日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,426 |
1,427 |
1,419 |
1,421 |
+0.00% |
4,500 |
2025/7/11 |
1,416 |
1,425 |
1,416 |
1,421 |
+0.35% |
2,500 |
2025/7/10 |
1,420 |
1,434 |
1,416 |
1,416 |
+0.14% |
12,700 |
2025/7/9 |
1,403 |
1,420 |
1,403 |
1,414 |
+0.57% |
6,700 |
2025/7/8 |
1,404 |
1,408 |
1,403 |
1,406 |
+0.14% |
2,000 |
2025/7/7 |
1,406 |
1,406 |
1,401 |
1,404 |
-0.14% |
2,900 |
2025/7/4 |
1,400 |
1,406 |
1,400 |
1,406 |
+0.14% |
11,700 |
2025/7/3 |
1,407 |
1,410 |
1,401 |
1,404 |
-0.43% |
4,500 |
2025/7/2 |
1,408 |
1,410 |
1,404 |
1,410 |
+0.36% |
2,600 |
2025/7/1 |
1,407 |
1,409 |
1,404 |
1,405 |
-0.43% |
2,900 |
2025/6/30 |
1,410 |
1,411 |
1,405 |
1,411 |
+0.07% |
4,100 |
2025/6/27 |
1,412 |
1,418 |
1,406 |
1,410 |
-0.07% |
3,200 |
2025/6/26 |
1,404 |
1,411 |
1,401 |
1,411 |
+0.57% |
3,400 |
2025/6/25 |
1,404 |
1,410 |
1,402 |
1,403 |
-0.07% |
4,100 |
2025/6/24 |
1,409 |
1,410 |
1,401 |
1,404 |
-0.35% |
2,600 |
2025/6/23 |
1,403 |
1,409 |
1,398 |
1,409 |
+0.07% |
8,900 |
2025/6/20 |
1,409 |
1,409 |
1,400 |
1,408 |
+0.07% |
3,100 |
2025/6/19 |
1,405 |
1,408 |
1,400 |
1,407 |
+0.14% |
3,800 |
2025/6/18 |
1,407 |
1,408 |
1,396 |
1,405 |
+0.14% |
3,900 |
2025/6/17 |
1,394 |
1,403 |
1,393 |
1,403 |
+0.36% |
6,200 |
2025/6/16 |
1,394 |
1,401 |
1,391 |
1,398 |
-0.21% |
6,700 |
2025/6/13 |
1,417 |
1,419 |
1,391 |
1,401 |
-1.20% |
16,800 |
2025/6/12 |
1,419 |
1,420 |
1,412 |
1,418 |
+0.50% |
3,900 |
2025/6/11 |
1,407 |
1,411 |
1,401 |
1,411 |
+0.57% |
5,500 |
2025/6/10 |
1,409 |
1,411 |
1,399 |
1,403 |
-0.14% |
4,200 |
2025/6/9 |
1,407 |
1,407 |
1,400 |
1,405 |
+0.29% |
4,100 |
2025/6/6 |
1,402 |
1,406 |
1,398 |
1,401 |
-0.14% |
4,000 |
2025/6/5 |
1,397 |
1,403 |
1,397 |
1,403 |
+0.43% |
2,600 |
2025/6/4 |
1,401 |
1,416 |
1,396 |
1,397 |
-0.29% |
11,300 |
2025/6/3 |
1,396 |
1,403 |
1,394 |
1,401 |
+0.36% |
4,000 |
2025/6/2 |
1,398 |
1,404 |
1,395 |
1,396 |
-0.14% |
5,600 |
2025/5/30 |
1,395 |
1,403 |
1,395 |
1,398 |
+0.00% |
4,300 |
2025/5/29 |
1,395 |
1,399 |
1,391 |
1,398 |
+0.36% |
4,200 |
2025/5/28 |
1,399 |
1,400 |
1,390 |
1,393 |
-0.36% |
10,700 |
2025/5/27 |
1,397 |
1,399 |
1,390 |
1,398 |
+0.00% |
6,600 |
2025/5/26 |
1,393 |
1,399 |
1,393 |
1,398 |
+0.36% |
3,400 |
2025/5/23 |
1,398 |
1,401 |
1,391 |
1,393 |
-0.14% |
5,000 |
2025/5/22 |
1,398 |
1,400 |
1,391 |
1,395 |
+0.29% |
3,700 |
2025/5/21 |
1,397 |
1,398 |
1,389 |
1,391 |
-0.43% |
3,100 |
2025/5/20 |
1,402 |
1,402 |
1,390 |
1,397 |
-0.21% |
4,900 |
2025/5/19 |
1,391 |
1,404 |
1,391 |
1,400 |
+0.65% |
5,700 |
2025/5/16 |
1,397 |
1,397 |
1,385 |
1,391 |
+0.07% |
4,100 |
2025/5/15 |
1,388 |
1,396 |
1,386 |
1,390 |
+0.29% |
4,100 |
2025/5/14 |
1,392 |
1,392 |
1,383 |
1,386 |
-0.50% |
7,300 |
2025/5/13 |
1,405 |
1,405 |
1,391 |
1,393 |
-0.50% |
6,500 |
2025/5/12 |
1,400 |
1,414 |
1,395 |
1,400 |
-0.28% |
3,700 |
2025/5/9 |
1,413 |
1,413 |
1,402 |
1,404 |
+0.14% |
1,900 |
2025/5/8 |
1,398 |
1,412 |
1,382 |
1,402 |
+0.43% |
5,800 |
2025/5/7 |
1,381 |
1,405 |
1,381 |
1,396 |
+0.07% |
9,000 |
2025/5/2 |
1,397 |
1,401 |
1,390 |
1,395 |
-0.29% |
4,400 |
2025/5/1 |
1,400 |
1,429 |
1,392 |
1,399 |
-2.85% |
18,300 |
2025/4/30 |
1,418 |
1,440 |
1,408 |
1,440 |
+2.35% |
14,600 |
2025/4/28 |
1,406 |
1,417 |
1,406 |
1,407 |
+0.07% |
2,800 |
2025/4/25 |
1,401 |
1,414 |
1,401 |
1,406 |
+0.36% |
4,800 |
2025/4/24 |
1,400 |
1,405 |
1,396 |
1,401 |
+0.14% |
4,500 |
2025/4/23 |
1,396 |
1,400 |
1,394 |
1,399 |
+0.00% |
2,800 |
2025/4/22 |
1,394 |
1,400 |
1,393 |
1,399 |
+0.29% |
5,500 |
2025/4/21 |
1,398 |
1,398 |
1,390 |
1,395 |
-0.07% |
3,700 |
2025/4/18 |
1,381 |
1,396 |
1,378 |
1,396 |
+1.09% |
3,300 |
2025/4/17 |
1,376 |
1,387 |
1,376 |
1,381 |
+0.36% |
2,800 |
2025/4/16 |
1,381 |
1,384 |
1,376 |
1,376 |
-0.36% |
1,300 |
2025/4/15 |
1,399 |
1,399 |
1,376 |
1,381 |
-0.65% |
6,800 |
2025/4/14 |
1,375 |
1,390 |
1,375 |
1,390 |
+1.39% |
3,400 |
2025/4/11 |
1,365 |
1,380 |
1,356 |
1,371 |
-0.58% |
3,400 |
2025/4/10 |
1,365 |
1,386 |
1,350 |
1,379 |
+3.37% |
6,800 |
2025/4/9 |
1,340 |
1,359 |
1,313 |
1,334 |
-1.40% |
13,800 |
2025/4/8 |
1,336 |
1,368 |
1,327 |
1,353 |
+3.92% |
10,300 |
2025/4/7 |
1,313 |
1,336 |
1,300 |
1,302 |
-4.89% |
20,900 |
2025/4/4 |
1,398 |
1,400 |
1,340 |
1,369 |
-2.35% |
22,900 |
2025/4/3 |
1,400 |
1,419 |
1,400 |
1,402 |
-1.20% |
13,400 |
2025/4/2 |
1,419 |
1,419 |
1,412 |
1,419 |
+0.07% |
2,600 |
2025/4/1 |
1,431 |
1,438 |
1,416 |
1,418 |
-0.98% |
4,800 |
2025/3/31 |
1,449 |
1,449 |
1,427 |
1,432 |
-1.45% |
6,200 |
2025/3/28 |
1,450 |
1,475 |
1,443 |
1,453 |
-3.13% |
15,300 |
2025/3/27 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.67% |
13,300 |
2025/3/26 |
1,490 |
1,490 |
1,483 |
1,490 |
+0.13% |
9,500 |
2025/3/25 |
1,488 |
1,491 |
1,481 |
1,488 |
+0.34% |
4,100 |
2025/3/24 |
1,489 |
1,493 |
1,481 |
1,483 |
+0.00% |
3,600 |
2025/3/21 |
1,465 |
1,483 |
1,465 |
1,483 |
+1.30% |
10,000 |
2025/3/19 |
1,458 |
1,465 |
1,440 |
1,464 |
+0.41% |
11,300 |
2025/3/18 |
1,426 |
1,459 |
1,426 |
1,458 |
+2.24% |
20,200 |
2025/3/17 |
1,425 |
1,427 |
1,421 |
1,426 |
+0.71% |
4,600 |
2025/3/14 |
1,414 |
1,423 |
1,414 |
1,416 |
-0.35% |
2,200 |
2025/3/13 |
1,430 |
1,431 |
1,419 |
1,421 |
-0.63% |
3,900 |
2025/3/12 |
1,400 |
1,430 |
1,400 |
1,430 |
+2.07% |
21,400 |
2025/3/11 |
1,400 |
1,405 |
1,398 |
1,401 |
-0.14% |
5,400 |
2025/3/10 |
1,401 |
1,405 |
1,399 |
1,403 |
+0.14% |
7,400 |
2025/3/7 |
1,402 |
1,414 |
1,396 |
1,401 |
-0.14% |
29,500 |
2025/3/6 |
1,402 |
1,404 |
1,400 |
1,403 |
+0.14% |
12,700 |
2025/3/5 |
1,404 |
1,404 |
1,395 |
1,401 |
+0.07% |
14,400 |
2025/3/4 |
1,404 |
1,404 |
1,393 |
1,400 |
-0.07% |
10,800 |
2025/3/3 |
1,402 |
1,402 |
1,391 |
1,401 |
+0.29% |
9,700 |
2025/2/28 |
1,393 |
1,399 |
1,385 |
1,397 |
+0.07% |
14,700 |
2025/2/27 |
1,391 |
1,400 |
1,391 |
1,396 |
+0.36% |
6,100 |
2025/2/26 |
1,394 |
1,396 |
1,390 |
1,391 |
-0.14% |
8,900 |
2025/2/25 |
1,394 |
1,400 |
1,392 |
1,393 |
-0.07% |
7,600 |
2025/2/21 |
1,396 |
1,407 |
1,394 |
1,394 |
-0.07% |
10,300 |
2025/2/20 |
1,408 |
1,410 |
1,395 |
1,395 |
-0.36% |
11,100 |
2025/2/19 |
1,400 |
1,404 |
1,399 |
1,400 |
+0.07% |
3,400 |
2025/2/18 |
1,406 |
1,407 |
1,395 |
1,399 |
+0.00% |
6,400 |
2025/2/17 |
1,400 |
1,407 |
1,399 |
1,399 |
+0.07% |
10,800 |
2025/2/14 |
1,415 |
1,415 |
1,398 |
1,398 |
-0.07% |
10,300 |
2025/2/13 |
1,397 |
1,399 |
1,394 |
1,399 |
+0.43% |
6,100 |
2025/2/12 |
1,393 |
1,401 |
1,393 |
1,393 |
+0.00% |
6,000 |
2025/2/10 |
1,397 |
1,398 |
1,393 |
1,393 |
+0.00% |
8,300 |
2025/2/7 |
1,396 |
1,398 |
1,393 |
1,393 |
-0.21% |
5,700 |
2025/2/6 |
1,396 |
1,399 |
1,395 |
1,396 |
+0.07% |
3,900 |
2025/2/5 |
1,400 |
1,400 |
1,393 |
1,395 |
+0.29% |
3,500 |
2025/2/4 |
1,410 |
1,410 |
1,391 |
1,391 |
+0.00% |
6,200 |
2025/2/3 |
1,393 |
1,401 |
1,391 |
1,391 |
-0.29% |
7,900 |
2025/1/31 |
1,397 |
1,400 |
1,391 |
1,395 |
+0.36% |
10,000 |
2025/1/30 |
1,400 |
1,408 |
1,390 |
1,390 |
-0.79% |
75,400 |
2025/1/29 |
1,408 |
1,410 |
1,400 |
1,401 |
+0.14% |
9,200 |
2025/1/28 |
1,404 |
1,414 |
1,399 |
1,399 |
-0.43% |
22,000 |
2025/1/27 |
1,414 |
1,414 |
1,395 |
1,405 |
+0.36% |
48,000 |
2025/1/24 |
1,425 |
1,430 |
1,395 |
1,400 |
-8.62% |
165,200 |
2025/1/23 |
1,509 |
1,535 |
1,504 |
1,532 |
+1.52% |
48,900 |
2025/1/22 |
1,495 |
1,509 |
1,493 |
1,509 |
+1.14% |
16,500 |
2025/1/21 |
1,493 |
1,493 |
1,477 |
1,492 |
+0.81% |
8,700 |
2025/1/20 |
1,486 |
1,486 |
1,470 |
1,480 |
+0.41% |
12,800 |
2025/1/17 |
1,480 |
1,480 |
1,468 |
1,474 |
-0.74% |
15,600 |
2025/1/16 |
1,493 |
1,500 |
1,485 |
1,485 |
-0.07% |
15,400 |
2025/1/15 |
1,511 |
1,511 |
1,481 |
1,486 |
-1.65% |
7,000 |
|