日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,366 |
1,394 |
1,359 |
1,394 |
+3.03% |
10,900 |
2025/7/11 |
1,343 |
1,357 |
1,343 |
1,353 |
+0.82% |
5,500 |
2025/7/10 |
1,348 |
1,348 |
1,340 |
1,342 |
+0.22% |
3,600 |
2025/7/9 |
1,340 |
1,353 |
1,339 |
1,339 |
+0.22% |
2,700 |
2025/7/8 |
1,339 |
1,341 |
1,331 |
1,336 |
-0.07% |
3,700 |
2025/7/7 |
1,347 |
1,347 |
1,330 |
1,337 |
-0.30% |
3,100 |
2025/7/4 |
1,354 |
1,354 |
1,338 |
1,341 |
-0.07% |
4,400 |
2025/7/3 |
1,341 |
1,359 |
1,325 |
1,342 |
+0.15% |
4,600 |
2025/7/2 |
1,337 |
1,340 |
1,324 |
1,340 |
-0.45% |
5,400 |
2025/7/1 |
1,344 |
1,346 |
1,331 |
1,346 |
+0.15% |
5,200 |
2025/6/30 |
1,356 |
1,356 |
1,330 |
1,344 |
+1.36% |
3,800 |
2025/6/27 |
1,322 |
1,326 |
1,318 |
1,326 |
+0.45% |
2,200 |
2025/6/26 |
1,326 |
1,327 |
1,320 |
1,320 |
-0.45% |
1,400 |
2025/6/25 |
1,327 |
1,327 |
1,315 |
1,326 |
-0.15% |
800 |
2025/6/24 |
1,329 |
1,329 |
1,320 |
1,328 |
+0.84% |
4,600 |
2025/6/23 |
1,310 |
1,319 |
1,310 |
1,317 |
+0.00% |
3,500 |
2025/6/20 |
1,322 |
1,322 |
1,308 |
1,317 |
+0.84% |
1,400 |
2025/6/19 |
1,303 |
1,325 |
1,303 |
1,306 |
+0.23% |
1,400 |
2025/6/18 |
1,302 |
1,305 |
1,302 |
1,303 |
+0.15% |
1,700 |
2025/6/17 |
1,300 |
1,305 |
1,295 |
1,301 |
+0.62% |
6,100 |
2025/6/16 |
1,326 |
1,326 |
1,293 |
1,293 |
-1.90% |
9,100 |
2025/6/13 |
1,328 |
1,328 |
1,305 |
1,318 |
-0.15% |
6,900 |
2025/6/12 |
1,319 |
1,321 |
1,315 |
1,320 |
+0.76% |
2,300 |
2025/6/11 |
1,316 |
1,316 |
1,310 |
1,310 |
+0.15% |
1,800 |
2025/6/10 |
1,304 |
1,312 |
1,303 |
1,308 |
-0.08% |
4,100 |
2025/6/9 |
1,305 |
1,315 |
1,303 |
1,309 |
+0.38% |
3,800 |
2025/6/6 |
1,305 |
1,305 |
1,302 |
1,304 |
-0.08% |
2,900 |
2025/6/5 |
1,312 |
1,312 |
1,301 |
1,305 |
+0.15% |
2,800 |
2025/6/4 |
1,303 |
1,308 |
1,303 |
1,303 |
+0.00% |
2,100 |
2025/6/3 |
1,319 |
1,319 |
1,303 |
1,303 |
-0.46% |
2,300 |
2025/6/2 |
1,306 |
1,310 |
1,302 |
1,309 |
+0.31% |
3,900 |
2025/5/30 |
1,313 |
1,313 |
1,305 |
1,305 |
-0.76% |
3,200 |
2025/5/29 |
1,313 |
1,319 |
1,308 |
1,315 |
+0.15% |
2,300 |
2025/5/28 |
1,316 |
1,318 |
1,310 |
1,313 |
-0.23% |
2,300 |
2025/5/27 |
1,311 |
1,316 |
1,311 |
1,316 |
+0.38% |
1,700 |
2025/5/26 |
1,332 |
1,332 |
1,307 |
1,311 |
-0.61% |
1,900 |
2025/5/23 |
1,319 |
1,320 |
1,319 |
1,319 |
+0.08% |
4,700 |
2025/5/22 |
1,320 |
1,320 |
1,307 |
1,318 |
+0.15% |
1,700 |
2025/5/21 |
1,325 |
1,325 |
1,308 |
1,316 |
-0.60% |
3,000 |
2025/5/20 |
1,330 |
1,334 |
1,320 |
1,324 |
+0.61% |
9,000 |
2025/5/19 |
1,316 |
1,329 |
1,301 |
1,316 |
+0.08% |
17,100 |
2025/5/16 |
1,322 |
1,322 |
1,307 |
1,315 |
-1.05% |
13,700 |
2025/5/15 |
1,353 |
1,353 |
1,328 |
1,329 |
-0.89% |
4,700 |
2025/5/14 |
1,372 |
1,398 |
1,304 |
1,341 |
-2.26% |
41,100 |
2025/5/13 |
1,400 |
1,402 |
1,359 |
1,372 |
-8.53% |
36,000 |
2025/5/12 |
1,460 |
1,515 |
1,455 |
1,500 |
+3.59% |
25,200 |
2025/5/9 |
1,480 |
1,480 |
1,441 |
1,448 |
-0.14% |
8,800 |
2025/5/8 |
1,448 |
1,459 |
1,441 |
1,450 |
+0.49% |
5,400 |
2025/5/7 |
1,440 |
1,450 |
1,435 |
1,443 |
+0.28% |
6,900 |
2025/5/2 |
1,436 |
1,449 |
1,422 |
1,439 |
-1.03% |
6,100 |
2025/5/1 |
1,450 |
1,470 |
1,400 |
1,454 |
-2.35% |
17,900 |
2025/4/30 |
1,495 |
1,495 |
1,435 |
1,489 |
+9.89% |
48,000 |
2025/4/28 |
1,350 |
1,360 |
1,341 |
1,355 |
+0.37% |
4,400 |
2025/4/25 |
1,336 |
1,350 |
1,336 |
1,350 |
+1.05% |
2,100 |
2025/4/24 |
1,350 |
1,350 |
1,331 |
1,336 |
-0.67% |
5,000 |
2025/4/23 |
1,365 |
1,365 |
1,345 |
1,345 |
-0.30% |
4,200 |
2025/4/22 |
1,347 |
1,350 |
1,347 |
1,349 |
+0.15% |
900 |
2025/4/21 |
1,341 |
1,347 |
1,311 |
1,347 |
+1.35% |
1,400 |
2025/4/18 |
1,330 |
1,331 |
1,329 |
1,329 |
-1.48% |
2,800 |
2025/4/17 |
1,309 |
1,349 |
1,309 |
1,349 |
+2.98% |
2,100 |
2025/4/16 |
1,349 |
1,349 |
1,310 |
1,310 |
-4.03% |
1,400 |
2025/4/15 |
1,392 |
1,392 |
1,301 |
1,365 |
+1.79% |
5,100 |
2025/4/14 |
1,334 |
1,351 |
1,333 |
1,341 |
+1.75% |
3,600 |
2025/4/11 |
1,328 |
1,328 |
1,275 |
1,318 |
-2.15% |
1,900 |
2025/4/10 |
1,304 |
1,353 |
1,303 |
1,347 |
+5.73% |
1,500 |
2025/4/9 |
1,235 |
1,274 |
1,235 |
1,274 |
+1.27% |
1,300 |
2025/4/8 |
1,250 |
1,305 |
1,229 |
1,258 |
+5.01% |
3,200 |
2025/4/7 |
1,195 |
1,200 |
1,155 |
1,198 |
-5.37% |
5,800 |
2025/4/4 |
1,285 |
1,285 |
1,252 |
1,266 |
-3.73% |
6,200 |
2025/4/3 |
1,310 |
1,327 |
1,268 |
1,315 |
-3.02% |
17,400 |
2025/4/2 |
1,400 |
1,400 |
1,356 |
1,356 |
-3.83% |
2,500 |
2025/4/1 |
1,450 |
1,489 |
1,377 |
1,410 |
-2.22% |
9,000 |
2025/3/31 |
1,490 |
1,493 |
1,432 |
1,442 |
-3.22% |
5,500 |
2025/3/28 |
1,440 |
1,496 |
1,401 |
1,490 |
-1.75% |
7,100 |
2025/3/27 |
1,501.6 |
1,516.6 |
1,496.6 |
1,516.6 |
+1.56% |
1,800 |
2025/3/26 |
1,491.6 |
1,493.3 |
1,468.3 |
1,493.3 |
+2.52% |
1,500 |
2025/3/25 |
1,456.6 |
1,459.9 |
1,456.6 |
1,456.6 |
-0.23% |
1,000 |
2025/3/24 |
1,450 |
1,460 |
1,443.3 |
1,460 |
+1.04% |
1,900 |
2025/3/21 |
1,430 |
1,450 |
1,430 |
1,445 |
+1.29% |
900 |
2025/3/19 |
1,423.3 |
1,446.6 |
1,409.9 |
1,426.6 |
+0.23% |
900 |
2025/3/18 |
1,440 |
1,440 |
1,400 |
1,423.3 |
-0.47% |
2,600 |
2025/3/17 |
1,413.3 |
1,430 |
1,400 |
1,430 |
+1.42% |
1,700 |
2025/3/14 |
1,400 |
1,415 |
1,400 |
1,410 |
+2.43% |
1,400 |
2025/3/13 |
1,388.3 |
1,389.9 |
1,376.6 |
1,376.6 |
-0.48% |
1,000 |
2025/3/12 |
1,383.3 |
1,383.3 |
1,383.3 |
1,383.3 |
+0.24% |
100 |
2025/3/11 |
1,363.3 |
1,380 |
1,363.3 |
1,380 |
+1.22% |
900 |
2025/3/10 |
1,353.3 |
1,363.3 |
1,353.3 |
1,363.3 |
+0.74% |
200 |
2025/3/7 |
1,376.6 |
1,376.6 |
1,353.3 |
1,353.3 |
+0.00% |
500 |
2025/3/6 |
1,353.3 |
1,368.3 |
1,341.6 |
1,353.3 |
-0.13% |
500 |
2025/3/5 |
1,388.3 |
1,395 |
1,355 |
1,355 |
-1.33% |
1,900 |
2025/3/4 |
1,310 |
1,373.3 |
1,310 |
1,373.3 |
+3.00% |
500 |
2025/3/3 |
1,316.6 |
1,336.6 |
1,316.6 |
1,333.3 |
+2.70% |
1,100 |
2025/2/28 |
1,318.3 |
1,318.3 |
1,271.6 |
1,298.3 |
-1.52% |
1,800 |
2025/2/27 |
1,333.3 |
1,333.3 |
1,316.6 |
1,318.3 |
-1.13% |
1,300 |
2025/2/26 |
1,355 |
1,355 |
1,333.3 |
1,333.3 |
-1.84% |
1,800 |
2025/2/25 |
1,381.6 |
1,381.6 |
1,358.3 |
1,358.3 |
-1.81% |
300 |
2025/2/21 |
1,388.3 |
1,391.6 |
1,383.3 |
1,383.3 |
+0.00% |
900 |
2025/2/20 |
1,356.6 |
1,383.3 |
1,356.6 |
1,383.3 |
+1.59% |
700 |
2025/2/19 |
1,399.9 |
1,399.9 |
1,361.6 |
1,361.6 |
-3.77% |
3,300 |
2025/2/18 |
1,445 |
1,445 |
1,400 |
1,415 |
-3.19% |
2,700 |
2025/2/17 |
1,381.6 |
1,461.6 |
1,381.6 |
1,461.6 |
+6.56% |
3,900 |
2025/2/14 |
1,383.3 |
1,383.3 |
1,366.6 |
1,371.6 |
-0.72% |
1,200 |
2025/2/13 |
1,379.9 |
1,381.6 |
1,359.9 |
1,381.6 |
+1.10% |
1,400 |
2025/2/12 |
1,349.9 |
1,368.3 |
1,346.6 |
1,366.6 |
+1.23% |
2,200 |
2025/2/10 |
1,276.7 |
1,350 |
1,276.7 |
1,350 |
+6.86% |
13,800 |
2025/2/7 |
1,285 |
1,300 |
1,241.6 |
1,263.3 |
-3.44% |
1,900 |
2025/2/6 |
1,306.6 |
1,308.3 |
1,306.6 |
1,308.3 |
+0.00% |
600 |
2025/2/5 |
1,233.3 |
1,308.3 |
1,233.3 |
1,308.3 |
+4.95% |
2,400 |
2025/2/4 |
1,236.6 |
1,246.6 |
1,233.3 |
1,246.6 |
+0.27% |
700 |
2025/2/3 |
1,243.3 |
1,243.3 |
1,243.3 |
1,243.3 |
+0.00% |
200 |
2025/1/31 |
1,245 |
1,245 |
1,243.3 |
1,243.3 |
+0.27% |
400 |
2025/1/30 |
1,241.7 |
1,241.7 |
1,231.7 |
1,240 |
+1.09% |
500 |
2025/1/29 |
1,226.6 |
1,226.6 |
1,226.6 |
1,226.6 |
+0.00% |
100 |
2025/1/28 |
1,216.6 |
1,226.6 |
1,216.6 |
1,226.6 |
+2.51% |
600 |
2025/1/24 |
1,199.9 |
1,199.9 |
1,196.6 |
1,196.6 |
-0.83% |
1,200 |
2025/1/23 |
1,201.6 |
1,206.6 |
1,196.6 |
1,206.6 |
+0.42% |
600 |
2025/1/22 |
1,201.6 |
1,201.6 |
1,201.6 |
1,201.6 |
+0.28% |
600 |
2025/1/21 |
1,190 |
1,203.3 |
1,190 |
1,198.3 |
+0.00% |
700 |
2025/1/20 |
1,200 |
1,200 |
1,198.3 |
1,198.3 |
-0.14% |
700 |
2025/1/17 |
1,200 |
1,200 |
1,200 |
1,200 |
-1.90% |
300 |
2025/1/16 |
1,216.6 |
1,223.3 |
1,213.3 |
1,223.3 |
+1.10% |
400 |
2025/1/15 |
1,231.7 |
1,233.3 |
1,210 |
1,210 |
+0.14% |
1,100 |
2025/1/14 |
1,236.6 |
1,236.6 |
1,206.6 |
1,208.3 |
+1.54% |
1,100 |
|