日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,352 |
1,364 |
1,352 |
1,353 |
-0.37% |
2,600 |
2025/7/11 |
1,354 |
1,366 |
1,339 |
1,358 |
+1.34% |
10,900 |
2025/7/10 |
1,321 |
1,365 |
1,321 |
1,340 |
+1.52% |
7,000 |
2025/7/9 |
1,310 |
1,327 |
1,309 |
1,320 |
+0.84% |
5,100 |
2025/7/8 |
1,306 |
1,330 |
1,306 |
1,309 |
-0.91% |
9,300 |
2025/7/7 |
1,308 |
1,321 |
1,304 |
1,321 |
+0.76% |
7,600 |
2025/7/4 |
1,323 |
1,334 |
1,311 |
1,311 |
-0.83% |
4,300 |
2025/7/3 |
1,340 |
1,345 |
1,321 |
1,322 |
-1.49% |
6,100 |
2025/7/2 |
1,353 |
1,360 |
1,331 |
1,342 |
-0.81% |
4,100 |
2025/7/1 |
1,356 |
1,365 |
1,353 |
1,353 |
-0.22% |
5,700 |
2025/6/30 |
1,361 |
1,370 |
1,350 |
1,356 |
+0.67% |
7,800 |
2025/6/27 |
1,357 |
1,362 |
1,347 |
1,347 |
-0.59% |
5,100 |
2025/6/26 |
1,341 |
1,356 |
1,341 |
1,355 |
+0.89% |
3,800 |
2025/6/25 |
1,349 |
1,349 |
1,330 |
1,343 |
+0.90% |
4,300 |
2025/6/24 |
1,344 |
1,344 |
1,331 |
1,331 |
-0.37% |
3,700 |
2025/6/23 |
1,344 |
1,346 |
1,336 |
1,336 |
-1.11% |
4,000 |
2025/6/20 |
1,348 |
1,361 |
1,348 |
1,351 |
+0.45% |
2,700 |
2025/6/19 |
1,349 |
1,349 |
1,345 |
1,345 |
-0.30% |
1,300 |
2025/6/18 |
1,346 |
1,359 |
1,346 |
1,349 |
+0.00% |
5,300 |
2025/6/17 |
1,346 |
1,355 |
1,341 |
1,349 |
-0.30% |
6,600 |
2025/6/16 |
1,352 |
1,355 |
1,339 |
1,353 |
-0.15% |
7,000 |
2025/6/13 |
1,362 |
1,380 |
1,355 |
1,355 |
-1.38% |
9,100 |
2025/6/12 |
1,375 |
1,384 |
1,365 |
1,374 |
+0.66% |
10,200 |
2025/6/11 |
1,360 |
1,370 |
1,348 |
1,365 |
+0.52% |
14,000 |
2025/6/10 |
1,377 |
1,377 |
1,355 |
1,358 |
-0.51% |
12,400 |
2025/6/9 |
1,385 |
1,386 |
1,365 |
1,365 |
-1.30% |
10,700 |
2025/6/6 |
1,398 |
1,406 |
1,383 |
1,383 |
-0.86% |
3,600 |
2025/6/5 |
1,400 |
1,401 |
1,395 |
1,395 |
-0.36% |
5,300 |
2025/6/4 |
1,416 |
1,418 |
1,396 |
1,400 |
-0.36% |
8,100 |
2025/6/3 |
1,411 |
1,413 |
1,405 |
1,405 |
-0.43% |
3,100 |
2025/6/2 |
1,414 |
1,425 |
1,407 |
1,411 |
-0.14% |
4,700 |
2025/5/30 |
1,380 |
1,425 |
1,378 |
1,413 |
+1.58% |
13,000 |
2025/5/29 |
1,408 |
1,437 |
1,380 |
1,391 |
-0.43% |
21,500 |
2025/5/28 |
1,389 |
1,533 |
1,381 |
1,397 |
+1.97% |
173,000 |
2025/5/27 |
1,370 |
1,378 |
1,364 |
1,370 |
+0.74% |
2,900 |
2025/5/26 |
1,382 |
1,382 |
1,360 |
1,360 |
-1.59% |
5,800 |
2025/5/23 |
1,385 |
1,395 |
1,382 |
1,382 |
-0.14% |
3,000 |
2025/5/22 |
1,369 |
1,407 |
1,368 |
1,384 |
+0.65% |
6,000 |
2025/5/21 |
1,380 |
1,389 |
1,375 |
1,375 |
-0.43% |
3,100 |
2025/5/20 |
1,386 |
1,415 |
1,379 |
1,381 |
-0.58% |
8,300 |
2025/5/19 |
1,392 |
1,409 |
1,389 |
1,389 |
-0.71% |
4,700 |
2025/5/16 |
1,406 |
1,413 |
1,390 |
1,399 |
-0.64% |
11,700 |
2025/5/15 |
1,410 |
1,419 |
1,408 |
1,408 |
-0.42% |
3,600 |
2025/5/14 |
1,420 |
1,428 |
1,414 |
1,414 |
-0.14% |
4,400 |
2025/5/13 |
1,435 |
1,435 |
1,413 |
1,416 |
+0.21% |
6,500 |
2025/5/12 |
1,424 |
1,425 |
1,401 |
1,413 |
-1.60% |
9,400 |
2025/5/9 |
1,443 |
1,474 |
1,412 |
1,436 |
+0.42% |
20,300 |
2025/5/8 |
1,421 |
1,435 |
1,416 |
1,430 |
+0.21% |
5,700 |
2025/5/7 |
1,419 |
1,439 |
1,404 |
1,427 |
+0.56% |
10,600 |
2025/5/2 |
1,401 |
1,419 |
1,391 |
1,419 |
+0.42% |
11,500 |
2025/5/1 |
1,430 |
1,435 |
1,402 |
1,413 |
-1.74% |
9,800 |
2025/4/30 |
1,466 |
1,466 |
1,432 |
1,438 |
-1.91% |
6,100 |
2025/4/28 |
1,442 |
1,500 |
1,420 |
1,466 |
+1.73% |
42,100 |
2025/4/25 |
1,409 |
1,445 |
1,409 |
1,441 |
+2.49% |
6,500 |
2025/4/24 |
1,410 |
1,419 |
1,403 |
1,406 |
-0.14% |
3,700 |
2025/4/23 |
1,439 |
1,439 |
1,405 |
1,408 |
-0.78% |
6,500 |
2025/4/22 |
1,445 |
1,445 |
1,410 |
1,419 |
-0.98% |
9,500 |
2025/4/21 |
1,346 |
1,441 |
1,346 |
1,433 |
+8.89% |
38,800 |
2025/4/18 |
1,325 |
1,355 |
1,316 |
1,316 |
-0.30% |
6,700 |
2025/4/17 |
1,301 |
1,337 |
1,301 |
1,320 |
+1.54% |
900 |
2025/4/16 |
1,348 |
1,413 |
1,274 |
1,300 |
-3.92% |
34,900 |
2025/4/15 |
1,333 |
1,363 |
1,333 |
1,353 |
+2.81% |
3,700 |
2025/4/14 |
1,346 |
1,357 |
1,300 |
1,316 |
-2.23% |
10,000 |
2025/4/11 |
1,290 |
1,359 |
1,270 |
1,346 |
+2.91% |
9,000 |
2025/4/10 |
1,331 |
1,331 |
1,280 |
1,308 |
+6.26% |
7,100 |
2025/4/9 |
1,201 |
1,275 |
1,200 |
1,231 |
-0.57% |
17,400 |
2025/4/8 |
1,249 |
1,288 |
1,210 |
1,238 |
+3.60% |
14,700 |
2025/4/7 |
1,090 |
1,215 |
1,033 |
1,195 |
-10.35% |
44,200 |
2025/4/4 |
1,440 |
1,440 |
1,321 |
1,333 |
-7.94% |
35,300 |
2025/4/3 |
1,450 |
1,469 |
1,434 |
1,448 |
-1.83% |
6,000 |
2025/4/2 |
1,506 |
1,506 |
1,464 |
1,475 |
-1.47% |
8,800 |
2025/4/1 |
1,468 |
1,520 |
1,468 |
1,497 |
+1.98% |
16,100 |
2025/3/31 |
1,500 |
1,527 |
1,467 |
1,468 |
-3.42% |
10,800 |
2025/3/28 |
1,487 |
1,526 |
1,462 |
1,520 |
+1.81% |
9,400 |
2025/3/27 |
1,530 |
1,530 |
1,490 |
1,493 |
-2.42% |
8,000 |
2025/3/26 |
1,495 |
1,530 |
1,486 |
1,530 |
+3.38% |
7,900 |
2025/3/25 |
1,480 |
1,496 |
1,469 |
1,480 |
+1.37% |
7,900 |
2025/3/24 |
1,527 |
1,538 |
1,430 |
1,460 |
-4.20% |
27,300 |
2025/3/21 |
1,576 |
1,576 |
1,520 |
1,524 |
-3.79% |
15,500 |
2025/3/19 |
1,594 |
1,594 |
1,568 |
1,584 |
-0.19% |
6,800 |
2025/3/18 |
1,571 |
1,591 |
1,559 |
1,587 |
+1.28% |
11,200 |
2025/3/17 |
1,549 |
1,574 |
1,545 |
1,567 |
+2.02% |
5,800 |
2025/3/14 |
1,530 |
1,550 |
1,530 |
1,536 |
+0.59% |
4,300 |
2025/3/13 |
1,533 |
1,557 |
1,527 |
1,527 |
-0.33% |
8,700 |
2025/3/12 |
1,544 |
1,568 |
1,532 |
1,532 |
-0.78% |
7,600 |
2025/3/11 |
1,550 |
1,557 |
1,526 |
1,544 |
-1.15% |
7,400 |
2025/3/10 |
1,564 |
1,595 |
1,555 |
1,562 |
+0.58% |
7,900 |
2025/3/7 |
1,542 |
1,565 |
1,525 |
1,553 |
-1.02% |
11,000 |
2025/3/6 |
1,597 |
1,597 |
1,569 |
1,569 |
-1.13% |
3,700 |
2025/3/5 |
1,576 |
1,609 |
1,576 |
1,587 |
-0.13% |
3,800 |
2025/3/4 |
1,597 |
1,625 |
1,567 |
1,589 |
-1.30% |
5,900 |
2025/3/3 |
1,609 |
1,646 |
1,602 |
1,610 |
-2.07% |
13,600 |
2025/2/28 |
1,613 |
1,647 |
1,582 |
1,644 |
+1.92% |
17,300 |
2025/2/27 |
1,594 |
1,650 |
1,594 |
1,613 |
+1.19% |
15,400 |
2025/2/26 |
1,680 |
1,685 |
1,582 |
1,594 |
-5.51% |
38,600 |
2025/2/25 |
1,690 |
1,716 |
1,683 |
1,687 |
-1.58% |
15,000 |
2025/2/21 |
1,681 |
1,714 |
1,677 |
1,714 |
+1.96% |
16,500 |
2025/2/20 |
1,709 |
1,709 |
1,672 |
1,681 |
-1.58% |
22,400 |
2025/2/19 |
1,661 |
1,717 |
1,661 |
1,708 |
+2.71% |
30,700 |
2025/2/18 |
1,688 |
1,689 |
1,624 |
1,663 |
-1.07% |
18,700 |
2025/2/17 |
1,716 |
1,738 |
1,678 |
1,681 |
-1.00% |
50,600 |
2025/2/14 |
1,620 |
1,698 |
1,589 |
1,698 |
+5.14% |
80,200 |
2025/2/13 |
1,556 |
1,623 |
1,520 |
1,615 |
+7.81% |
46,700 |
2025/2/12 |
1,523 |
1,680 |
1,498 |
1,498 |
-1.32% |
88,200 |
2025/2/10 |
1,485 |
1,522 |
1,485 |
1,518 |
+2.92% |
7,000 |
2025/2/7 |
1,475 |
1,494 |
1,472 |
1,475 |
-1.01% |
11,400 |
2025/2/6 |
1,485 |
1,500 |
1,476 |
1,490 |
+0.27% |
9,000 |
2025/2/5 |
1,499 |
1,500 |
1,480 |
1,486 |
-0.80% |
6,900 |
2025/2/4 |
1,489 |
1,500 |
1,480 |
1,498 |
+0.60% |
9,000 |
2025/2/3 |
1,491 |
1,521 |
1,461 |
1,489 |
+0.40% |
15,400 |
2025/1/31 |
1,528 |
1,528 |
1,483 |
1,483 |
-3.07% |
11,400 |
2025/1/30 |
1,527 |
1,540 |
1,508 |
1,530 |
+0.20% |
1,700 |
2025/1/29 |
1,520 |
1,542 |
1,518 |
1,527 |
+1.26% |
7,800 |
2025/1/28 |
1,492 |
1,515 |
1,482 |
1,508 |
+0.53% |
7,300 |
2025/1/27 |
1,527 |
1,527 |
1,475 |
1,500 |
-1.70% |
14,100 |
2025/1/24 |
1,470 |
1,541 |
1,466 |
1,526 |
+3.46% |
15,800 |
2025/1/23 |
1,500 |
1,500 |
1,475 |
1,475 |
-1.67% |
9,600 |
2025/1/22 |
1,500 |
1,510 |
1,483 |
1,500 |
+0.47% |
8,800 |
2025/1/21 |
1,520 |
1,526 |
1,481 |
1,493 |
-0.99% |
9,800 |
2025/1/20 |
1,514 |
1,542 |
1,500 |
1,508 |
-1.37% |
12,900 |
2025/1/17 |
1,503 |
1,531 |
1,490 |
1,529 |
+1.12% |
15,700 |
2025/1/16 |
1,520 |
1,532 |
1,511 |
1,512 |
-0.92% |
5,300 |
2025/1/15 |
1,536 |
1,539 |
1,506 |
1,526 |
-0.39% |
11,200 |
|