日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,519 |
1,519 |
1,490 |
1,503 |
-0.46% |
3,500 |
2025/7/11 |
1,489 |
1,528 |
1,470 |
1,510 |
+2.10% |
12,900 |
2025/7/10 |
1,467 |
1,490 |
1,467 |
1,479 |
+0.82% |
3,000 |
2025/7/9 |
1,485 |
1,485 |
1,467 |
1,467 |
-0.41% |
4,000 |
2025/7/8 |
1,499 |
1,499 |
1,467 |
1,473 |
+0.20% |
3,200 |
2025/7/7 |
1,449 |
1,486 |
1,422 |
1,470 |
+1.38% |
5,200 |
2025/7/4 |
1,463 |
1,465 |
1,450 |
1,450 |
-0.75% |
8,900 |
2025/7/3 |
1,399 |
1,461 |
1,392 |
1,461 |
+6.33% |
9,700 |
2025/7/2 |
1,365 |
1,397 |
1,355 |
1,374 |
+0.66% |
3,700 |
2025/7/1 |
1,380 |
1,394 |
1,365 |
1,365 |
-1.09% |
4,300 |
2025/6/30 |
1,405 |
1,414 |
1,380 |
1,380 |
-1.78% |
8,200 |
2025/6/27 |
1,457 |
1,458 |
1,384 |
1,405 |
-4.75% |
10,500 |
2025/6/26 |
1,468 |
1,515 |
1,438 |
1,475 |
+1.10% |
3,700 |
2025/6/25 |
1,448 |
1,464 |
1,431 |
1,459 |
+0.07% |
4,100 |
2025/6/24 |
1,473 |
1,474 |
1,448 |
1,458 |
-0.95% |
6,200 |
2025/6/23 |
1,440 |
1,472 |
1,412 |
1,472 |
+1.94% |
3,500 |
2025/6/20 |
1,459 |
1,477 |
1,440 |
1,444 |
-2.10% |
8,000 |
2025/6/19 |
1,472 |
1,484 |
1,470 |
1,475 |
-0.47% |
1,600 |
2025/6/18 |
1,489 |
1,500 |
1,469 |
1,482 |
-0.07% |
6,300 |
2025/6/17 |
1,476 |
1,483 |
1,453 |
1,483 |
+0.47% |
1,900 |
2025/6/16 |
1,453 |
1,486 |
1,453 |
1,476 |
+1.03% |
3,100 |
2025/6/13 |
1,499 |
1,525 |
1,431 |
1,461 |
-0.88% |
16,200 |
2025/6/12 |
1,456 |
1,484 |
1,456 |
1,474 |
+1.31% |
3,300 |
2025/6/11 |
1,434 |
1,465 |
1,434 |
1,455 |
+1.68% |
9,300 |
2025/6/10 |
1,417 |
1,439 |
1,403 |
1,431 |
+0.77% |
5,900 |
2025/6/9 |
1,420 |
1,436 |
1,415 |
1,420 |
+1.00% |
3,000 |
2025/6/6 |
1,418 |
1,457 |
1,406 |
1,406 |
-1.95% |
4,300 |
2025/6/5 |
1,453 |
1,453 |
1,400 |
1,434 |
-1.31% |
1,800 |
2025/6/4 |
1,424 |
1,496 |
1,421 |
1,453 |
+1.89% |
6,200 |
2025/6/3 |
1,526 |
1,526 |
1,389 |
1,426 |
-5.31% |
20,700 |
2025/6/2 |
1,451 |
1,517 |
1,451 |
1,506 |
+4.37% |
15,700 |
2025/5/30 |
1,386 |
1,443 |
1,382 |
1,443 |
+4.26% |
5,900 |
2025/5/29 |
1,350 |
1,400 |
1,350 |
1,384 |
+4.85% |
7,000 |
2025/5/28 |
1,324 |
1,327 |
1,310 |
1,320 |
+0.76% |
2,500 |
2025/5/27 |
1,287 |
1,323 |
1,286 |
1,310 |
+1.79% |
8,200 |
2025/5/26 |
1,289 |
1,289 |
1,270 |
1,287 |
+0.70% |
1,700 |
2025/5/23 |
1,278 |
1,294 |
1,268 |
1,278 |
+0.00% |
4,200 |
2025/5/22 |
1,268 |
1,284 |
1,266 |
1,278 |
+0.00% |
2,700 |
2025/5/21 |
1,292 |
1,292 |
1,278 |
1,278 |
-0.47% |
4,200 |
2025/5/20 |
1,315 |
1,315 |
1,284 |
1,284 |
-2.36% |
2,900 |
2025/5/19 |
1,300 |
1,319 |
1,300 |
1,315 |
+2.41% |
3,100 |
2025/5/16 |
1,248 |
1,290 |
1,248 |
1,284 |
+0.47% |
3,100 |
2025/5/15 |
1,244 |
1,288 |
1,244 |
1,278 |
+4.16% |
3,300 |
2025/5/14 |
1,302 |
1,340 |
1,221 |
1,227 |
-6.12% |
37,700 |
2025/5/13 |
1,308 |
1,337 |
1,307 |
1,307 |
+0.38% |
2,800 |
2025/5/12 |
1,313 |
1,328 |
1,302 |
1,302 |
-0.61% |
5,500 |
2025/5/9 |
1,330 |
1,364 |
1,310 |
1,310 |
-1.50% |
8,000 |
2025/5/8 |
1,346 |
1,346 |
1,325 |
1,330 |
-0.89% |
1,700 |
2025/5/7 |
1,350 |
1,363 |
1,325 |
1,342 |
+0.15% |
4,100 |
2025/5/2 |
1,394 |
1,394 |
1,332 |
1,340 |
-3.87% |
10,700 |
2025/5/1 |
1,420 |
1,440 |
1,387 |
1,394 |
-1.62% |
5,400 |
2025/4/30 |
1,369 |
1,417 |
1,368 |
1,417 |
+3.51% |
3,100 |
2025/4/28 |
1,391 |
1,391 |
1,350 |
1,369 |
-0.29% |
2,100 |
2025/4/25 |
1,391 |
1,397 |
1,350 |
1,373 |
-3.04% |
4,000 |
2025/4/24 |
1,413 |
1,416 |
1,392 |
1,416 |
-0.49% |
2,600 |
2025/4/23 |
1,431 |
1,431 |
1,395 |
1,423 |
-0.14% |
1,800 |
2025/4/22 |
1,377 |
1,425 |
1,372 |
1,425 |
+1.28% |
3,600 |
2025/4/21 |
1,388 |
1,409 |
1,388 |
1,407 |
+0.57% |
1,400 |
2025/4/18 |
1,384 |
1,400 |
1,384 |
1,399 |
+1.23% |
1,200 |
2025/4/17 |
1,364 |
1,382 |
1,362 |
1,382 |
+1.32% |
2,400 |
2025/4/16 |
1,339 |
1,366 |
1,332 |
1,364 |
+0.07% |
1,300 |
2025/4/15 |
1,351 |
1,363 |
1,320 |
1,363 |
+0.52% |
4,600 |
2025/4/14 |
1,310 |
1,359 |
1,310 |
1,356 |
-0.22% |
4,000 |
2025/4/11 |
1,287 |
1,360 |
1,287 |
1,359 |
+0.89% |
2,000 |
2025/4/10 |
1,349 |
1,395 |
1,296 |
1,347 |
+4.50% |
3,000 |
2025/4/9 |
1,300 |
1,300 |
1,265 |
1,289 |
-3.01% |
2,900 |
2025/4/8 |
1,303 |
1,333 |
1,282 |
1,329 |
+6.92% |
2,900 |
2025/4/7 |
1,240 |
1,300 |
1,235 |
1,243 |
-6.26% |
5,000 |
2025/4/4 |
1,351 |
1,351 |
1,262 |
1,326 |
-3.28% |
12,500 |
2025/4/3 |
1,382 |
1,384 |
1,353 |
1,371 |
-2.77% |
4,200 |
2025/4/2 |
1,399 |
1,410 |
1,399 |
1,410 |
-0.21% |
1,000 |
2025/4/1 |
1,424 |
1,424 |
1,398 |
1,413 |
+0.86% |
1,300 |
2025/3/31 |
1,401 |
1,427 |
1,399 |
1,401 |
-2.03% |
2,800 |
2025/3/28 |
1,400 |
1,430 |
1,400 |
1,430 |
+0.00% |
600 |
2025/3/27 |
1,437 |
1,437 |
1,415 |
1,430 |
-0.83% |
1,600 |
2025/3/26 |
1,442 |
1,442 |
1,400 |
1,442 |
+0.07% |
4,400 |
2025/3/25 |
1,441 |
1,441 |
1,407 |
1,441 |
-0.07% |
3,600 |
2025/3/24 |
1,386 |
1,446 |
1,383 |
1,442 |
+4.72% |
3,700 |
2025/3/21 |
1,369 |
1,381 |
1,363 |
1,377 |
+0.58% |
1,700 |
2025/3/19 |
1,320 |
1,369 |
1,320 |
1,369 |
+4.03% |
2,400 |
2025/3/18 |
1,346 |
1,370 |
1,316 |
1,316 |
-0.38% |
6,300 |
2025/3/17 |
1,369 |
1,369 |
1,298 |
1,321 |
-3.51% |
7,500 |
2025/3/14 |
1,331 |
1,369 |
1,280 |
1,369 |
+2.01% |
7,600 |
2025/3/13 |
1,392 |
1,392 |
1,333 |
1,342 |
-1.47% |
2,700 |
2025/3/12 |
1,315 |
1,367 |
1,315 |
1,362 |
+3.57% |
3,600 |
2025/3/11 |
1,326 |
1,326 |
1,298 |
1,315 |
-1.28% |
5,200 |
2025/3/10 |
1,361 |
1,392 |
1,331 |
1,332 |
-1.41% |
5,700 |
2025/3/7 |
1,385 |
1,385 |
1,337 |
1,351 |
-2.53% |
10,300 |
2025/3/6 |
1,418 |
1,418 |
1,355 |
1,386 |
-2.05% |
8,500 |
2025/3/5 |
1,457 |
1,457 |
1,415 |
1,415 |
-1.74% |
3,500 |
2025/3/4 |
1,460 |
1,469 |
1,402 |
1,440 |
+0.70% |
6,400 |
2025/3/3 |
1,351 |
1,439 |
1,351 |
1,430 |
+6.72% |
15,200 |
2025/2/28 |
1,350 |
1,350 |
1,306 |
1,340 |
-0.81% |
12,100 |
2025/2/27 |
1,360 |
1,426 |
1,350 |
1,351 |
-0.59% |
10,600 |
2025/2/26 |
1,516 |
1,516 |
1,350 |
1,359 |
-10.36% |
27,700 |
2025/2/25 |
1,487 |
1,517 |
1,461 |
1,516 |
+1.88% |
9,500 |
2025/2/21 |
1,500 |
1,504 |
1,454 |
1,488 |
+1.22% |
6,500 |
2025/2/20 |
1,520 |
1,522 |
1,424 |
1,470 |
-3.23% |
22,700 |
2025/2/19 |
1,334 |
1,571 |
1,330 |
1,519 |
+13.87% |
38,900 |
2025/2/18 |
1,285 |
1,334 |
1,285 |
1,334 |
+3.81% |
5,000 |
2025/2/17 |
1,262 |
1,285 |
1,262 |
1,285 |
+1.90% |
4,900 |
2025/2/14 |
1,306 |
1,306 |
1,256 |
1,261 |
-3.52% |
4,300 |
2025/2/13 |
1,336 |
1,336 |
1,272 |
1,307 |
-0.98% |
8,500 |
2025/2/12 |
1,311 |
1,333 |
1,277 |
1,320 |
-1.57% |
14,200 |
2025/2/10 |
1,299 |
1,344 |
1,252 |
1,341 |
+3.23% |
13,800 |
2025/2/7 |
1,240 |
1,299 |
1,230 |
1,299 |
+5.01% |
7,100 |
2025/2/6 |
1,245 |
1,245 |
1,231 |
1,237 |
-0.96% |
1,500 |
2025/2/5 |
1,209 |
1,254 |
1,208 |
1,249 |
+1.46% |
2,600 |
2025/2/4 |
1,226 |
1,239 |
1,186 |
1,231 |
+0.41% |
3,900 |
2025/2/3 |
1,246 |
1,265 |
1,221 |
1,226 |
+0.16% |
5,200 |
2025/1/31 |
1,273 |
1,292 |
1,222 |
1,224 |
-1.61% |
13,700 |
2025/1/30 |
1,201 |
1,283 |
1,201 |
1,244 |
+5.42% |
27,000 |
2025/1/29 |
1,141 |
1,180 |
1,130 |
1,180 |
+5.17% |
3,400 |
2025/1/28 |
1,134 |
1,134 |
1,122 |
1,122 |
+0.36% |
900 |
2025/1/27 |
1,135 |
1,135 |
1,100 |
1,118 |
-0.18% |
3,600 |
2025/1/24 |
1,115 |
1,121 |
1,115 |
1,120 |
-0.09% |
1,100 |
2025/1/23 |
1,122 |
1,122 |
1,121 |
1,121 |
+0.00% |
2,000 |
2025/1/22 |
1,122 |
1,122 |
1,121 |
1,121 |
-0.09% |
900 |
2025/1/21 |
1,130 |
1,131 |
1,122 |
1,122 |
-0.80% |
1,200 |
2025/1/20 |
1,129 |
1,131 |
1,129 |
1,131 |
+0.09% |
600 |
2025/1/17 |
1,130 |
1,130 |
1,130 |
1,130 |
+0.00% |
1,100 |
2025/1/16 |
1,129 |
1,139 |
1,129 |
1,130 |
+0.09% |
800 |
2025/1/15 |
1,129 |
1,129 |
1,129 |
1,129 |
+0.00% |
500 |
|