 |
2,418.37 |
2,424.95 |
2,408.41 |
2,424.95 |
0.0M |
| 2025-04-23 |
2,423.39 |
2,427.59 |
2,420.21 |
2,424.46 |
0.0M |
| 2025-04-22 |
2,421.54 |
2,421.56 |
2,404.79 |
2,414.26 |
0.0M |
| 2025-04-18 |
2,414.56 |
2,418.91 |
2,413.96 |
2,418.91 |
0.0M |
| 2025-04-17 |
2,431.58 |
2,443.44 |
2,379.48 |
2,403.88 |
0.0M |
| 2025-04-16 |
2,452.39 |
2,463.25 |
2,449.04 |
2,452.16 |
0.0M |
| 2025-04-15 |
2,451.21 |
2,455.97 |
2,426.91 |
2,446.69 |
0.0M |
| 2025-04-12 |
2,376.76 |
2,421.42 |
2,363.45 |
2,415.31 |
0.0M |
| 2025-04-11 |
2,409.47 |
2,411.25 |
2,317.75 |
2,379.91 |
0.0M |
| 2025-04-10 |
2,256.31 |
2,441.01 |
2,251.55 |
2,433.62 |
0.0M |
| 2025-04-09 |
2,367.72 |
2,380.50 |
2,233.01 |
2,266.25 |
0.0M |
| 2025-04-08 |
2,229.37 |
2,422.25 |
2,201.15 |
2,296.98 |
0.0M |
| 2025-04-05 |
2,378.73 |
2,381.80 |
2,300.58 |
2,302.51 |
0.0M |
| 2025-04-04 |
2,442.67 |
2,445.21 |
2,417.64 |
2,419.90 |
0.0M |
| 2025-04-03 |
2,459.14 |
2,482.65 |
2,459.00 |
2,477.06 |
0.0M |
| 2025-04-02 |
2,462.73 |
2,474.34 |
2,456.21 |
2,470.50 |
0.0M |
| 2025-04-01 |
2,448.59 |
2,469.91 |
2,442.11 |
2,466.83 |
0.0M |
| 2025-03-29 |
2,479.40 |
2,481.35 |
2,458.32 |
2,460.02 |
0.0M |
| 2025-03-28 |
2,483.51 |
2,491.33 |
2,479.02 |
2,483.33 |
0.0M |
| 2025-03-27 |
2,502.30 |
2,504.00 |
2,483.65 |
2,486.67 |
0.0M |
| 2025-03-26 |
2,503.30 |
2,505.67 |
2,498.60 |
2,501.85 |
0.0M |
| 2025-03-25 |
2,490.75 |
2,502.08 |
2,490.75 |
2,499.45 |
0.0M |
| 2025-03-22 |
2,466.96 |
2,477.61 |
2,466.96 |
2,474.80 |
0.0M |
| 2025-03-21 |
2,473.99 |
2,507.02 |
2,472.98 |
2,485.46 |
0.0M |
| 2025-03-20 |
2,473.46 |
2,508.08 |
2,468.50 |
2,491.85 |
0.0M |
| 2025-03-19 |
2,479.75 |
2,481.15 |
2,457.12 |
2,465.36 |
0.0M |
| 2025-03-18 |
2,471.81 |
2,503.44 |
2,471.81 |
2,491.80 |
0.0M |
| 2025-03-15 |
2,444.14 |
2,477.02 |
2,442.21 |
2,472.45 |
0.0M |
| 2025-03-14 |
2,450.75 |
2,456.47 |
2,416.24 |
2,423.94 |
0.0M |
| 2025-03-13 |
2,468.42 |
2,473.32 |
2,434.07 |
2,456.61 |
0.0M |
| 2025-03-12 |
2,458.42 |
2,471.59 |
2,426.20 |
2,444.09 |
0.0M |
| 2025-03-11 |
2,491.14 |
2,495.23 |
2,440.60 |
2,462.13 |
0.0M |
| 2025-03-08 |
2,502.56 |
2,547.82 |
2,479.27 |
2,518.80 |
0.0M |
| 2025-03-07 |
2,515.09 |
2,529.01 |
2,494.55 |
2,504.58 |
0.0M |
| 2025-03-06 |
2,520.09 |
2,543.68 |
2,505.90 |
2,538.34 |
0.0M |
| 2025-03-05 |
2,525.05 |
2,544.67 |
2,502.31 |
2,518.96 |
0.0M |
| 2025-03-04 |
2,568.81 |
2,571.90 |
2,526.45 |
2,539.14 |
0.0M |
| 2025-03-01 |
2,541.10 |
2,565.33 |
2,533.60 |
2,562.75 |
0.0M |
| 2025-02-28 |
2,570.62 |
2,572.18 |
2,540.27 |
2,541.30 |
0.0M |
| 2025-02-27 |
2,564.50 |
2,574.93 |
2,557.26 |
2,563.52 |
0.0M |
| 2025-02-26 |
2,568.28 |
2,569.88 |
2,550.66 |
2,562.07 |
0.0M |
| 2025-02-25 |
2,578.84 |
2,580.62 |
2,565.64 |
2,568.30 |
0.0M |
| 2025-02-22 |
2,589.01 |
2,589.10 |
2,571.87 |
2,572.98 |
0.0M |
| 2025-02-21 |
2,589.64 |
2,589.64 |
2,588.56 |
2,588.73 |
0.0M |
| 2025-02-20 |
2,589.60 |
2,591.82 |
2,589.15 |
2,591.00 |
0.0M |
| 2025-02-19 |
2,591.69 |
2,591.69 |
2,588.97 |
2,589.99 |
0.0M |
| 2025-02-15 |
2,591.56 |
2,592.24 |
2,589.17 |
2,589.17 |
0.0M |
| 2025-02-14 |
2,586.88 |
2,591.48 |
2,586.11 |
2,591.08 |
0.0M |
| 2025-02-13 |
2,582.33 |
2,586.62 |
2,582.18 |
2,585.69 |
0.0M |
| 2025-02-12 |
2,585.08 |
2,587.96 |
2,584.99 |
2,587.26 |
0.0M |
| 2025-02-11 |
2,585.65 |
2,588.15 |
2,584.73 |
2,586.76 |
0.0M |
| 2025-02-08 |
2,589.94 |
2,591.61 |
2,580.93 |
2,581.46 |
0.0M |
| 2025-02-07 |
2,589.22 |
2,589.97 |
2,584.61 |
2,589.30 |
0.0M |
| 2025-02-06 |
2,581.62 |
2,586.93 |
2,578.51 |
2,586.69 |
0.0M |
| 2025-02-05 |
2,575.54 |
2,584.20 |
2,575.54 |
2,583.16 |
0.0M |
| 2025-02-04 |
2,566.97 |
2,580.39 |
2,561.79 |
2,575.67 |
0.0M |
| 2025-02-01 |
2,593.80 |
2,599.15 |
2,581.68 |
2,582.54 |
0.0M |
| 2025-01-31 |
2,587.08 |
2,592.20 |
2,580.89 |
2,589.24 |
0.0M |
| 2025-01-30 |
2,586.14 |
2,587.02 |
2,577.43 |
2,583.12 |
0.0M |
| 2025-01-29 |
2,578.76 |
2,589.43 |
2,572.66 |
2,587.62 |
0.0M |
| 2025-01-28 |
2,569.11 |
2,577.27 |
2,569.11 |
2,576.71 |
0.0M |
| 2025-01-25 |
2,599.82 |
2,601.76 |
2,591.98 |
2,593.98 |
0.0M |
| 2025-01-24 |
2,590.28 |
2,599.63 |
2,589.91 |
2,599.63 |
0.0M |
| 2025-01-23 |
2,590.31 |
2,595.91 |
2,590.22 |
2,591.94 |
0.0M |
| 2025-01-22 |
2,580.16 |
2,584.69 |
2,576.10 |
2,584.58 |
0.0M |
| 2025-01-18 |
2,573.74 |
2,575.74 |
2,571.51 |
2,571.86 |
0.0M |
| 2025-01-17 |
2,574.78 |
2,574.84 |
2,574.68 |
2,574.77 |
0.0M |
| 2025-01-16 |
2,573.88 |
2,574.49 |
2,573.78 |
2,574.40 |
0.0M |
| 2025-01-15 |
2,569.64 |
2,570.73 |
2,565.04 |
2,569.59 |
0.0M |
| 2025-01-14 |
2,558.41 |
2,567.75 |
2,557.68 |
2,567.75 |
0.0M |
| 2025-01-11 |
2,566.34 |
2,567.62 |
2,559.81 |
2,564.43 |
0.0M |
| 2025-01-09 |
2,567.43 |
2,570.83 |
2,565.01 |
2,570.00 |
0.0M |
| 2025-01-08 |
2,578.31 |
2,578.53 |
2,566.64 |
2,568.83 |
0.0M |
| 2025-01-07 |
2,576.98 |
2,582.05 |
2,573.53 |
2,575.25 |
0.0M |
| 2025-01-04 |
2,565.45 |
2,571.35 |
2,563.91 |
2,570.52 |
0.0M |
| 2025-01-03 |
2,567.74 |
2,569.55 |
2,554.48 |
2,561.08 |
0.0M |
| 2025-01-01 |
2,567.89 |
2,568.43 |
2,559.89 |
2,562.73 |
0.0M |