日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,796 |
1,796 |
1,778 |
1,791 |
-0.28% |
2,800 |
2025/7/11 |
1,775 |
1,796 |
1,775 |
1,796 |
+1.18% |
2,200 |
2025/7/10 |
1,790 |
1,790 |
1,768 |
1,775 |
-0.56% |
500 |
2025/7/9 |
1,759 |
1,789 |
1,759 |
1,785 |
+1.54% |
3,400 |
2025/7/8 |
1,759 |
1,759 |
1,758 |
1,758 |
+0.06% |
200 |
2025/7/7 |
1,758 |
1,773 |
1,756 |
1,757 |
-0.06% |
1,900 |
2025/7/4 |
1,764 |
1,772 |
1,757 |
1,758 |
-0.85% |
2,600 |
2025/7/3 |
1,760 |
1,773 |
1,756 |
1,773 |
+0.00% |
2,400 |
2025/7/2 |
1,758 |
1,782 |
1,758 |
1,773 |
+0.85% |
3,000 |
2025/7/1 |
1,755 |
1,761 |
1,755 |
1,758 |
+0.11% |
2,200 |
2025/6/30 |
1,751 |
1,761 |
1,751 |
1,756 |
+0.29% |
1,100 |
2025/6/27 |
1,764 |
1,767 |
1,727 |
1,751 |
-0.28% |
4,600 |
2025/6/26 |
1,760 |
1,768 |
1,755 |
1,756 |
+0.86% |
6,600 |
2025/6/25 |
1,737 |
1,741 |
1,720 |
1,741 |
+0.23% |
2,500 |
2025/6/24 |
1,693 |
1,748 |
1,693 |
1,737 |
+2.54% |
9,100 |
2025/6/23 |
1,677 |
1,694 |
1,671 |
1,694 |
+1.01% |
4,200 |
2025/6/20 |
1,675 |
1,681 |
1,669 |
1,677 |
+0.12% |
2,600 |
2025/6/19 |
1,680 |
1,682 |
1,671 |
1,675 |
-0.53% |
3,000 |
2025/6/18 |
1,678 |
1,684 |
1,671 |
1,684 |
+0.42% |
1,800 |
2025/6/17 |
1,695 |
1,695 |
1,677 |
1,677 |
-1.29% |
1,600 |
2025/6/16 |
1,689 |
1,699 |
1,687 |
1,699 |
+0.18% |
400 |
2025/6/13 |
1,695 |
1,696 |
1,671 |
1,696 |
-0.18% |
1,500 |
2025/6/12 |
1,708 |
1,723 |
1,696 |
1,699 |
-0.29% |
1,300 |
2025/6/11 |
1,699 |
1,705 |
1,691 |
1,704 |
+0.29% |
1,300 |
2025/6/10 |
1,740 |
1,740 |
1,693 |
1,699 |
-0.41% |
2,600 |
2025/6/9 |
1,705 |
1,711 |
1,697 |
1,706 |
+0.06% |
4,800 |
2025/6/6 |
1,716 |
1,716 |
1,701 |
1,705 |
-0.64% |
400 |
2025/6/5 |
1,694 |
1,727 |
1,690 |
1,716 |
+0.94% |
7,000 |
2025/6/4 |
1,682 |
1,700 |
1,675 |
1,700 |
+1.31% |
4,600 |
2025/6/3 |
1,678 |
1,678 |
1,667 |
1,678 |
+0.18% |
2,700 |
2025/6/2 |
1,674 |
1,675 |
1,666 |
1,675 |
+0.18% |
1,100 |
2025/5/30 |
1,671 |
1,676 |
1,667 |
1,672 |
+0.12% |
1,500 |
2025/5/29 |
1,671 |
1,674 |
1,631 |
1,670 |
-0.60% |
4,800 |
2025/5/28 |
1,673 |
1,682 |
1,668 |
1,680 |
+0.66% |
2,200 |
2025/5/27 |
1,666 |
1,670 |
1,659 |
1,669 |
+0.18% |
1,200 |
2025/5/26 |
1,666 |
1,672 |
1,655 |
1,666 |
+0.06% |
2,700 |
2025/5/23 |
1,634 |
1,665 |
1,634 |
1,665 |
+1.96% |
2,500 |
2025/5/22 |
1,627 |
1,633 |
1,616 |
1,633 |
-1.09% |
12,000 |
2025/5/21 |
1,661 |
1,661 |
1,635 |
1,651 |
-1.08% |
7,200 |
2025/5/20 |
1,675 |
1,689 |
1,669 |
1,669 |
-0.42% |
4,600 |
2025/5/19 |
1,683 |
1,731 |
1,670 |
1,676 |
+1.39% |
4,800 |
2025/5/16 |
1,650 |
1,680 |
1,632 |
1,653 |
+1.72% |
15,900 |
2025/5/15 |
1,861 |
1,866 |
1,616 |
1,625 |
-12.35% |
35,700 |
2025/5/14 |
1,849 |
1,854 |
1,830 |
1,854 |
+0.76% |
3,900 |
2025/5/13 |
1,833 |
1,850 |
1,833 |
1,840 |
+1.38% |
5,000 |
2025/5/12 |
1,810 |
1,823 |
1,810 |
1,815 |
+0.61% |
3,800 |
2025/5/9 |
1,800 |
1,812 |
1,792 |
1,804 |
+0.78% |
1,000 |
2025/5/8 |
1,797 |
1,800 |
1,790 |
1,790 |
-0.39% |
1,000 |
2025/5/7 |
1,793 |
1,800 |
1,790 |
1,797 |
+0.22% |
2,500 |
2025/5/2 |
1,779 |
1,802 |
1,757 |
1,793 |
-0.50% |
5,700 |
2025/5/1 |
1,814 |
1,819 |
1,773 |
1,802 |
-0.55% |
3,500 |
2025/4/30 |
1,790 |
1,812 |
1,790 |
1,812 |
+1.23% |
1,800 |
2025/4/28 |
1,791 |
1,796 |
1,790 |
1,790 |
+2.23% |
2,900 |
2025/4/25 |
1,736 |
1,751 |
1,736 |
1,751 |
+0.86% |
1,000 |
2025/4/24 |
1,718 |
1,763 |
1,718 |
1,736 |
+1.17% |
5,300 |
2025/4/23 |
1,730 |
1,742 |
1,715 |
1,716 |
+0.06% |
2,700 |
2025/4/22 |
1,690 |
1,727 |
1,690 |
1,715 |
+1.42% |
1,400 |
2025/4/21 |
1,700 |
1,727 |
1,691 |
1,691 |
-0.59% |
3,300 |
2025/4/18 |
1,698 |
1,715 |
1,692 |
1,701 |
-0.12% |
3,600 |
2025/4/17 |
1,688 |
1,717 |
1,688 |
1,703 |
+0.12% |
1,900 |
2025/4/16 |
1,699 |
1,716 |
1,699 |
1,701 |
-0.53% |
2,300 |
2025/4/15 |
1,701 |
1,710 |
1,680 |
1,710 |
+0.88% |
3,800 |
2025/4/14 |
1,700 |
1,717 |
1,691 |
1,695 |
+1.13% |
2,800 |
2025/4/11 |
1,733 |
1,733 |
1,666 |
1,676 |
-4.23% |
8,700 |
2025/4/10 |
1,839 |
1,839 |
1,690 |
1,750 |
+1.27% |
3,900 |
2025/4/9 |
1,695 |
1,785 |
1,630 |
1,728 |
+1.65% |
10,400 |
2025/4/8 |
1,697 |
1,745 |
1,608 |
1,700 |
+7.12% |
17,300 |
2025/4/7 |
1,600 |
1,647 |
1,580 |
1,587 |
-8.58% |
13,900 |
2025/4/4 |
1,823 |
1,926 |
1,690 |
1,736 |
-7.31% |
14,800 |
2025/4/3 |
1,829 |
1,887 |
1,829 |
1,873 |
-1.47% |
6,500 |
2025/4/2 |
1,894 |
1,907 |
1,881 |
1,901 |
-0.16% |
3,600 |
2025/4/1 |
1,917 |
1,928 |
1,903 |
1,904 |
+0.21% |
3,200 |
2025/3/31 |
1,892 |
1,901 |
1,885 |
1,900 |
-0.05% |
2,700 |
2025/3/28 |
1,910 |
1,935 |
1,901 |
1,901 |
-2.56% |
5,500 |
2025/3/27 |
1,928 |
1,987 |
1,926 |
1,951 |
+0.62% |
5,500 |
2025/3/26 |
1,937 |
1,940 |
1,926 |
1,939 |
+0.41% |
3,400 |
2025/3/25 |
1,939 |
1,939 |
1,916 |
1,931 |
+0.26% |
4,300 |
2025/3/24 |
1,924 |
1,929 |
1,904 |
1,926 |
+0.52% |
2,600 |
2025/3/21 |
1,909 |
1,925 |
1,902 |
1,916 |
+0.84% |
5,900 |
2025/3/19 |
1,888 |
1,910 |
1,888 |
1,900 |
+0.32% |
2,700 |
2025/3/18 |
1,867 |
1,900 |
1,867 |
1,894 |
+1.23% |
5,300 |
2025/3/17 |
1,890 |
1,890 |
1,871 |
1,871 |
-1.01% |
3,100 |
2025/3/14 |
1,873 |
1,896 |
1,873 |
1,890 |
-0.37% |
2,500 |
2025/3/13 |
1,867 |
1,900 |
1,867 |
1,897 |
+2.10% |
5,500 |
2025/3/12 |
1,866 |
1,873 |
1,858 |
1,858 |
-0.85% |
1,100 |
2025/3/11 |
1,863 |
1,874 |
1,843 |
1,874 |
+0.21% |
3,600 |
2025/3/10 |
1,877 |
1,877 |
1,845 |
1,870 |
+1.25% |
2,500 |
2025/3/7 |
1,855 |
1,860 |
1,838 |
1,847 |
-0.43% |
3,500 |
2025/3/6 |
1,850 |
1,874 |
1,850 |
1,855 |
+1.09% |
3,900 |
2025/3/5 |
1,829 |
1,848 |
1,829 |
1,835 |
+0.33% |
1,500 |
2025/3/4 |
1,829 |
1,840 |
1,820 |
1,829 |
+0.27% |
2,900 |
2025/3/3 |
1,818 |
1,870 |
1,818 |
1,824 |
+0.55% |
4,100 |
2025/2/28 |
1,820 |
1,836 |
1,812 |
1,814 |
-1.31% |
2,000 |
2025/2/27 |
1,825 |
1,863 |
1,825 |
1,838 |
+0.16% |
1,900 |
2025/2/26 |
1,838 |
1,857 |
1,810 |
1,835 |
-0.16% |
5,400 |
2025/2/25 |
1,809 |
1,852 |
1,806 |
1,838 |
-1.61% |
4,500 |
2025/2/21 |
1,873 |
1,894 |
1,860 |
1,868 |
-0.32% |
4,300 |
2025/2/20 |
1,873 |
1,887 |
1,873 |
1,874 |
-0.53% |
2,900 |
2025/2/19 |
1,890 |
1,890 |
1,865 |
1,884 |
-0.63% |
2,000 |
2025/2/18 |
1,885 |
1,900 |
1,879 |
1,896 |
+0.42% |
4,200 |
2025/2/17 |
1,840 |
1,888 |
1,833 |
1,888 |
+2.61% |
6,000 |
2025/2/14 |
1,833 |
1,850 |
1,833 |
1,840 |
+0.38% |
3,400 |
2025/2/13 |
1,823 |
1,849 |
1,823 |
1,833 |
-0.05% |
4,900 |
2025/2/12 |
1,818 |
1,835 |
1,809 |
1,834 |
+0.99% |
3,900 |
2025/2/10 |
1,826 |
1,835 |
1,812 |
1,816 |
-0.66% |
6,600 |
2025/2/7 |
1,845 |
1,845 |
1,820 |
1,828 |
+0.05% |
7,000 |
2025/2/6 |
1,792 |
1,830 |
1,788 |
1,827 |
+2.35% |
8,800 |
2025/2/5 |
1,754 |
1,806 |
1,747 |
1,785 |
+2.29% |
12,100 |
2025/2/4 |
1,758 |
1,768 |
1,690 |
1,745 |
+0.52% |
13,600 |
2025/2/3 |
1,744 |
1,771 |
1,736 |
1,736 |
-0.46% |
24,900 |
2025/1/31 |
1,601 |
1,889 |
1,592 |
1,744 |
+15.19% |
64,300 |
2025/1/30 |
1,617 |
1,627 |
1,514 |
1,514 |
-6.89% |
52,400 |
2025/1/29 |
1,635 |
1,643 |
1,626 |
1,626 |
-0.49% |
3,700 |
2025/1/28 |
1,635 |
1,644 |
1,634 |
1,634 |
-0.18% |
3,600 |
2025/1/27 |
1,635 |
1,645 |
1,635 |
1,637 |
+0.31% |
4,900 |
2025/1/24 |
1,632 |
1,645 |
1,632 |
1,632 |
+0.00% |
2,900 |
2025/1/23 |
1,648 |
1,648 |
1,630 |
1,632 |
-0.79% |
2,100 |
2025/1/22 |
1,646 |
1,646 |
1,637 |
1,645 |
+0.24% |
2,100 |
2025/1/21 |
1,623 |
1,641 |
1,623 |
1,641 |
+0.92% |
2,400 |
2025/1/20 |
1,630 |
1,634 |
1,620 |
1,626 |
+0.43% |
1,200 |
2025/1/17 |
1,623 |
1,629 |
1,600 |
1,619 |
-0.37% |
5,800 |
2025/1/16 |
1,623 |
1,647 |
1,623 |
1,625 |
+0.12% |
3,500 |
2025/1/15 |
1,663 |
1,663 |
1,622 |
1,623 |
-1.10% |
7,200 |
|