日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,482 |
1,570 |
1,455 |
1,561 |
+5.33% |
30,200 |
2025/7/10 |
1,450 |
1,482 |
1,411 |
1,482 |
+2.70% |
17,000 |
2025/7/9 |
1,405 |
1,443 |
1,398 |
1,443 |
+2.70% |
3,200 |
2025/7/8 |
1,386 |
1,405 |
1,366 |
1,405 |
+0.50% |
3,500 |
2025/7/7 |
1,369 |
1,400 |
1,369 |
1,398 |
+2.49% |
2,600 |
2025/7/4 |
1,362 |
1,383 |
1,361 |
1,364 |
+0.96% |
800 |
2025/7/3 |
1,386 |
1,386 |
1,351 |
1,351 |
-3.22% |
1,600 |
2025/7/2 |
1,362 |
1,422 |
1,362 |
1,396 |
+1.09% |
5,000 |
2025/7/1 |
1,395 |
1,395 |
1,381 |
1,381 |
-1.00% |
3,500 |
2025/6/30 |
1,394 |
1,395 |
1,380 |
1,395 |
+0.87% |
4,900 |
2025/6/27 |
1,353 |
1,396 |
1,342 |
1,383 |
+2.90% |
12,100 |
2025/6/26 |
1,352 |
1,352 |
1,324 |
1,344 |
+1.66% |
1,900 |
2025/6/25 |
1,353 |
1,353 |
1,322 |
1,322 |
-2.29% |
3,200 |
2025/6/24 |
1,352 |
1,353 |
1,341 |
1,353 |
+0.07% |
500 |
2025/6/23 |
1,366 |
1,366 |
1,352 |
1,352 |
-1.02% |
200 |
2025/6/20 |
1,346 |
1,367 |
1,346 |
1,366 |
+1.04% |
1,100 |
2025/6/19 |
1,333 |
1,367 |
1,333 |
1,352 |
-0.81% |
3,300 |
2025/6/18 |
1,324 |
1,365 |
1,324 |
1,363 |
+2.95% |
2,100 |
2025/6/17 |
1,339 |
1,342 |
1,324 |
1,324 |
-3.29% |
900 |
2025/6/16 |
1,368 |
1,369 |
1,368 |
1,369 |
+0.66% |
600 |
2025/6/13 |
1,370 |
1,375 |
1,334 |
1,360 |
-0.73% |
3,600 |
2025/6/12 |
1,370 |
1,370 |
1,359 |
1,370 |
+0.00% |
1,400 |
2025/6/11 |
1,335 |
1,370 |
1,335 |
1,370 |
+0.44% |
1,400 |
2025/6/10 |
1,334 |
1,364 |
1,333 |
1,364 |
+0.00% |
1,700 |
2025/6/9 |
1,345 |
1,366 |
1,345 |
1,364 |
+1.79% |
2,100 |
2025/6/6 |
1,327 |
1,364 |
1,320 |
1,340 |
+0.30% |
1,800 |
2025/6/5 |
1,333 |
1,336 |
1,333 |
1,336 |
+0.23% |
300 |
2025/6/4 |
1,311 |
1,361 |
1,311 |
1,333 |
-0.60% |
1,200 |
2025/6/3 |
1,368 |
1,369 |
1,297 |
1,341 |
-1.40% |
4,900 |
2025/6/2 |
1,342 |
1,360 |
1,342 |
1,360 |
+0.29% |
900 |
2025/5/30 |
1,339 |
1,356 |
1,339 |
1,356 |
-0.37% |
400 |
2025/5/29 |
1,301 |
1,366 |
1,301 |
1,361 |
+3.89% |
7,200 |
2025/5/28 |
1,306 |
1,310 |
1,300 |
1,310 |
+1.00% |
1,700 |
2025/5/27 |
1,300 |
1,300 |
1,270 |
1,297 |
-0.23% |
1,300 |
2025/5/26 |
1,290 |
1,300 |
1,283 |
1,300 |
+1.17% |
4,800 |
2025/5/23 |
1,275 |
1,285 |
1,264 |
1,285 |
+1.10% |
2,300 |
2025/5/22 |
1,235 |
1,289 |
1,235 |
1,271 |
+3.33% |
1,600 |
2025/5/21 |
1,212 |
1,286 |
1,212 |
1,230 |
+0.16% |
9,300 |
2025/5/20 |
1,260 |
1,260 |
1,228 |
1,228 |
-2.38% |
1,800 |
2025/5/19 |
1,241 |
1,258 |
1,215 |
1,258 |
+3.54% |
5,500 |
2025/5/16 |
1,224 |
1,420 |
1,185 |
1,215 |
-1.86% |
75,300 |
2025/5/15 |
1,223 |
1,244 |
1,223 |
1,238 |
+1.31% |
1,100 |
2025/5/14 |
1,225 |
1,236 |
1,222 |
1,222 |
-1.29% |
600 |
2025/5/13 |
1,246 |
1,246 |
1,217 |
1,238 |
+0.81% |
500 |
2025/5/12 |
1,239 |
1,257 |
1,228 |
1,228 |
-0.89% |
800 |
2025/5/9 |
1,215 |
1,239 |
1,215 |
1,239 |
-0.48% |
500 |
2025/5/8 |
1,221 |
1,245 |
1,221 |
1,245 |
+1.63% |
900 |
2025/5/7 |
1,220 |
1,280 |
1,199 |
1,225 |
+0.49% |
23,300 |
2025/5/2 |
1,216 |
1,219 |
1,216 |
1,219 |
+0.91% |
600 |
2025/5/1 |
1,184 |
1,295 |
1,158 |
1,208 |
+0.67% |
40,000 |
2025/4/30 |
1,180 |
1,200 |
1,180 |
1,200 |
-0.33% |
1,300 |
2025/4/28 |
1,165 |
1,218 |
1,165 |
1,204 |
+2.64% |
3,900 |
2025/4/25 |
1,167 |
1,180 |
1,158 |
1,173 |
+2.27% |
13,100 |
2025/4/24 |
1,146 |
1,173 |
1,146 |
1,147 |
-0.17% |
1,000 |
2025/4/23 |
1,160 |
1,173 |
1,143 |
1,149 |
-1.20% |
2,400 |
2025/4/22 |
1,147 |
1,163 |
1,147 |
1,163 |
-0.68% |
1,400 |
2025/4/21 |
1,155 |
1,174 |
1,152 |
1,171 |
+1.39% |
3,300 |
2025/4/18 |
1,175 |
1,175 |
1,153 |
1,155 |
+0.87% |
600 |
2025/4/17 |
1,143 |
1,146 |
1,143 |
1,145 |
+0.17% |
600 |
2025/4/16 |
1,155 |
1,157 |
1,143 |
1,143 |
-1.04% |
1,800 |
2025/4/15 |
1,173 |
1,173 |
1,155 |
1,155 |
+0.43% |
800 |
2025/4/14 |
1,156 |
1,175 |
1,149 |
1,150 |
+0.52% |
3,400 |
2025/4/11 |
1,154 |
1,174 |
1,121 |
1,144 |
-1.55% |
6,500 |
2025/4/10 |
1,231 |
1,231 |
1,150 |
1,162 |
+4.59% |
5,300 |
2025/4/9 |
1,102 |
1,130 |
1,091 |
1,111 |
-1.86% |
3,600 |
2025/4/8 |
1,051 |
1,217 |
1,051 |
1,132 |
+11.42% |
12,400 |
2025/4/7 |
1,000 |
1,110 |
960 |
1,016 |
-7.72% |
11,600 |
2025/4/4 |
1,195 |
1,195 |
1,101 |
1,101 |
-5.49% |
6,500 |
2025/4/3 |
1,110 |
1,220 |
1,110 |
1,165 |
-0.43% |
6,400 |
2025/4/2 |
1,213 |
1,218 |
1,162 |
1,170 |
-1.76% |
4,200 |
2025/4/1 |
1,218 |
1,219 |
1,191 |
1,191 |
-1.98% |
2,100 |
2025/3/31 |
1,213 |
1,240 |
1,201 |
1,215 |
+0.16% |
2,300 |
2025/3/28 |
1,230 |
1,254 |
1,210 |
1,213 |
-1.30% |
2,400 |
2025/3/27 |
1,229 |
1,232 |
1,229 |
1,229 |
+0.00% |
400 |
2025/3/26 |
1,271 |
1,274 |
1,229 |
1,229 |
-3.46% |
1,400 |
2025/3/25 |
1,248 |
1,275 |
1,228 |
1,273 |
+4.00% |
6,400 |
2025/3/24 |
1,222 |
1,250 |
1,219 |
1,224 |
-1.05% |
5,600 |
2025/3/21 |
1,208 |
1,237 |
1,204 |
1,237 |
+2.15% |
1,600 |
2025/3/19 |
1,226 |
1,239 |
1,200 |
1,211 |
-1.22% |
2,600 |
2025/3/18 |
1,207 |
1,229 |
1,190 |
1,226 |
-0.89% |
6,500 |
2025/3/17 |
1,246 |
1,246 |
1,209 |
1,237 |
+0.00% |
1,600 |
2025/3/14 |
1,235 |
1,255 |
1,215 |
1,237 |
+2.15% |
4,800 |
2025/3/13 |
1,225 |
1,229 |
1,211 |
1,211 |
+0.08% |
1,000 |
2025/3/12 |
1,210 |
1,210 |
1,196 |
1,210 |
+2.02% |
1,200 |
2025/3/11 |
1,174 |
1,220 |
1,174 |
1,186 |
-1.00% |
2,900 |
2025/3/10 |
1,171 |
1,198 |
1,171 |
1,198 |
+2.31% |
500 |
2025/3/7 |
1,191 |
1,200 |
1,168 |
1,171 |
-2.42% |
4,800 |
2025/3/6 |
1,200 |
1,201 |
1,190 |
1,200 |
-0.50% |
1,300 |
2025/3/5 |
1,182 |
1,206 |
1,182 |
1,206 |
+1.34% |
800 |
2025/3/4 |
1,183 |
1,215 |
1,176 |
1,190 |
-0.25% |
4,500 |
2025/3/3 |
1,177 |
1,209 |
1,177 |
1,193 |
+1.53% |
1,600 |
2025/2/28 |
1,170 |
1,190 |
1,170 |
1,175 |
-2.08% |
7,600 |
2025/2/27 |
1,200 |
1,238 |
1,176 |
1,200 |
-1.72% |
6,600 |
2025/2/26 |
1,219 |
1,228 |
1,214 |
1,221 |
-0.08% |
800 |
2025/2/25 |
1,205 |
1,265 |
1,195 |
1,222 |
+1.41% |
19,300 |
2025/2/21 |
1,192 |
1,239 |
1,192 |
1,205 |
+0.08% |
10,700 |
2025/2/20 |
1,209 |
1,230 |
1,204 |
1,204 |
-1.55% |
5,700 |
2025/2/19 |
1,240 |
1,250 |
1,223 |
1,223 |
-1.69% |
3,600 |
2025/2/18 |
1,265 |
1,270 |
1,239 |
1,244 |
-1.58% |
4,600 |
2025/2/17 |
1,212 |
1,265 |
1,212 |
1,264 |
+5.51% |
9,300 |
2025/2/14 |
1,212 |
1,220 |
1,197 |
1,198 |
-1.40% |
2,600 |
2025/2/13 |
1,216 |
1,220 |
1,197 |
1,215 |
-0.08% |
4,500 |
2025/2/12 |
1,216 |
1,220 |
1,186 |
1,216 |
+1.67% |
5,700 |
2025/2/10 |
1,182 |
1,196 |
1,182 |
1,196 |
+1.61% |
8,300 |
2025/2/7 |
1,180 |
1,190 |
1,172 |
1,177 |
+0.00% |
1,800 |
2025/2/6 |
1,187 |
1,199 |
1,177 |
1,177 |
-0.93% |
2,300 |
2025/2/5 |
1,190 |
1,194 |
1,187 |
1,188 |
-1.25% |
6,500 |
2025/2/4 |
1,186 |
1,203 |
1,186 |
1,203 |
+2.12% |
200 |
2025/2/3 |
1,197 |
1,219 |
1,177 |
1,178 |
-1.51% |
10,300 |
2025/1/31 |
1,192 |
1,198 |
1,192 |
1,196 |
-0.75% |
1,100 |
2025/1/30 |
1,231 |
1,231 |
1,195 |
1,205 |
+0.33% |
3,200 |
2025/1/29 |
1,198 |
1,212 |
1,198 |
1,201 |
+1.44% |
3,500 |
2025/1/28 |
1,189 |
1,208 |
1,184 |
1,184 |
-0.42% |
10,900 |
2025/1/27 |
1,184 |
1,189 |
1,165 |
1,189 |
+2.59% |
3,600 |
2025/1/24 |
1,144 |
1,179 |
1,138 |
1,159 |
+1.31% |
5,900 |
2025/1/23 |
1,182 |
1,182 |
1,127 |
1,144 |
-3.13% |
8,800 |
2025/1/22 |
1,192 |
1,195 |
1,181 |
1,181 |
-1.83% |
8,500 |
2025/1/21 |
1,217 |
1,217 |
1,182 |
1,203 |
+1.01% |
4,400 |
2025/1/20 |
1,220 |
1,220 |
1,189 |
1,191 |
-2.14% |
22,000 |
2025/1/17 |
1,201 |
1,217 |
1,183 |
1,217 |
+2.70% |
12,900 |
2025/1/16 |
1,185 |
1,195 |
1,158 |
1,185 |
+4.41% |
9,300 |
2025/1/15 |
1,135 |
1,174 |
1,111 |
1,135 |
+0.44% |
53,600 |
2025/1/14 |
1,347 |
1,411 |
1,115 |
1,130 |
-16.36% |
83,700 |
|