日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,579 |
1,579 |
1,521 |
1,525 |
-1.49% |
12,500 |
2025/7/11 |
1,518 |
1,548 |
1,518 |
1,548 |
+3.06% |
13,400 |
2025/7/10 |
1,433 |
1,504 |
1,433 |
1,502 |
+4.96% |
13,600 |
2025/7/9 |
1,398 |
1,431 |
1,395 |
1,431 |
+0.21% |
2,300 |
2025/7/8 |
1,417 |
1,431 |
1,415 |
1,428 |
-0.14% |
2,000 |
2025/7/7 |
1,426 |
1,433 |
1,418 |
1,430 |
+1.35% |
2,300 |
2025/7/4 |
1,411 |
1,428 |
1,396 |
1,411 |
-0.42% |
3,100 |
2025/7/3 |
1,368 |
1,426 |
1,368 |
1,417 |
+3.58% |
7,500 |
2025/7/2 |
1,387 |
1,394 |
1,324 |
1,368 |
-0.58% |
7,900 |
2025/7/1 |
1,370 |
1,396 |
1,361 |
1,376 |
+0.29% |
2,100 |
2025/6/30 |
1,400 |
1,401 |
1,360 |
1,372 |
-2.21% |
17,400 |
2025/6/27 |
1,414 |
1,430 |
1,360 |
1,403 |
+3.09% |
7,200 |
2025/6/26 |
1,350 |
1,361 |
1,322 |
1,361 |
+0.89% |
2,800 |
2025/6/25 |
1,304 |
1,350 |
1,304 |
1,349 |
+3.13% |
3,300 |
2025/6/24 |
1,323 |
1,325 |
1,306 |
1,308 |
-1.06% |
2,900 |
2025/6/23 |
1,275 |
1,328 |
1,272 |
1,322 |
+2.01% |
3,400 |
2025/6/20 |
1,291 |
1,306 |
1,291 |
1,296 |
-0.77% |
6,000 |
2025/6/19 |
1,295 |
1,308 |
1,295 |
1,306 |
+0.08% |
900 |
2025/6/18 |
1,300 |
1,320 |
1,300 |
1,305 |
+0.00% |
3,300 |
2025/6/17 |
1,300 |
1,315 |
1,300 |
1,305 |
+0.38% |
1,500 |
2025/6/16 |
1,300 |
1,303 |
1,288 |
1,300 |
+0.00% |
4,200 |
2025/6/13 |
1,299 |
1,328 |
1,299 |
1,300 |
+0.00% |
1,400 |
2025/6/12 |
1,324 |
1,330 |
1,300 |
1,300 |
+0.00% |
1,300 |
2025/6/11 |
1,299 |
1,303 |
1,295 |
1,300 |
+0.54% |
2,800 |
2025/6/10 |
1,300 |
1,332 |
1,285 |
1,293 |
-0.08% |
5,700 |
2025/6/9 |
1,296 |
1,298 |
1,284 |
1,294 |
-0.31% |
2,300 |
2025/6/6 |
1,283 |
1,298 |
1,283 |
1,298 |
+1.17% |
1,300 |
2025/6/5 |
1,283 |
1,297 |
1,283 |
1,283 |
-0.85% |
300 |
2025/6/4 |
1,294 |
1,298 |
1,283 |
1,294 |
+0.47% |
700 |
2025/6/3 |
1,245 |
1,288 |
1,245 |
1,288 |
+3.45% |
2,100 |
2025/6/2 |
1,299 |
1,309 |
1,240 |
1,245 |
-3.64% |
19,300 |
2025/5/30 |
1,290 |
1,310 |
1,290 |
1,292 |
-1.07% |
1,900 |
2025/5/29 |
1,310 |
1,318 |
1,288 |
1,306 |
+2.03% |
1,600 |
2025/5/28 |
1,277 |
1,284 |
1,270 |
1,280 |
-1.46% |
1,600 |
2025/5/27 |
1,260 |
1,299 |
1,260 |
1,299 |
+3.42% |
1,100 |
2025/5/26 |
1,250 |
1,299 |
1,250 |
1,256 |
+1.21% |
1,900 |
2025/5/23 |
1,250 |
1,270 |
1,235 |
1,241 |
-2.28% |
1,100 |
2025/5/22 |
1,250 |
1,270 |
1,245 |
1,270 |
+1.60% |
700 |
2025/5/21 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.08% |
500 |
2025/5/20 |
1,269 |
1,300 |
1,247 |
1,249 |
+1.13% |
4,200 |
2025/5/19 |
1,232 |
1,247 |
1,232 |
1,235 |
+0.82% |
2,000 |
2025/5/16 |
1,270 |
1,270 |
1,200 |
1,225 |
-5.77% |
12,400 |
2025/5/15 |
1,300 |
1,300 |
1,300 |
1,300 |
-0.76% |
500 |
2025/5/14 |
1,265 |
1,310 |
1,238 |
1,310 |
+2.66% |
4,500 |
2025/5/13 |
1,260 |
1,293 |
1,260 |
1,276 |
+1.59% |
1,500 |
2025/5/12 |
1,260 |
1,260 |
1,226 |
1,256 |
+1.29% |
2,200 |
2025/5/9 |
1,240 |
1,259 |
1,233 |
1,240 |
+0.00% |
900 |
2025/5/8 |
1,258 |
1,258 |
1,240 |
1,240 |
-1.43% |
500 |
2025/5/7 |
1,240 |
1,260 |
1,240 |
1,258 |
+1.94% |
500 |
2025/5/2 |
1,259 |
1,259 |
1,234 |
1,234 |
+0.33% |
600 |
2025/5/1 |
1,230 |
1,249 |
1,223 |
1,230 |
+0.00% |
1,300 |
2025/4/30 |
1,244 |
1,244 |
1,230 |
1,230 |
+1.32% |
1,100 |
2025/4/28 |
1,262 |
1,262 |
1,209 |
1,214 |
-1.46% |
1,600 |
2025/4/25 |
1,241 |
1,274 |
1,221 |
1,232 |
+1.73% |
1,500 |
2025/4/24 |
1,243 |
1,243 |
1,211 |
1,211 |
-2.65% |
900 |
2025/4/23 |
1,258 |
1,258 |
1,230 |
1,244 |
+3.07% |
800 |
2025/4/22 |
1,223 |
1,269 |
1,179 |
1,207 |
+0.75% |
10,300 |
2025/4/21 |
1,220 |
1,236 |
1,179 |
1,198 |
+0.67% |
1,600 |
2025/4/18 |
1,192 |
1,235 |
1,190 |
1,190 |
+0.00% |
1,800 |
2025/4/17 |
1,161 |
1,258 |
1,152 |
1,190 |
+2.50% |
40,800 |
2025/4/16 |
1,160 |
1,198 |
1,160 |
1,161 |
+0.43% |
2,000 |
2025/4/15 |
1,155 |
1,204 |
1,147 |
1,156 |
+0.35% |
5,300 |
2025/4/14 |
1,175 |
1,194 |
1,152 |
1,152 |
+0.61% |
2,400 |
2025/4/11 |
1,136 |
1,147 |
1,135 |
1,145 |
+0.62% |
1,500 |
2025/4/10 |
1,221 |
1,225 |
1,133 |
1,138 |
+6.26% |
2,600 |
2025/4/9 |
1,147 |
1,147 |
1,065 |
1,071 |
-4.12% |
2,600 |
2025/4/8 |
1,100 |
1,180 |
1,100 |
1,117 |
+4.39% |
5,900 |
2025/4/7 |
1,052 |
1,230 |
1,052 |
1,070 |
-13.15% |
8,300 |
2025/4/4 |
1,255 |
1,261 |
1,181 |
1,232 |
-2.99% |
9,900 |
2025/4/3 |
1,263 |
1,296 |
1,251 |
1,270 |
-1.78% |
4,100 |
2025/4/2 |
1,293 |
1,304 |
1,291 |
1,293 |
-0.15% |
1,900 |
2025/4/1 |
1,305 |
1,317 |
1,291 |
1,295 |
-1.07% |
1,500 |
2025/3/31 |
1,304 |
1,315 |
1,290 |
1,309 |
-0.53% |
5,600 |
2025/3/28 |
1,306 |
1,334 |
1,305 |
1,316 |
-0.45% |
4,600 |
2025/3/27 |
1,306 |
1,335 |
1,306 |
1,322 |
+0.84% |
4,600 |
2025/3/26 |
1,313 |
1,339 |
1,311 |
1,311 |
-0.23% |
5,000 |
2025/3/25 |
1,310 |
1,320 |
1,291 |
1,314 |
+0.38% |
2,800 |
2025/3/24 |
1,272 |
1,309 |
1,272 |
1,309 |
+3.07% |
5,000 |
2025/3/21 |
1,263 |
1,280 |
1,262 |
1,270 |
+0.79% |
2,400 |
2025/3/19 |
1,265 |
1,273 |
1,260 |
1,260 |
-0.40% |
2,300 |
2025/3/18 |
1,264 |
1,285 |
1,262 |
1,265 |
-0.16% |
1,500 |
2025/3/17 |
1,265 |
1,268 |
1,260 |
1,267 |
-1.78% |
3,500 |
2025/3/14 |
1,266 |
1,290 |
1,263 |
1,290 |
+1.49% |
1,700 |
2025/3/13 |
1,264 |
1,283 |
1,264 |
1,271 |
+0.47% |
2,700 |
2025/3/12 |
1,250 |
1,273 |
1,250 |
1,265 |
-0.86% |
3,400 |
2025/3/11 |
1,279 |
1,279 |
1,251 |
1,276 |
-0.78% |
2,400 |
2025/3/10 |
1,293 |
1,307 |
1,286 |
1,286 |
-1.00% |
6,000 |
2025/3/7 |
1,288 |
1,313 |
1,281 |
1,299 |
+0.85% |
2,900 |
2025/3/6 |
1,285 |
1,315 |
1,285 |
1,288 |
+0.55% |
1,700 |
2025/3/5 |
1,303 |
1,303 |
1,271 |
1,281 |
-1.61% |
2,600 |
2025/3/4 |
1,307 |
1,323 |
1,302 |
1,302 |
-1.51% |
2,900 |
2025/3/3 |
1,338 |
1,338 |
1,304 |
1,322 |
-0.23% |
2,200 |
2025/2/28 |
1,324 |
1,350 |
1,286 |
1,325 |
-0.08% |
4,900 |
2025/2/27 |
1,350 |
1,350 |
1,326 |
1,326 |
-1.70% |
3,400 |
2025/2/26 |
1,330 |
1,358 |
1,324 |
1,349 |
+1.89% |
900 |
2025/2/25 |
1,335 |
1,359 |
1,324 |
1,324 |
-2.65% |
1,300 |
2025/2/21 |
1,319 |
1,360 |
1,319 |
1,360 |
-0.66% |
3,500 |
2025/2/20 |
1,391 |
1,419 |
1,364 |
1,369 |
-2.21% |
1,600 |
2025/2/19 |
1,392 |
1,429 |
1,374 |
1,400 |
+1.08% |
4,400 |
2025/2/18 |
1,392 |
1,392 |
1,376 |
1,385 |
+1.39% |
1,000 |
2025/2/17 |
1,379 |
1,379 |
1,366 |
1,366 |
+0.74% |
2,900 |
2025/2/14 |
1,357 |
1,370 |
1,351 |
1,356 |
-0.66% |
3,900 |
2025/2/13 |
1,366 |
1,403 |
1,363 |
1,365 |
-0.44% |
3,800 |
2025/2/12 |
1,387 |
1,399 |
1,370 |
1,371 |
-1.30% |
3,500 |
2025/2/10 |
1,354 |
1,403 |
1,343 |
1,389 |
+3.12% |
4,300 |
2025/2/7 |
1,343 |
1,359 |
1,343 |
1,347 |
+0.15% |
1,000 |
2025/2/6 |
1,350 |
1,363 |
1,342 |
1,345 |
-1.10% |
1,200 |
2025/2/5 |
1,350 |
1,399 |
1,349 |
1,360 |
+1.49% |
2,600 |
2025/2/4 |
1,340 |
1,360 |
1,335 |
1,340 |
+0.07% |
2,300 |
2025/2/3 |
1,349 |
1,349 |
1,320 |
1,339 |
+0.07% |
1,900 |
2025/1/31 |
1,363 |
1,363 |
1,332 |
1,338 |
-1.83% |
2,800 |
2025/1/30 |
1,365 |
1,365 |
1,345 |
1,363 |
+1.41% |
2,200 |
2025/1/29 |
1,330 |
1,367 |
1,330 |
1,344 |
-0.22% |
4,500 |
2025/1/28 |
1,302 |
1,347 |
1,302 |
1,347 |
+2.43% |
3,300 |
2025/1/27 |
1,328 |
1,332 |
1,298 |
1,315 |
-0.98% |
4,300 |
2025/1/24 |
1,337 |
1,337 |
1,316 |
1,328 |
-0.08% |
800 |
2025/1/23 |
1,318 |
1,332 |
1,312 |
1,329 |
+1.06% |
2,500 |
2025/1/22 |
1,310 |
1,317 |
1,301 |
1,315 |
+0.46% |
2,300 |
2025/1/21 |
1,302 |
1,309 |
1,295 |
1,309 |
+1.47% |
900 |
2025/1/20 |
1,290 |
1,309 |
1,290 |
1,290 |
+0.08% |
2,400 |
2025/1/17 |
1,264 |
1,289 |
1,264 |
1,289 |
+0.86% |
2,400 |
2025/1/16 |
1,290 |
1,295 |
1,273 |
1,278 |
-0.70% |
2,300 |
2025/1/15 |
1,300 |
1,300 |
1,271 |
1,287 |
-0.85% |
3,000 |
|