日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,570 |
1,578 |
1,567 |
1,570 |
+0.51% |
7,800 |
2025/7/10 |
1,574 |
1,574 |
1,560 |
1,562 |
-0.57% |
3,800 |
2025/7/9 |
1,576 |
1,578 |
1,560 |
1,571 |
-0.06% |
5,400 |
2025/7/8 |
1,541 |
1,577 |
1,540 |
1,572 |
+2.28% |
8,000 |
2025/7/7 |
1,548 |
1,548 |
1,534 |
1,537 |
+0.72% |
3,600 |
2025/7/4 |
1,543 |
1,547 |
1,524 |
1,526 |
-0.84% |
10,600 |
2025/7/3 |
1,530 |
1,543 |
1,525 |
1,539 |
+0.98% |
5,900 |
2025/7/2 |
1,501 |
1,524 |
1,501 |
1,524 |
+1.60% |
3,500 |
2025/7/1 |
1,508 |
1,513 |
1,490 |
1,500 |
-0.53% |
900 |
2025/6/30 |
1,545 |
1,545 |
1,487 |
1,508 |
-2.39% |
9,500 |
2025/6/27 |
1,549 |
1,550 |
1,525 |
1,545 |
-0.32% |
4,500 |
2025/6/26 |
1,558 |
1,565 |
1,541 |
1,550 |
+0.65% |
4,600 |
2025/6/25 |
1,535 |
1,544 |
1,524 |
1,540 |
+0.26% |
13,800 |
2025/6/24 |
1,515 |
1,561 |
1,512 |
1,536 |
+3.43% |
26,700 |
2025/6/23 |
1,480 |
1,501 |
1,480 |
1,485 |
+0.07% |
6,600 |
2025/6/20 |
1,470 |
1,490 |
1,461 |
1,484 |
+1.57% |
4,200 |
2025/6/19 |
1,455 |
1,481 |
1,455 |
1,461 |
+0.41% |
4,300 |
2025/6/18 |
1,454 |
1,458 |
1,454 |
1,455 |
+0.07% |
600 |
2025/6/17 |
1,459 |
1,460 |
1,441 |
1,454 |
+0.00% |
2,200 |
2025/6/16 |
1,436 |
1,497 |
1,426 |
1,454 |
+0.41% |
16,600 |
2025/6/13 |
1,448 |
1,448 |
1,412 |
1,448 |
+1.76% |
7,400 |
2025/6/12 |
1,425 |
1,425 |
1,416 |
1,423 |
+0.21% |
5,600 |
2025/6/11 |
1,406 |
1,420 |
1,406 |
1,420 |
+0.14% |
2,700 |
2025/6/10 |
1,400 |
1,418 |
1,391 |
1,418 |
+1.58% |
12,900 |
2025/6/9 |
1,391 |
1,400 |
1,383 |
1,396 |
+1.31% |
7,500 |
2025/6/5 |
1,382 |
1,386 |
1,378 |
1,378 |
-0.29% |
1,300 |
2025/6/4 |
1,383 |
1,383 |
1,382 |
1,382 |
-0.07% |
400 |
2025/6/3 |
1,363 |
1,383 |
1,351 |
1,383 |
+1.24% |
1,100 |
2025/6/2 |
1,335 |
1,369 |
1,335 |
1,366 |
+1.64% |
1,200 |
2025/5/30 |
1,349 |
1,349 |
1,334 |
1,344 |
-0.30% |
2,400 |
2025/5/29 |
1,346 |
1,348 |
1,340 |
1,348 |
+0.45% |
1,000 |
2025/5/28 |
1,328 |
1,346 |
1,328 |
1,342 |
+1.05% |
3,700 |
2025/5/27 |
1,329 |
1,330 |
1,323 |
1,328 |
-0.15% |
3,700 |
2025/5/26 |
1,342 |
1,342 |
1,325 |
1,330 |
-0.45% |
3,200 |
2025/5/23 |
1,329 |
1,336 |
1,326 |
1,336 |
+0.75% |
1,100 |
2025/5/22 |
1,328 |
1,328 |
1,326 |
1,326 |
+0.30% |
300 |
2025/5/21 |
1,322 |
1,344 |
1,322 |
1,322 |
+0.08% |
1,600 |
2025/5/20 |
1,324 |
1,333 |
1,321 |
1,321 |
-0.38% |
300 |
2025/5/19 |
1,325 |
1,346 |
1,325 |
1,326 |
+0.23% |
1,500 |
2025/5/16 |
1,341 |
1,341 |
1,323 |
1,323 |
-1.34% |
300 |
2025/5/15 |
1,338 |
1,368 |
1,333 |
1,341 |
+0.07% |
9,000 |
2025/5/14 |
1,347 |
1,347 |
1,322 |
1,340 |
-0.52% |
4,600 |
2025/5/13 |
1,356 |
1,359 |
1,347 |
1,347 |
-0.30% |
1,600 |
2025/5/12 |
1,349 |
1,359 |
1,349 |
1,351 |
-0.37% |
1,300 |
2025/5/9 |
1,347 |
1,358 |
1,345 |
1,356 |
+0.89% |
700 |
2025/5/8 |
1,347 |
1,347 |
1,344 |
1,344 |
-0.22% |
200 |
2025/5/7 |
1,363 |
1,363 |
1,346 |
1,347 |
-1.17% |
700 |
2025/5/2 |
1,337 |
1,374 |
1,337 |
1,363 |
+2.25% |
2,100 |
2025/5/1 |
1,337 |
1,349 |
1,318 |
1,333 |
-0.97% |
2,500 |
2025/4/30 |
1,332 |
1,379 |
1,314 |
1,346 |
+1.82% |
10,700 |
2025/4/28 |
1,333 |
1,336 |
1,315 |
1,322 |
+0.92% |
1,400 |
2025/4/25 |
1,309 |
1,312 |
1,309 |
1,310 |
-0.15% |
300 |
2025/4/24 |
1,312 |
1,319 |
1,302 |
1,312 |
+0.00% |
700 |
2025/4/23 |
1,306 |
1,327 |
1,306 |
1,312 |
-1.20% |
700 |
2025/4/22 |
1,326 |
1,328 |
1,298 |
1,328 |
+2.47% |
1,000 |
2025/4/21 |
1,325 |
1,325 |
1,296 |
1,296 |
-2.63% |
200 |
2025/4/18 |
1,333 |
1,333 |
1,331 |
1,331 |
-0.22% |
200 |
2025/4/17 |
1,326 |
1,334 |
1,305 |
1,334 |
-0.22% |
500 |
2025/4/16 |
1,291 |
1,425 |
1,285 |
1,337 |
+2.93% |
41,800 |
2025/4/15 |
1,304 |
1,313 |
1,281 |
1,299 |
+1.41% |
3,400 |
2025/4/14 |
1,280 |
1,319 |
1,280 |
1,281 |
+0.08% |
5,400 |
2025/4/11 |
1,270 |
1,280 |
1,256 |
1,280 |
+0.71% |
3,300 |
2025/4/10 |
1,294 |
1,294 |
1,271 |
1,271 |
+0.39% |
2,100 |
2025/4/9 |
1,250 |
1,327 |
1,245 |
1,266 |
-1.02% |
20,500 |
2025/4/8 |
1,284 |
1,284 |
1,244 |
1,279 |
-0.08% |
3,500 |
2025/4/7 |
1,250 |
1,280 |
1,200 |
1,280 |
+0.00% |
32,300 |
2025/4/4 |
1,301 |
1,332 |
1,265 |
1,280 |
-1.77% |
10,300 |
2025/4/3 |
1,296 |
1,303 |
1,287 |
1,303 |
-0.53% |
7,700 |
2025/4/2 |
1,320 |
1,320 |
1,310 |
1,310 |
-1.28% |
1,000 |
2025/4/1 |
1,313 |
1,330 |
1,312 |
1,327 |
-0.75% |
1,100 |
2025/3/31 |
1,330 |
1,337 |
1,300 |
1,337 |
-0.74% |
9,100 |
2025/3/28 |
1,337 |
1,347 |
1,312 |
1,347 |
-1.10% |
5,100 |
2025/3/27 |
1,365 |
1,369 |
1,361 |
1,362 |
+0.15% |
2,000 |
2025/3/26 |
1,360 |
1,366 |
1,359 |
1,360 |
+0.29% |
2,300 |
2025/3/25 |
1,352 |
1,358 |
1,348 |
1,356 |
+0.44% |
2,700 |
2025/3/24 |
1,350 |
1,359 |
1,350 |
1,350 |
+0.30% |
3,800 |
2025/3/21 |
1,345 |
1,358 |
1,330 |
1,346 |
+0.82% |
3,600 |
2025/3/19 |
1,335 |
1,346 |
1,330 |
1,335 |
-0.15% |
8,100 |
2025/3/18 |
1,339 |
1,342 |
1,328 |
1,337 |
+1.29% |
5,500 |
2025/3/17 |
1,322 |
1,327 |
1,320 |
1,320 |
-0.15% |
2,700 |
2025/3/14 |
1,320 |
1,322 |
1,313 |
1,322 |
+0.53% |
4,200 |
2025/3/13 |
1,306 |
1,315 |
1,303 |
1,315 |
+1.15% |
1,800 |
2025/3/12 |
1,300 |
1,306 |
1,296 |
1,300 |
+0.00% |
4,700 |
2025/3/11 |
1,291 |
1,300 |
1,286 |
1,300 |
+0.00% |
6,200 |
2025/3/10 |
1,300 |
1,306 |
1,295 |
1,300 |
-0.54% |
14,400 |
2025/3/7 |
1,302 |
1,307 |
1,300 |
1,307 |
+0.46% |
1,600 |
2025/3/6 |
1,301 |
1,301 |
1,301 |
1,301 |
+0.08% |
200 |
2025/3/5 |
1,295 |
1,307 |
1,293 |
1,300 |
-0.08% |
3,600 |
2025/3/4 |
1,302 |
1,318 |
1,296 |
1,301 |
-1.36% |
14,500 |
2025/3/3 |
1,320 |
1,324 |
1,315 |
1,319 |
-0.15% |
6,700 |
2025/2/28 |
1,325 |
1,326 |
1,316 |
1,321 |
-0.30% |
3,200 |
2025/2/27 |
1,303 |
1,327 |
1,300 |
1,325 |
+1.84% |
6,400 |
2025/2/26 |
1,299 |
1,301 |
1,287 |
1,301 |
+1.25% |
2,500 |
2025/2/25 |
1,281 |
1,306 |
1,281 |
1,285 |
+0.08% |
5,900 |
2025/2/21 |
1,292 |
1,292 |
1,278 |
1,284 |
-0.23% |
7,400 |
2025/2/20 |
1,285 |
1,288 |
1,285 |
1,287 |
-0.85% |
2,200 |
2025/2/19 |
1,278 |
1,298 |
1,278 |
1,298 |
+1.72% |
6,800 |
2025/2/18 |
1,288 |
1,289 |
1,275 |
1,276 |
-1.01% |
2,300 |
2025/2/17 |
1,284 |
1,300 |
1,284 |
1,289 |
+1.10% |
1,300 |
2025/2/14 |
1,299 |
1,300 |
1,275 |
1,275 |
-1.47% |
6,300 |
2025/2/13 |
1,276 |
1,294 |
1,273 |
1,294 |
+1.89% |
4,700 |
2025/2/12 |
1,276 |
1,287 |
1,270 |
1,270 |
-0.16% |
4,300 |
2025/2/10 |
1,274 |
1,277 |
1,267 |
1,272 |
+0.95% |
6,700 |
2025/2/7 |
1,240 |
1,272 |
1,240 |
1,260 |
+1.53% |
9,500 |
2025/2/6 |
1,237 |
1,254 |
1,237 |
1,241 |
-0.16% |
4,300 |
2025/2/5 |
1,240 |
1,247 |
1,237 |
1,243 |
+0.16% |
6,500 |
2025/2/4 |
1,252 |
1,256 |
1,239 |
1,241 |
-0.48% |
6,300 |
2025/2/3 |
1,255 |
1,272 |
1,241 |
1,247 |
-0.40% |
3,400 |
2025/1/31 |
1,272 |
1,274 |
1,252 |
1,252 |
-0.95% |
3,300 |
2025/1/30 |
1,255 |
1,273 |
1,253 |
1,264 |
+1.28% |
4,700 |
2025/1/29 |
1,250 |
1,254 |
1,248 |
1,248 |
+0.48% |
600 |
2025/1/28 |
1,252 |
1,275 |
1,242 |
1,242 |
-0.80% |
16,600 |
2025/1/27 |
1,273 |
1,273 |
1,248 |
1,252 |
+0.64% |
5,300 |
2025/1/24 |
1,241 |
1,244 |
1,235 |
1,244 |
+0.73% |
800 |
2025/1/23 |
1,235 |
1,235 |
1,226 |
1,235 |
+0.65% |
3,400 |
2025/1/22 |
1,223 |
1,233 |
1,220 |
1,227 |
+0.25% |
5,100 |
2025/1/21 |
1,241 |
1,241 |
1,220 |
1,224 |
+0.08% |
8,500 |
2025/1/20 |
1,230 |
1,239 |
1,221 |
1,223 |
-0.33% |
6,200 |
2025/1/17 |
1,241 |
1,251 |
1,219 |
1,227 |
-1.45% |
8,200 |
2025/1/16 |
1,258 |
1,258 |
1,231 |
1,245 |
-0.48% |
6,300 |
2025/1/15 |
1,268 |
1,268 |
1,240 |
1,251 |
-1.18% |
12,200 |
2025/1/14 |
1,269 |
1,269 |
1,262 |
1,266 |
-0.24% |
3,800 |
2025/1/10 |
1,276 |
1,280 |
1,268 |
1,269 |
+0.08% |
1,700 |
|