日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,401 |
1,423 |
1,395 |
1,416 |
+1.51% |
16,100 |
2025/7/11 |
1,430 |
1,439 |
1,390 |
1,395 |
-2.52% |
22,200 |
2025/7/10 |
1,447 |
1,465 |
1,427 |
1,431 |
-0.97% |
8,100 |
2025/7/9 |
1,478 |
1,479 |
1,441 |
1,445 |
-1.63% |
12,500 |
2025/7/8 |
1,428 |
1,485 |
1,428 |
1,469 |
+3.38% |
14,400 |
2025/7/7 |
1,438 |
1,470 |
1,406 |
1,421 |
-0.63% |
18,100 |
2025/7/4 |
1,403 |
1,446 |
1,403 |
1,430 |
+1.71% |
14,400 |
2025/7/3 |
1,381 |
1,413 |
1,381 |
1,406 |
+0.86% |
35,500 |
2025/7/2 |
1,406 |
1,406 |
1,371 |
1,394 |
-0.57% |
40,400 |
2025/7/1 |
1,416 |
1,436 |
1,402 |
1,402 |
-0.36% |
19,500 |
2025/6/30 |
1,432 |
1,451 |
1,406 |
1,407 |
-0.99% |
26,800 |
2025/6/27 |
1,427 |
1,437 |
1,411 |
1,421 |
-0.42% |
18,100 |
2025/6/26 |
1,432 |
1,456 |
1,426 |
1,427 |
+0.14% |
14,200 |
2025/6/25 |
1,434 |
1,435 |
1,416 |
1,425 |
+0.14% |
13,000 |
2025/6/24 |
1,432 |
1,434 |
1,414 |
1,423 |
+0.42% |
12,000 |
2025/6/23 |
1,445 |
1,445 |
1,413 |
1,417 |
-1.94% |
20,700 |
2025/6/20 |
1,505 |
1,505 |
1,442 |
1,445 |
-3.34% |
28,200 |
2025/6/19 |
1,473 |
1,498 |
1,451 |
1,495 |
+2.05% |
29,400 |
2025/6/18 |
1,485 |
1,485 |
1,450 |
1,465 |
-1.94% |
34,200 |
2025/6/17 |
1,507 |
1,542 |
1,472 |
1,494 |
+0.95% |
60,800 |
2025/6/16 |
1,414 |
1,480 |
1,406 |
1,480 |
+5.64% |
81,600 |
2025/6/13 |
1,680 |
1,694 |
1,385 |
1,401 |
-16.31% |
288,800 |
2025/6/12 |
1,690 |
1,693 |
1,621 |
1,674 |
-0.24% |
30,500 |
2025/6/11 |
1,641 |
1,678 |
1,641 |
1,678 |
+2.25% |
26,600 |
2025/6/10 |
1,647 |
1,668 |
1,611 |
1,641 |
-0.67% |
25,600 |
2025/6/9 |
1,654 |
1,657 |
1,547 |
1,652 |
+1.41% |
61,100 |
2025/6/6 |
1,640 |
1,659 |
1,610 |
1,629 |
+1.81% |
41,000 |
2025/6/5 |
1,590 |
1,620 |
1,515 |
1,600 |
+2.56% |
58,000 |
2025/6/4 |
1,516 |
1,598 |
1,515 |
1,560 |
+4.49% |
38,600 |
2025/6/3 |
1,489 |
1,506 |
1,485 |
1,493 |
+0.20% |
14,700 |
2025/6/2 |
1,484 |
1,495 |
1,470 |
1,490 |
+1.50% |
9,900 |
2025/5/30 |
1,467 |
1,499 |
1,444 |
1,468 |
+0.07% |
16,800 |
2025/5/29 |
1,451 |
1,467 |
1,440 |
1,467 |
+1.10% |
5,000 |
2025/5/28 |
1,483 |
1,495 |
1,449 |
1,451 |
-0.34% |
15,400 |
2025/5/27 |
1,440 |
1,468 |
1,440 |
1,456 |
+2.39% |
14,100 |
2025/5/26 |
1,397 |
1,437 |
1,397 |
1,422 |
+1.79% |
10,600 |
2025/5/23 |
1,414 |
1,414 |
1,387 |
1,397 |
+0.94% |
2,500 |
2025/5/22 |
1,365 |
1,400 |
1,363 |
1,384 |
+1.02% |
5,500 |
2025/5/21 |
1,411 |
1,411 |
1,370 |
1,370 |
-1.58% |
6,300 |
2025/5/20 |
1,426 |
1,426 |
1,392 |
1,392 |
-1.69% |
3,800 |
2025/5/19 |
1,382 |
1,425 |
1,380 |
1,416 |
+4.73% |
16,400 |
2025/5/16 |
1,339 |
1,383 |
1,339 |
1,352 |
+1.43% |
4,900 |
2025/5/15 |
1,300 |
1,359 |
1,300 |
1,333 |
+1.37% |
10,600 |
2025/5/14 |
1,319 |
1,333 |
1,296 |
1,315 |
-0.45% |
9,100 |
2025/5/13 |
1,328 |
1,341 |
1,321 |
1,321 |
-0.53% |
3,700 |
2025/5/12 |
1,349 |
1,355 |
1,328 |
1,328 |
-0.82% |
6,100 |
2025/5/9 |
1,336 |
1,345 |
1,331 |
1,339 |
+0.22% |
2,600 |
2025/5/8 |
1,357 |
1,359 |
1,323 |
1,336 |
-1.76% |
3,700 |
2025/5/7 |
1,390 |
1,390 |
1,360 |
1,360 |
-2.23% |
4,800 |
2025/5/2 |
1,390 |
1,418 |
1,368 |
1,391 |
+1.31% |
12,600 |
2025/5/1 |
1,375 |
1,394 |
1,371 |
1,373 |
-0.22% |
6,200 |
2025/4/30 |
1,378 |
1,393 |
1,368 |
1,376 |
-0.29% |
3,800 |
2025/4/28 |
1,402 |
1,424 |
1,372 |
1,380 |
-0.58% |
8,800 |
2025/4/25 |
1,390 |
1,392 |
1,356 |
1,388 |
+2.06% |
9,100 |
2025/4/24 |
1,412 |
1,412 |
1,360 |
1,360 |
-3.68% |
7,300 |
2025/4/23 |
1,443 |
1,455 |
1,392 |
1,412 |
-0.49% |
17,600 |
2025/4/22 |
1,350 |
1,428 |
1,331 |
1,419 |
+4.80% |
12,400 |
2025/4/21 |
1,337 |
1,360 |
1,309 |
1,354 |
+2.19% |
14,300 |
2025/4/18 |
1,284 |
1,328 |
1,270 |
1,325 |
+3.03% |
15,400 |
2025/4/17 |
1,259 |
1,304 |
1,250 |
1,286 |
+2.63% |
16,300 |
2025/4/16 |
1,283 |
1,285 |
1,222 |
1,253 |
-2.34% |
5,600 |
2025/4/15 |
1,276 |
1,286 |
1,264 |
1,283 |
-0.31% |
7,000 |
2025/4/14 |
1,271 |
1,316 |
1,271 |
1,287 |
+1.58% |
10,200 |
2025/4/11 |
1,262 |
1,303 |
1,216 |
1,267 |
-0.39% |
23,400 |
2025/4/10 |
1,285 |
1,285 |
1,200 |
1,272 |
+11.58% |
14,500 |
2025/4/9 |
1,181 |
1,181 |
1,138 |
1,140 |
-5.86% |
12,100 |
2025/4/8 |
1,165 |
1,231 |
1,163 |
1,211 |
+12.65% |
27,900 |
2025/4/7 |
1,106 |
1,159 |
1,050 |
1,075 |
-14.41% |
42,500 |
2025/4/4 |
1,307 |
1,307 |
1,169 |
1,256 |
-6.62% |
46,700 |
2025/4/3 |
1,347 |
1,365 |
1,290 |
1,345 |
-1.82% |
26,500 |
2025/4/2 |
1,364 |
1,381 |
1,364 |
1,370 |
+0.37% |
2,500 |
2025/4/1 |
1,379 |
1,387 |
1,358 |
1,365 |
-0.29% |
7,800 |
2025/3/31 |
1,385 |
1,401 |
1,366 |
1,369 |
-2.63% |
13,900 |
2025/3/28 |
1,401 |
1,424 |
1,399 |
1,406 |
+0.43% |
6,800 |
2025/3/27 |
1,409 |
1,409 |
1,393 |
1,400 |
-0.64% |
6,600 |
2025/3/26 |
1,389 |
1,409 |
1,386 |
1,409 |
+2.03% |
9,800 |
2025/3/25 |
1,425 |
1,431 |
1,381 |
1,381 |
-1.78% |
25,200 |
2025/3/24 |
1,400 |
1,407 |
1,383 |
1,406 |
+1.44% |
12,300 |
2025/3/21 |
1,441 |
1,441 |
1,380 |
1,386 |
-2.81% |
14,300 |
2025/3/19 |
1,397 |
1,443 |
1,392 |
1,426 |
+2.00% |
23,700 |
2025/3/18 |
1,385 |
1,409 |
1,375 |
1,398 |
-1.20% |
26,600 |
2025/3/17 |
1,424 |
1,452 |
1,377 |
1,415 |
+0.93% |
76,300 |
2025/3/14 |
1,243 |
1,473 |
1,237 |
1,402 |
+12.61% |
202,300 |
2025/3/13 |
1,228 |
1,247 |
1,216 |
1,245 |
+1.63% |
7,000 |
2025/3/12 |
1,234 |
1,243 |
1,221 |
1,225 |
+1.74% |
3,100 |
2025/3/11 |
1,210 |
1,238 |
1,180 |
1,204 |
-2.11% |
9,500 |
2025/3/10 |
1,246 |
1,246 |
1,208 |
1,230 |
-0.16% |
9,100 |
2025/3/7 |
1,191 |
1,235 |
1,180 |
1,232 |
+2.58% |
4,900 |
2025/3/6 |
1,229 |
1,229 |
1,201 |
1,201 |
-0.91% |
6,200 |
2025/3/5 |
1,238 |
1,238 |
1,211 |
1,212 |
-0.57% |
6,700 |
2025/3/4 |
1,235 |
1,235 |
1,181 |
1,219 |
-0.89% |
9,600 |
2025/3/3 |
1,232 |
1,246 |
1,210 |
1,230 |
+2.33% |
7,500 |
2025/2/28 |
1,225 |
1,250 |
1,180 |
1,202 |
-3.69% |
23,200 |
2025/2/27 |
1,254 |
1,257 |
1,230 |
1,248 |
+0.81% |
6,100 |
2025/2/26 |
1,243 |
1,259 |
1,230 |
1,238 |
-0.24% |
4,200 |
2025/2/25 |
1,250 |
1,250 |
1,215 |
1,241 |
-0.72% |
5,000 |
2025/2/21 |
1,254 |
1,263 |
1,248 |
1,250 |
-0.24% |
2,300 |
2025/2/20 |
1,292 |
1,292 |
1,248 |
1,253 |
-3.62% |
6,500 |
2025/2/19 |
1,292 |
1,300 |
1,280 |
1,300 |
+0.00% |
10,800 |
2025/2/18 |
1,242 |
1,300 |
1,242 |
1,300 |
+5.01% |
22,100 |
2025/2/17 |
1,203 |
1,238 |
1,198 |
1,238 |
+5.18% |
31,700 |
2025/2/14 |
1,184 |
1,197 |
1,171 |
1,177 |
+0.17% |
6,900 |
2025/2/13 |
1,189 |
1,198 |
1,175 |
1,175 |
-0.76% |
7,400 |
2025/2/12 |
1,184 |
1,199 |
1,168 |
1,184 |
-0.08% |
5,300 |
2025/2/10 |
1,179 |
1,188 |
1,165 |
1,185 |
-0.25% |
5,400 |
2025/2/7 |
1,176 |
1,188 |
1,160 |
1,188 |
+0.76% |
5,300 |
2025/2/6 |
1,206 |
1,209 |
1,179 |
1,179 |
-0.76% |
12,300 |
2025/2/5 |
1,150 |
1,188 |
1,138 |
1,188 |
+5.04% |
11,000 |
2025/2/4 |
1,137 |
1,137 |
1,127 |
1,131 |
-0.44% |
3,600 |
2025/2/3 |
1,119 |
1,155 |
1,106 |
1,136 |
+2.81% |
12,100 |
2025/1/31 |
1,135 |
1,136 |
1,105 |
1,105 |
-2.64% |
6,500 |
2025/1/30 |
1,144 |
1,168 |
1,134 |
1,135 |
-0.79% |
2,600 |
2025/1/29 |
1,149 |
1,169 |
1,144 |
1,144 |
-0.52% |
5,700 |
2025/1/28 |
1,160 |
1,165 |
1,130 |
1,150 |
-0.86% |
6,800 |
2025/1/27 |
1,177 |
1,188 |
1,154 |
1,160 |
+0.78% |
11,000 |
2025/1/24 |
1,150 |
1,184 |
1,130 |
1,151 |
+2.77% |
7,200 |
2025/1/23 |
1,150 |
1,155 |
1,120 |
1,120 |
-5.00% |
7,100 |
2025/1/22 |
1,081 |
1,201 |
1,061 |
1,179 |
+9.07% |
28,400 |
2025/1/21 |
1,060 |
1,081 |
1,055 |
1,081 |
+1.98% |
6,200 |
2025/1/20 |
1,051 |
1,060 |
1,033 |
1,060 |
+0.19% |
10,800 |
2025/1/17 |
1,035 |
1,060 |
1,030 |
1,058 |
+3.22% |
4,200 |
2025/1/16 |
1,035 |
1,059 |
1,025 |
1,025 |
-0.87% |
4,300 |
2025/1/15 |
1,049 |
1,070 |
1,032 |
1,034 |
-1.90% |
3,800 |
|