| 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 |
135.00 |
135.00 |
130.70 |
135.00 |
0.0M |
| 2025-09-25 |
133.01 |
140.00 |
133.01 |
138.00 |
0.0M |
| 2025-09-24 |
131.51 |
136.00 |
131.50 |
133.48 |
0.0M |
| 2025-09-23 |
131.50 |
132.70 |
131.50 |
131.50 |
0.0M |
| 2025-09-22 |
133.00 |
133.00 |
132.60 |
132.70 |
0.0M |
| 2025-09-19 |
133.02 |
133.02 |
133.00 |
133.00 |
0.0M |
| 2025-09-18 |
133.00 |
136.00 |
133.00 |
133.02 |
0.0M |
| 2025-09-17 |
132.50 |
136.00 |
132.50 |
134.00 |
0.0M |
| 2025-09-15 |
130.50 |
132.39 |
130.50 |
130.60 |
0.0M |
| 2025-09-12 |
130.00 |
131.10 |
130.00 |
130.00 |
0.0M |
| 2025-09-11 |
130.10 |
133.00 |
130.00 |
132.10 |
0.1M |
| 2025-09-10 |
131.99 |
133.00 |
131.00 |
133.00 |
0.0M |
| 2025-09-09 |
132.00 |
133.00 |
131.99 |
131.99 |
0.0M |
| 2025-09-08 |
133.00 |
134.00 |
131.09 |
131.10 |
0.0M |
| 2025-09-05 |
131.50 |
131.50 |
129.97 |
129.97 |
0.0M |
| 2025-09-04 |
131.00 |
133.00 |
129.00 |
132.50 |
0.0M |
| 2025-09-03 |
131.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2025-09-02 |
129.00 |
135.00 |
128.00 |
133.00 |
0.0M |
| 2025-09-01 |
127.75 |
129.00 |
127.55 |
128.35 |
0.0M |
| 2025-08-29 |
128.00 |
128.00 |
127.50 |
128.00 |
0.0M |
| 2025-08-28 |
128.79 |
128.79 |
128.00 |
128.00 |
0.0M |
| 2025-08-27 |
128.50 |
128.90 |
127.85 |
127.85 |
0.0M |
| 2025-08-26 |
128.40 |
128.50 |
127.50 |
128.50 |
0.0M |
| 2025-08-25 |
127.70 |
128.00 |
127.70 |
128.00 |
0.0M |
| 2025-08-22 |
129.60 |
129.66 |
128.99 |
129.00 |
0.0M |
| 2025-08-21 |
130.00 |
130.00 |
129.80 |
129.87 |
0.0M |
| 2025-08-20 |
127.00 |
128.50 |
127.00 |
128.40 |
0.0M |
| 2025-08-19 |
131.50 |
133.99 |
128.50 |
130.00 |
0.0M |
| 2025-08-18 |
129.02 |
131.50 |
129.02 |
131.50 |
0.0M |
| 2025-08-15 |
129.00 |
130.00 |
127.00 |
129.00 |
0.0M |
| 2025-08-14 |
129.00 |
129.00 |
125.50 |
129.00 |
0.0M |
| 2025-08-13 |
125.50 |
129.99 |
125.50 |
129.50 |
0.0M |
| 2025-08-12 |
124.51 |
127.00 |
124.51 |
125.51 |
0.1M |
| 2025-08-11 |
129.00 |
129.00 |
124.50 |
124.51 |
0.0M |
| 2025-08-08 |
132.00 |
132.00 |
128.00 |
129.06 |
0.0M |
| 2025-08-07 |
135.96 |
135.96 |
126.00 |
132.10 |
0.0M |
| 2025-08-06 |
136.99 |
136.99 |
133.00 |
135.98 |
0.0M |
| 2025-08-05 |
131.67 |
136.98 |
131.00 |
133.00 |
0.0M |
| 2025-08-04 |
132.99 |
135.00 |
132.33 |
132.33 |
0.0M |
| 2025-08-01 |
132.00 |
136.99 |
129.00 |
133.99 |
0.0M |
| 2025-07-31 |
137.62 |
137.62 |
130.00 |
131.76 |
0.0M |
| 2025-07-30 |
135.00 |
139.36 |
130.80 |
134.00 |
0.0M |
| 2025-07-29 |
137.60 |
139.59 |
137.00 |
137.01 |
0.0M |
| 2025-07-28 |
139.00 |
139.98 |
137.00 |
139.59 |
0.0M |
| 2025-07-25 |
136.00 |
139.50 |
136.00 |
138.19 |
0.0M |
| 2025-07-24 |
139.50 |
139.99 |
137.10 |
139.00 |
0.0M |
| 2025-07-23 |
137.80 |
141.98 |
137.00 |
141.00 |
0.0M |
| 2025-07-22 |
138.50 |
139.00 |
137.12 |
138.25 |
0.0M |
| 2025-07-21 |
139.00 |
139.00 |
138.50 |
138.50 |
0.0M |
| 2025-07-18 |
140.99 |
140.99 |
138.00 |
138.50 |
0.0M |
| 2025-07-17 |
141.00 |
141.00 |
138.90 |
138.90 |
0.0M |
| 2025-07-16 |
141.89 |
141.90 |
141.19 |
141.19 |
0.0M |
| 2025-07-15 |
136.11 |
141.99 |
136.02 |
138.66 |
0.0M |
| 2025-07-14 |
142.00 |
142.00 |
132.22 |
137.00 |
0.0M |
| 2025-07-11 |
136.00 |
142.00 |
136.00 |
136.50 |
0.0M |
| 2025-07-10 |
138.00 |
138.00 |
134.50 |
135.38 |
0.0M |
| 2025-07-09 |
140.00 |
142.00 |
135.00 |
139.00 |
0.0M |
| 2025-07-08 |
140.00 |
141.00 |
140.00 |
141.00 |
0.0M |
| 2025-07-07 |
140.00 |
142.99 |
140.00 |
140.50 |
0.0M |
| 2025-07-04 |
144.00 |
144.00 |
143.00 |
143.40 |
0.0M |
| 2025-07-03 |
141.25 |
144.99 |
140.10 |
142.90 |
0.0M |
| 2025-07-02 |
146.00 |
146.00 |
142.00 |
143.00 |
0.0M |
| 2025-07-01 |
146.37 |
148.00 |
145.00 |
146.06 |
0.0M |
| 2025-06-30 |
144.00 |
147.53 |
143.00 |
146.38 |
0.0M |
| 2025-06-27 |
146.00 |
147.53 |
142.22 |
145.00 |
0.0M |
| 2025-06-26 |
139.50 |
148.61 |
133.98 |
148.27 |
0.0M |
| 2025-06-25 |
140.00 |
140.00 |
133.30 |
138.00 |
0.0M |
| 2025-06-24 |
134.01 |
139.50 |
134.01 |
138.67 |
0.0M |
| 2025-06-23 |
129.46 |
135.00 |
129.46 |
133.34 |
0.0M |
| 2025-06-20 |
131.99 |
131.99 |
128.00 |
129.44 |
0.3M |
| 2025-06-19 |
131.50 |
132.98 |
130.50 |
130.50 |
0.0M |
| 2025-06-18 |
127.01 |
133.00 |
127.01 |
131.50 |
0.0M |
| 2025-06-17 |
132.99 |
132.99 |
127.00 |
127.04 |
0.0M |
| 2025-06-16 |
131.00 |
133.00 |
129.00 |
131.00 |
0.0M |
| 2025-06-13 |
130.05 |
133.00 |
128.00 |
131.00 |
0.0M |
| 2025-06-12 |
130.00 |
133.00 |
130.00 |
130.50 |
0.0M |
| 2025-06-11 |
131.00 |
135.00 |
130.00 |
130.00 |
0.0M |
| 2025-06-10 |
132.00 |
133.00 |
131.00 |
132.00 |
0.0M |
| 2025-06-09 |
131.98 |
135.00 |
131.98 |
133.00 |
0.0M |
| 2025-06-06 |
132.40 |
132.40 |
127.98 |
131.98 |
0.0M |
| 2025-06-05 |
134.00 |
136.00 |
131.12 |
134.00 |
0.0M |
| 2025-06-04 |
133.00 |
138.99 |
133.00 |
134.00 |
0.0M |
| 2025-06-03 |
129.99 |
134.00 |
129.99 |
130.99 |
0.0M |
| 2025-06-02 |
123.01 |
130.00 |
123.01 |
128.99 |
0.0M |
| 2025-05-30 |
128.11 |
128.11 |
123.02 |
124.00 |
0.0M |
| 2025-05-29 |
128.00 |
134.00 |
128.00 |
131.80 |
0.0M |
| 2025-05-28 |
132.00 |
132.00 |
124.00 |
128.98 |
0.0M |
| 2025-05-27 |
129.00 |
131.48 |
129.00 |
129.50 |
0.0M |
| 2025-05-26 |
129.99 |
129.99 |
127.02 |
129.98 |
0.0M |
| 2025-05-23 |
132.00 |
132.00 |
123.55 |
131.89 |
0.0M |
| 2025-05-22 |
134.00 |
138.00 |
130.00 |
132.00 |
0.0M |
| 2025-05-21 |
134.01 |
138.00 |
131.82 |
134.79 |
0.0M |
| 2025-05-20 |
135.00 |
138.00 |
133.00 |
134.59 |
0.0M |
| 2025-05-19 |
130.00 |
135.00 |
130.00 |
132.97 |
0.0M |
| 2025-05-16 |
128.80 |
134.99 |
128.80 |
129.79 |
0.0M |
| 2025-05-15 |
125.98 |
128.99 |
125.98 |
128.90 |
0.0M |
| 2025-05-14 |
124.00 |
127.00 |
124.00 |
125.99 |
0.0M |
| 2025-05-13 |
127.99 |
127.99 |
120.10 |
124.00 |
0.0M |
| 2025-05-12 |
130.00 |
132.99 |
129.00 |
129.48 |
0.0M |
| 2025-05-09 |
130.40 |
131.00 |
129.69 |
130.00 |
0.0M |
| 2025-05-08 |
131.00 |
139.00 |
126.00 |
130.34 |
0.0M |
| 2025-05-07 |
139.00 |
139.00 |
127.26 |
131.00 |
0.0M |
| 2025-05-06 |
136.00 |
139.45 |
130.02 |
136.00 |
0.0M |
| 2025-05-05 |
136.00 |
140.00 |
136.00 |
139.49 |
0.0M |
| 2025-05-02 |
134.00 |
136.50 |
128.27 |
134.76 |
0.0M |
| 2025-04-30 |
125.78 |
134.00 |
125.78 |
128.00 |
0.0M |
| 2025-04-29 |
127.99 |
135.00 |
125.00 |
128.99 |
0.0M |
| 2025-04-28 |
126.24 |
131.00 |
123.00 |
125.56 |
0.0M |
| 2025-04-25 |
119.12 |
134.99 |
119.12 |
134.99 |
0.0M |
| 2025-04-24 |
121.01 |
137.22 |
121.01 |
129.00 |
0.0M |
| 2025-04-23 |
118.49 |
124.00 |
118.49 |
120.46 |
0.0M |
| 2025-04-22 |
114.01 |
117.99 |
113.90 |
114.76 |
0.0M |
| 2025-04-21 |
106.00 |
118.00 |
106.00 |
113.37 |
0.0M |
| 2025-04-16 |
114.00 |
114.00 |
105.00 |
106.11 |
0.0M |
| 2025-04-15 |
118.49 |
118.49 |
116.40 |
116.40 |
0.0M |
| 2025-04-14 |
120.00 |
120.00 |
113.20 |
119.00 |
0.0M |
| 2025-04-11 |
122.00 |
124.99 |
118.99 |
118.99 |
0.0M |
| 2025-04-10 |
114.95 |
125.00 |
111.60 |
117.82 |
0.0M |
| 2025-04-09 |
106.00 |
115.00 |
106.00 |
115.00 |
0.0M |
| 2025-04-08 |
99.01 |
108.97 |
99.01 |
103.34 |
0.0M |
| 2025-04-07 |
110.00 |
110.00 |
85.01 |
99.00 |
0.0M |
| 2025-04-04 |
117.50 |
117.50 |
91.23 |
109.10 |
0.0M |
| 2025-04-03 |
114.60 |
119.33 |
114.60 |
118.00 |
0.0M |
| 2025-04-02 |
120.50 |
120.50 |
110.00 |
114.57 |
0.0M |
| 2025-04-01 |
132.00 |
132.00 |
116.01 |
120.88 |
0.0M |
| 2025-03-31 |
136.00 |
136.00 |
134.39 |
134.39 |
0.0M |
| 2025-03-28 |
140.98 |
140.98 |
132.00 |
138.20 |
0.0M |
| 2025-03-27 |
141.00 |
144.00 |
139.00 |
143.98 |
0.0M |
| 2025-03-26 |
144.00 |
145.19 |
139.01 |
144.33 |
0.0M |
| 2025-03-25 |
144.99 |
144.99 |
141.00 |
143.98 |
0.0M |
| 2025-03-24 |
150.00 |
150.00 |
130.00 |
144.00 |
0.0M |
| 2025-03-21 |
152.00 |
152.00 |
146.10 |
146.91 |
0.0M |
| 2025-03-20 |
150.00 |
153.00 |
142.01 |
152.49 |
0.0M |
| 2025-03-19 |
151.00 |
152.00 |
150.00 |
150.10 |
0.0M |
| 2025-03-18 |
145.00 |
156.00 |
145.00 |
151.00 |
0.0M |
| 2025-03-14 |
140.50 |
146.97 |
139.50 |
139.50 |
0.0M |
| 2025-03-13 |
138.24 |
141.98 |
138.24 |
139.50 |
0.0M |
| 2025-03-12 |
145.00 |
145.00 |
138.22 |
138.54 |
0.0M |
| 2025-03-11 |
144.00 |
149.98 |
143.00 |
145.00 |
0.0M |
| 2025-03-10 |
155.00 |
155.00 |
142.00 |
143.00 |
0.0M |
| 2025-03-07 |
149.50 |
158.00 |
149.50 |
156.90 |
0.0M |
| 2025-03-06 |
152.00 |
154.00 |
147.00 |
149.10 |
0.0M |
| 2025-03-04 |
135.00 |
161.98 |
135.00 |
154.46 |
0.0M |
| 2025-03-03 |
146.00 |
146.00 |
134.50 |
135.00 |
0.0M |
| 2025-02-28 |
146.00 |
151.99 |
145.99 |
151.99 |
0.0M |
| 2025-02-27 |
154.99 |
156.00 |
151.00 |
154.53 |
0.0M |
| 2025-02-26 |
145.99 |
156.00 |
145.99 |
156.00 |
0.1M |
| 2025-02-25 |
143.00 |
146.00 |
136.20 |
141.48 |
0.0M |
| 2025-02-24 |
139.15 |
142.00 |
135.20 |
136.20 |
0.0M |
| 2025-02-21 |
137.00 |
142.00 |
137.00 |
139.35 |
0.0M |
| 2025-02-20 |
136.00 |
139.00 |
135.00 |
137.00 |
0.0M |
| 2025-02-19 |
127.01 |
139.00 |
126.00 |
126.00 |
0.0M |
| 2025-02-18 |
125.01 |
140.00 |
105.00 |
126.36 |
0.0M |
| 2025-02-17 |
123.60 |
123.99 |
118.87 |
120.30 |
0.0M |
| 2025-02-14 |
117.02 |
123.99 |
117.02 |
123.60 |
0.0M |
| 2025-02-13 |
122.00 |
123.59 |
119.50 |
119.86 |
0.0M |
| 2025-02-12 |
117.02 |
123.60 |
117.02 |
122.30 |
0.0M |
| 2025-02-11 |
119.90 |
119.90 |
96.00 |
116.99 |
0.0M |
| 2025-02-10 |
117.98 |
123.97 |
117.98 |
120.35 |
0.0M |
| 2025-02-07 |
111.17 |
117.98 |
111.17 |
117.98 |
0.0M |
| 2025-02-06 |
108.00 |
111.17 |
108.00 |
110.14 |
0.0M |
| 2025-02-05 |
108.59 |
108.90 |
108.00 |
108.00 |
0.0M |
| 2025-02-04 |
108.81 |
109.00 |
106.00 |
108.59 |
0.0M |
| 2025-01-31 |
108.51 |
108.81 |
108.51 |
108.81 |
0.0M |
| 2025-01-30 |
108.81 |
108.81 |
108.00 |
108.51 |
0.0M |
| 2025-01-29 |
105.00 |
108.81 |
105.00 |
108.00 |
0.0M |
| 2025-01-28 |
100.00 |
103.99 |
100.00 |
103.80 |
0.0M |
| 2025-01-27 |
99.00 |
99.00 |
98.40 |
98.50 |
0.0M |
| 2025-01-24 |
97.50 |
100.00 |
97.50 |
99.00 |
0.0M |
| 2025-01-23 |
99.00 |
101.00 |
98.40 |
101.00 |
0.0M |
| 2025-01-22 |
101.00 |
101.00 |
95.00 |
96.80 |
0.0M |
| 2025-01-21 |
97.00 |
101.00 |
97.00 |
100.50 |
0.0M |
| 2025-01-20 |
96.00 |
97.00 |
96.00 |
97.00 |
0.0M |
| 2025-01-17 |
98.00 |
103.99 |
96.00 |
96.00 |
0.0M |
| 2025-01-16 |
93.50 |
97.89 |
93.50 |
97.00 |
0.0M |
| 2025-01-15 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2025-01-14 |
93.00 |
93.00 |
92.75 |
92.75 |
0.0M |
| 2025-01-13 |
90.22 |
93.00 |
89.00 |
92.56 |
0.0M |
| 2025-01-10 |
95.00 |
95.00 |
89.20 |
89.22 |
0.0M |
| 2025-01-09 |
92.75 |
96.00 |
92.75 |
96.00 |
0.0M |
| 2025-01-08 |
96.00 |
96.00 |
92.70 |
93.17 |
0.0M |
| 2025-01-07 |
100.00 |
100.00 |
95.00 |
97.00 |
0.0M |
| 2025-01-06 |
102.90 |
103.00 |
98.00 |
100.99 |
0.0M |
| 2025-01-03 |
97.50 |
106.00 |
95.00 |
102.73 |
0.0M |
| 2025-01-02 |
97.50 |
106.00 |
97.50 |
100.56 |
0.0M |