日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,576 |
1,600 |
1,556 |
1,588 |
+0.70% |
900 |
2025/7/11 |
1,610 |
1,610 |
1,556 |
1,577 |
-1.31% |
5,100 |
2025/7/10 |
1,505 |
1,620 |
1,502 |
1,598 |
+5.34% |
20,300 |
2025/7/9 |
1,532 |
1,532 |
1,517 |
1,517 |
+0.46% |
200 |
2025/7/8 |
1,510 |
1,510 |
1,510 |
1,510 |
-0.33% |
300 |
2025/7/7 |
1,506 |
1,515 |
1,506 |
1,515 |
+0.00% |
2,000 |
2025/7/4 |
1,515 |
1,515 |
1,515 |
1,515 |
+0.20% |
100 |
2025/7/3 |
1,506 |
1,553 |
1,506 |
1,512 |
+0.13% |
6,000 |
2025/7/2 |
1,546 |
1,546 |
1,510 |
1,510 |
+0.27% |
4,100 |
2025/7/1 |
1,549 |
1,549 |
1,503 |
1,506 |
-0.26% |
7,700 |
2025/6/30 |
1,540 |
1,540 |
1,490 |
1,510 |
+0.67% |
5,300 |
2025/6/27 |
1,531 |
1,531 |
1,500 |
1,500 |
-0.86% |
7,100 |
2025/6/26 |
1,504 |
1,522 |
1,504 |
1,513 |
-0.79% |
4,500 |
2025/6/25 |
1,529 |
1,529 |
1,477 |
1,525 |
-0.46% |
3,200 |
2025/6/24 |
1,520 |
1,536 |
1,515 |
1,532 |
+0.86% |
4,400 |
2025/6/23 |
1,568 |
1,568 |
1,515 |
1,519 |
+1.06% |
5,700 |
2025/6/20 |
1,515 |
1,515 |
1,503 |
1,503 |
-1.89% |
1,000 |
2025/6/19 |
1,511 |
1,532 |
1,500 |
1,532 |
+0.52% |
4,600 |
2025/6/18 |
1,518 |
1,529 |
1,518 |
1,524 |
+0.40% |
700 |
2025/6/17 |
1,530 |
1,530 |
1,497 |
1,518 |
+0.20% |
900 |
2025/6/16 |
1,518 |
1,518 |
1,515 |
1,515 |
-0.20% |
200 |
2025/6/13 |
1,567 |
1,567 |
1,492 |
1,518 |
-1.75% |
4,500 |
2025/6/12 |
1,523 |
1,548 |
1,512 |
1,545 |
+4.46% |
7,200 |
2025/6/11 |
1,480 |
1,491 |
1,461 |
1,479 |
-0.74% |
700 |
2025/6/10 |
1,488 |
1,500 |
1,469 |
1,490 |
+4.34% |
8,300 |
2025/6/9 |
1,457 |
1,457 |
1,425 |
1,428 |
-1.99% |
3,200 |
2025/6/6 |
1,469 |
1,469 |
1,425 |
1,457 |
+1.25% |
9,300 |
2025/6/5 |
1,500 |
1,500 |
1,438 |
1,439 |
-3.87% |
11,800 |
2025/6/4 |
1,535 |
1,550 |
1,497 |
1,497 |
-2.98% |
1,400 |
2025/6/3 |
1,565 |
1,565 |
1,527 |
1,543 |
-0.39% |
1,600 |
2025/6/2 |
1,517 |
1,551 |
1,512 |
1,549 |
+2.11% |
2,800 |
2025/5/30 |
1,517 |
1,547 |
1,514 |
1,517 |
+0.26% |
2,400 |
2025/5/29 |
1,531 |
1,543 |
1,501 |
1,513 |
-0.85% |
13,700 |
2025/5/28 |
1,583 |
1,583 |
1,526 |
1,526 |
-2.43% |
2,400 |
2025/5/27 |
1,502 |
1,564 |
1,502 |
1,564 |
+4.13% |
2,500 |
2025/5/26 |
1,508 |
1,527 |
1,501 |
1,502 |
-2.02% |
700 |
2025/5/23 |
1,488 |
1,536 |
1,488 |
1,533 |
+0.66% |
600 |
2025/5/22 |
1,486 |
1,523 |
1,484 |
1,523 |
+0.73% |
2,000 |
2025/5/21 |
1,506 |
1,539 |
1,506 |
1,512 |
+2.44% |
7,300 |
2025/5/20 |
1,510 |
1,512 |
1,455 |
1,476 |
-1.53% |
2,800 |
2025/5/19 |
1,519 |
1,519 |
1,498 |
1,499 |
+0.67% |
1,100 |
2025/5/16 |
1,464 |
1,510 |
1,464 |
1,489 |
+1.71% |
2,900 |
2025/5/15 |
1,512 |
1,512 |
1,464 |
1,464 |
-5.67% |
6,200 |
2025/5/14 |
1,569 |
1,574 |
1,552 |
1,552 |
-0.89% |
3,200 |
2025/5/13 |
1,596 |
1,596 |
1,566 |
1,566 |
-1.45% |
1,300 |
2025/5/12 |
1,572 |
1,598 |
1,572 |
1,589 |
+1.15% |
1,100 |
2025/5/9 |
1,590 |
1,590 |
1,571 |
1,571 |
-1.32% |
2,100 |
2025/5/8 |
1,560 |
1,592 |
1,560 |
1,592 |
+2.25% |
1,300 |
2025/5/7 |
1,580 |
1,587 |
1,536 |
1,557 |
-4.77% |
8,000 |
2025/5/2 |
1,610 |
1,635 |
1,610 |
1,635 |
+1.55% |
1,700 |
2025/5/1 |
1,654 |
1,654 |
1,600 |
1,610 |
-0.25% |
4,500 |
2025/4/30 |
1,591 |
1,614 |
1,587 |
1,614 |
+1.51% |
1,600 |
2025/4/28 |
1,649 |
1,649 |
1,590 |
1,590 |
-3.58% |
2,700 |
2025/4/25 |
1,608 |
1,659 |
1,608 |
1,649 |
+2.61% |
4,300 |
2025/4/24 |
1,668 |
1,668 |
1,607 |
1,607 |
-1.89% |
2,500 |
2025/4/23 |
1,672 |
1,674 |
1,605 |
1,638 |
-2.03% |
2,800 |
2025/4/22 |
1,697 |
1,697 |
1,650 |
1,672 |
-0.06% |
1,700 |
2025/4/21 |
1,693 |
1,700 |
1,662 |
1,673 |
-1.18% |
4,700 |
2025/4/18 |
1,687 |
1,699 |
1,680 |
1,693 |
+0.36% |
900 |
2025/4/17 |
1,660 |
1,690 |
1,660 |
1,687 |
+1.63% |
900 |
2025/4/16 |
1,620 |
1,701 |
1,620 |
1,660 |
+2.47% |
11,400 |
2025/4/15 |
1,585 |
1,700 |
1,585 |
1,620 |
-2.70% |
5,300 |
2025/4/14 |
1,637 |
1,665 |
1,625 |
1,665 |
+2.46% |
900 |
2025/4/11 |
1,666 |
1,678 |
1,625 |
1,625 |
-0.06% |
2,700 |
2025/4/10 |
1,680 |
1,680 |
1,580 |
1,626 |
+0.62% |
3,600 |
2025/4/9 |
1,535 |
1,632 |
1,535 |
1,616 |
+2.60% |
7,200 |
2025/4/8 |
1,501 |
1,700 |
1,501 |
1,575 |
+5.00% |
9,800 |
2025/4/7 |
1,262 |
1,528 |
1,262 |
1,500 |
-3.35% |
11,800 |
2025/4/4 |
1,590 |
1,630 |
1,550 |
1,552 |
-5.08% |
8,400 |
2025/4/3 |
1,697 |
1,697 |
1,635 |
1,635 |
-1.62% |
5,400 |
2025/4/2 |
1,698 |
1,699 |
1,661 |
1,662 |
+0.06% |
1,600 |
2025/4/1 |
1,658 |
1,694 |
1,654 |
1,661 |
-0.30% |
600 |
2025/3/31 |
1,691 |
1,698 |
1,650 |
1,666 |
-2.97% |
5,800 |
2025/3/28 |
1,687 |
1,733 |
1,686 |
1,717 |
+1.00% |
1,100 |
2025/3/27 |
1,691 |
1,701 |
1,680 |
1,700 |
+0.12% |
2,100 |
2025/3/26 |
1,698 |
1,698 |
1,698 |
1,698 |
-0.35% |
100 |
2025/3/25 |
1,730 |
1,730 |
1,700 |
1,704 |
-1.50% |
1,700 |
2025/3/24 |
1,732 |
1,732 |
1,689 |
1,730 |
+1.88% |
2,200 |
2025/3/21 |
1,698 |
1,725 |
1,681 |
1,698 |
+0.59% |
6,000 |
2025/3/19 |
1,666 |
1,688 |
1,663 |
1,688 |
+0.36% |
1,200 |
2025/3/18 |
1,691 |
1,697 |
1,641 |
1,682 |
-0.30% |
2,400 |
2025/3/17 |
1,657 |
1,689 |
1,616 |
1,687 |
+1.75% |
2,800 |
2025/3/14 |
1,700 |
1,701 |
1,658 |
1,658 |
-0.90% |
7,900 |
2025/3/13 |
1,681 |
1,692 |
1,664 |
1,673 |
-1.18% |
2,400 |
2025/3/12 |
1,662 |
1,695 |
1,662 |
1,693 |
-0.12% |
2,700 |
2025/3/11 |
1,652 |
1,695 |
1,650 |
1,695 |
+1.99% |
3,900 |
2025/3/10 |
1,697 |
1,699 |
1,610 |
1,662 |
+0.06% |
8,800 |
2025/3/7 |
1,673 |
1,694 |
1,661 |
1,661 |
-2.29% |
1,600 |
2025/3/6 |
1,704 |
1,704 |
1,672 |
1,700 |
+1.67% |
3,300 |
2025/3/5 |
1,706 |
1,706 |
1,672 |
1,672 |
-1.99% |
1,100 |
2025/3/4 |
1,715 |
1,715 |
1,619 |
1,706 |
-0.23% |
4,000 |
2025/3/3 |
1,689 |
1,710 |
1,681 |
1,710 |
+1.24% |
11,100 |
2025/2/28 |
1,643 |
1,690 |
1,615 |
1,689 |
+4.52% |
18,100 |
2025/2/27 |
1,577 |
1,638 |
1,577 |
1,616 |
+0.75% |
6,500 |
2025/2/26 |
1,583 |
1,628 |
1,582 |
1,604 |
+1.39% |
7,100 |
2025/2/25 |
1,551 |
1,610 |
1,541 |
1,582 |
+1.15% |
8,100 |
2025/2/21 |
1,628 |
1,628 |
1,561 |
1,564 |
+0.19% |
7,100 |
2025/2/20 |
1,591 |
1,595 |
1,561 |
1,561 |
-2.32% |
600 |
2025/2/19 |
1,596 |
1,615 |
1,558 |
1,598 |
+2.63% |
3,600 |
2025/2/18 |
1,568 |
1,632 |
1,557 |
1,557 |
+0.19% |
7,800 |
2025/2/17 |
1,569 |
1,600 |
1,545 |
1,554 |
-2.20% |
5,300 |
2025/2/14 |
1,635 |
1,642 |
1,589 |
1,589 |
-2.63% |
20,000 |
2025/2/13 |
1,620 |
1,632 |
1,602 |
1,632 |
+1.30% |
6,100 |
2025/2/12 |
1,573 |
1,620 |
1,570 |
1,611 |
+2.42% |
4,600 |
2025/2/10 |
1,578 |
1,595 |
1,573 |
1,573 |
-0.19% |
3,300 |
2025/2/7 |
1,586 |
1,623 |
1,576 |
1,576 |
-3.08% |
3,700 |
2025/2/6 |
1,615 |
1,643 |
1,595 |
1,626 |
+0.49% |
50,700 |
2025/2/5 |
1,583 |
1,618 |
1,583 |
1,618 |
+0.12% |
3,600 |
2025/2/4 |
1,625 |
1,638 |
1,585 |
1,616 |
+1.96% |
4,400 |
2025/2/3 |
1,629 |
1,629 |
1,565 |
1,585 |
-1.80% |
4,000 |
2025/1/31 |
1,558 |
1,614 |
1,558 |
1,614 |
+3.59% |
2,100 |
2025/1/30 |
1,597 |
1,597 |
1,558 |
1,558 |
-3.41% |
8,400 |
2025/1/29 |
1,529 |
1,615 |
1,529 |
1,613 |
+3.60% |
16,800 |
2025/1/28 |
1,579 |
1,606 |
1,555 |
1,557 |
-2.69% |
9,500 |
2025/1/27 |
1,625 |
1,668 |
1,560 |
1,600 |
+4.23% |
30,100 |
2025/1/24 |
1,531 |
1,591 |
1,529 |
1,535 |
+0.07% |
13,700 |
2025/1/23 |
1,560 |
1,561 |
1,530 |
1,534 |
-1.67% |
10,600 |
2025/1/22 |
1,585 |
1,585 |
1,560 |
1,560 |
+0.06% |
3,300 |
2025/1/21 |
1,585 |
1,585 |
1,529 |
1,559 |
-1.76% |
8,700 |
2025/1/20 |
1,588 |
1,588 |
1,528 |
1,587 |
+2.39% |
1,500 |
2025/1/17 |
1,515 |
1,609 |
1,515 |
1,550 |
+0.65% |
4,100 |
2025/1/16 |
1,605 |
1,626 |
1,532 |
1,540 |
-4.94% |
13,100 |
2025/1/15 |
1,635 |
1,660 |
1,600 |
1,620 |
-0.74% |
3,500 |
|