日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,614 |
1,674 |
1,610 |
1,634 |
+1.05% |
10,200 |
2025/7/11 |
1,605 |
1,644 |
1,600 |
1,617 |
-0.68% |
12,600 |
2025/7/10 |
1,655 |
1,656 |
1,609 |
1,628 |
-1.63% |
11,000 |
2025/7/9 |
1,717 |
1,717 |
1,634 |
1,655 |
-3.33% |
26,200 |
2025/7/8 |
1,665 |
1,947 |
1,665 |
1,712 |
+1.66% |
81,300 |
2025/7/7 |
1,605 |
1,686 |
1,575 |
1,684 |
+4.92% |
12,900 |
2025/7/4 |
1,588 |
1,658 |
1,587 |
1,605 |
-0.93% |
7,200 |
2025/7/3 |
1,565 |
1,634 |
1,534 |
1,620 |
+2.47% |
17,600 |
2025/7/2 |
1,590 |
1,597 |
1,555 |
1,581 |
-1.25% |
9,800 |
2025/7/1 |
1,711 |
1,711 |
1,600 |
1,601 |
-5.82% |
17,900 |
2025/6/30 |
1,648 |
1,718 |
1,640 |
1,700 |
+3.28% |
15,500 |
2025/6/27 |
1,705 |
1,710 |
1,645 |
1,646 |
-5.07% |
12,300 |
2025/6/26 |
1,790 |
1,790 |
1,670 |
1,734 |
-3.13% |
8,300 |
2025/6/25 |
1,845 |
1,873 |
1,790 |
1,790 |
-2.72% |
11,400 |
2025/6/24 |
1,822 |
1,851 |
1,822 |
1,840 |
+0.99% |
8,400 |
2025/6/23 |
1,837 |
1,850 |
1,807 |
1,822 |
-0.76% |
12,900 |
2025/6/20 |
1,867 |
1,867 |
1,830 |
1,836 |
-1.66% |
6,900 |
2025/6/19 |
1,903 |
1,909 |
1,840 |
1,867 |
-1.89% |
19,800 |
2025/6/18 |
1,974 |
2,085 |
1,853 |
1,903 |
+3.93% |
138,200 |
2025/6/17 |
1,910 |
1,940 |
1,806 |
1,831 |
+4.27% |
49,100 |
2025/6/16 |
1,829 |
1,829 |
1,742 |
1,756 |
-3.99% |
22,900 |
2025/6/13 |
1,900 |
1,910 |
1,805 |
1,829 |
-4.24% |
24,300 |
2025/6/12 |
1,870 |
1,950 |
1,870 |
1,910 |
+0.10% |
22,600 |
2025/6/11 |
1,895 |
2,076 |
1,831 |
1,908 |
+5.12% |
103,900 |
2025/6/10 |
1,869 |
1,930 |
1,815 |
1,815 |
-4.02% |
52,300 |
2025/6/9 |
1,980 |
1,980 |
1,867 |
1,891 |
-5.50% |
79,300 |
2025/6/6 |
2,121 |
2,170 |
2,000 |
2,001 |
+0.76% |
193,800 |
2025/6/5 |
1,980 |
2,191 |
1,896 |
1,986 |
-4.52% |
251,300 |
2025/6/4 |
2,604 |
2,854 |
2,025 |
2,080 |
-16.93% |
974,300 |
2025/6/3 |
1,594 |
2,504 |
1,566 |
2,504 |
+24.95% |
861,600 |
2025/6/2 |
1,731 |
2,004 |
1,730 |
2,004 |
+24.94% |
616,600 |
2025/5/30 |
1,410 |
1,604 |
1,410 |
1,604 |
+23.01% |
143,200 |
2025/5/29 |
1,310 |
1,313 |
1,304 |
1,304 |
-0.46% |
2,000 |
2025/5/28 |
1,317 |
1,317 |
1,310 |
1,310 |
-0.23% |
900 |
2025/5/27 |
1,326 |
1,329 |
1,313 |
1,313 |
-1.87% |
1,100 |
2025/5/26 |
1,318 |
1,338 |
1,310 |
1,338 |
+1.59% |
2,100 |
2025/5/23 |
1,345 |
1,345 |
1,317 |
1,317 |
+0.15% |
900 |
2025/5/22 |
1,315 |
1,347 |
1,315 |
1,315 |
+0.31% |
4,600 |
2025/5/21 |
1,328 |
1,464 |
1,311 |
1,311 |
-1.21% |
57,500 |
2025/5/20 |
1,348 |
1,350 |
1,327 |
1,327 |
-1.56% |
2,600 |
2025/5/19 |
1,320 |
1,480 |
1,320 |
1,348 |
+2.12% |
42,800 |
2025/5/16 |
1,311 |
1,335 |
1,311 |
1,320 |
+0.00% |
2,100 |
2025/5/15 |
1,293 |
1,395 |
1,277 |
1,320 |
+1.54% |
60,200 |
2025/5/14 |
1,300 |
1,312 |
1,300 |
1,300 |
+0.00% |
1,100 |
2025/5/13 |
1,295 |
1,312 |
1,295 |
1,300 |
+0.00% |
7,900 |
2025/5/12 |
1,374 |
1,374 |
1,300 |
1,300 |
-3.27% |
16,000 |
2025/5/9 |
1,349 |
1,376 |
1,330 |
1,344 |
-2.54% |
8,100 |
2025/5/8 |
1,424 |
1,435 |
1,340 |
1,379 |
-2.27% |
19,400 |
2025/5/7 |
1,444 |
1,515 |
1,410 |
1,411 |
-9.20% |
48,400 |
2025/5/2 |
1,956 |
2,006 |
1,554 |
1,554 |
-20.47% |
362,900 |
2025/5/1 |
1,674 |
1,954 |
1,500 |
1,954 |
+25.74% |
279,300 |
2025/4/30 |
1,254 |
1,554 |
1,253 |
1,554 |
+23.92% |
138,000 |
2025/4/28 |
1,223 |
1,257 |
1,223 |
1,254 |
+0.72% |
2,800 |
2025/4/25 |
1,247 |
1,267 |
1,208 |
1,245 |
-0.88% |
3,000 |
2025/4/24 |
1,269 |
1,269 |
1,217 |
1,256 |
-1.02% |
1,900 |
2025/4/23 |
1,254 |
1,269 |
1,248 |
1,269 |
+1.20% |
1,900 |
2025/4/22 |
1,246 |
1,269 |
1,246 |
1,254 |
+0.64% |
1,200 |
2025/4/21 |
1,260 |
1,275 |
1,244 |
1,246 |
-1.11% |
1,300 |
2025/4/18 |
1,265 |
1,280 |
1,260 |
1,260 |
+2.02% |
1,000 |
2025/4/16 |
1,235 |
1,235 |
1,235 |
1,235 |
-0.48% |
100 |
2025/4/15 |
1,241 |
1,241 |
1,241 |
1,241 |
+0.08% |
900 |
2025/4/14 |
1,205 |
1,240 |
1,205 |
1,240 |
+2.90% |
700 |
2025/4/11 |
1,159 |
1,208 |
1,132 |
1,205 |
-1.15% |
700 |
2025/4/10 |
1,190 |
1,241 |
1,190 |
1,219 |
+5.00% |
2,700 |
2025/4/9 |
1,166 |
1,166 |
1,112 |
1,161 |
-0.51% |
3,800 |
2025/4/8 |
1,165 |
1,168 |
1,146 |
1,167 |
+8.56% |
2,900 |
2025/4/7 |
1,228 |
1,228 |
1,027 |
1,075 |
-14.21% |
5,500 |
2025/4/4 |
1,270 |
1,279 |
1,245 |
1,253 |
-2.64% |
3,700 |
2025/4/3 |
1,273 |
1,287 |
1,273 |
1,287 |
-4.03% |
800 |
2025/4/2 |
1,307 |
1,364 |
1,307 |
1,341 |
+1.67% |
3,200 |
2025/4/1 |
1,317 |
1,320 |
1,290 |
1,319 |
+0.08% |
900 |
2025/3/31 |
1,290 |
1,320 |
1,282 |
1,318 |
+0.61% |
2,500 |
2025/3/28 |
1,307 |
1,326 |
1,302 |
1,310 |
+0.23% |
800 |
2025/3/27 |
1,322 |
1,342 |
1,307 |
1,307 |
-2.39% |
2,300 |
2025/3/26 |
1,299 |
1,365 |
1,299 |
1,339 |
+3.00% |
1,800 |
2025/3/25 |
1,299 |
1,304 |
1,299 |
1,300 |
+0.08% |
1,100 |
2025/3/24 |
1,270 |
1,299 |
1,270 |
1,299 |
+2.12% |
5,600 |
2025/3/21 |
1,299 |
1,300 |
1,272 |
1,272 |
-2.08% |
2,600 |
2025/3/19 |
1,346 |
1,346 |
1,288 |
1,299 |
-1.29% |
2,600 |
2025/3/18 |
1,363 |
1,426 |
1,285 |
1,316 |
+5.03% |
26,600 |
2025/3/17 |
1,270 |
1,271 |
1,251 |
1,253 |
-1.34% |
900 |
2025/3/14 |
1,264 |
1,296 |
1,257 |
1,270 |
+0.40% |
800 |
2025/3/13 |
1,243 |
1,266 |
1,243 |
1,265 |
+1.85% |
1,300 |
2025/3/12 |
1,265 |
1,265 |
1,241 |
1,242 |
+0.08% |
1,800 |
2025/3/11 |
1,242 |
1,242 |
1,240 |
1,241 |
-0.08% |
600 |
2025/3/10 |
1,261 |
1,261 |
1,242 |
1,242 |
-0.40% |
400 |
2025/3/7 |
1,239 |
1,247 |
1,239 |
1,247 |
-1.73% |
400 |
2025/3/6 |
1,240 |
1,269 |
1,230 |
1,269 |
+2.26% |
2,400 |
2025/3/5 |
1,282 |
1,282 |
1,241 |
1,241 |
-0.88% |
3,400 |
2025/3/4 |
1,243 |
1,252 |
1,243 |
1,252 |
-1.11% |
3,000 |
2025/3/3 |
1,285 |
1,291 |
1,250 |
1,266 |
-1.48% |
3,400 |
2025/2/28 |
1,304 |
1,305 |
1,278 |
1,285 |
-2.28% |
5,300 |
2025/2/27 |
1,348 |
1,348 |
1,315 |
1,315 |
-1.94% |
4,200 |
2025/2/26 |
1,356 |
1,366 |
1,335 |
1,341 |
-1.18% |
3,500 |
2025/2/25 |
1,393 |
1,393 |
1,357 |
1,357 |
-2.86% |
4,400 |
2025/2/21 |
1,418 |
1,418 |
1,397 |
1,397 |
-0.71% |
2,300 |
2025/2/20 |
1,432 |
1,432 |
1,407 |
1,407 |
-2.22% |
2,800 |
2025/2/19 |
1,460 |
1,490 |
1,438 |
1,439 |
+1.34% |
5,900 |
2025/2/18 |
1,440 |
1,449 |
1,420 |
1,420 |
-0.98% |
2,200 |
2025/2/17 |
1,447 |
1,447 |
1,408 |
1,434 |
-2.18% |
3,400 |
2025/2/14 |
1,463 |
1,466 |
1,448 |
1,466 |
+0.27% |
4,600 |
2025/2/13 |
1,456 |
1,463 |
1,456 |
1,462 |
+0.48% |
4,700 |
2025/2/12 |
1,437 |
1,466 |
1,437 |
1,455 |
+1.68% |
4,100 |
2025/2/10 |
1,453 |
1,469 |
1,411 |
1,431 |
-1.51% |
4,300 |
2025/2/7 |
1,461 |
1,480 |
1,450 |
1,453 |
-1.36% |
8,600 |
2025/2/6 |
1,473 |
1,497 |
1,473 |
1,473 |
+0.07% |
4,600 |
2025/2/5 |
1,498 |
1,498 |
1,463 |
1,472 |
-1.14% |
7,900 |
2025/2/4 |
1,575 |
1,575 |
1,481 |
1,489 |
-3.00% |
14,800 |
2025/2/3 |
1,691 |
1,793 |
1,535 |
1,535 |
-13.33% |
66,100 |
2025/1/31 |
1,501 |
1,771 |
1,498 |
1,771 |
+20.39% |
123,700 |
2025/1/30 |
1,458 |
1,471 |
1,430 |
1,471 |
+1.38% |
1,900 |
2025/1/29 |
1,381 |
1,451 |
1,381 |
1,451 |
+4.46% |
7,500 |
2025/1/28 |
1,375 |
1,410 |
1,374 |
1,389 |
+0.80% |
1,800 |
2025/1/27 |
1,389 |
1,405 |
1,359 |
1,378 |
-2.89% |
3,200 |
2025/1/24 |
1,463 |
1,463 |
1,419 |
1,419 |
+1.14% |
2,800 |
2025/1/23 |
1,386 |
1,410 |
1,365 |
1,403 |
+1.59% |
3,100 |
2025/1/22 |
1,395 |
1,395 |
1,381 |
1,381 |
-1.00% |
900 |
2025/1/21 |
1,393 |
1,400 |
1,381 |
1,395 |
-0.50% |
1,100 |
2025/1/20 |
1,418 |
1,418 |
1,382 |
1,402 |
-1.82% |
1,500 |
2025/1/17 |
1,400 |
1,428 |
1,386 |
1,428 |
+1.20% |
1,300 |
2025/1/16 |
1,412 |
1,415 |
1,411 |
1,411 |
-0.84% |
900 |
2025/1/15 |
1,418 |
1,432 |
1,418 |
1,423 |
+0.35% |
2,700 |
2025/1/14 |
1,450 |
1,450 |
1,418 |
1,418 |
-2.07% |
700 |
|