日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,545 |
1,546 |
1,540 |
1,542 |
-0.39% |
1,800 |
2025/7/11 |
1,540 |
1,548 |
1,535 |
1,548 |
+0.52% |
4,400 |
2025/7/10 |
1,534 |
1,540 |
1,534 |
1,540 |
+0.39% |
6,400 |
2025/7/9 |
1,512 |
1,544 |
1,512 |
1,534 |
+1.52% |
7,000 |
2025/7/8 |
1,524 |
1,524 |
1,511 |
1,511 |
-0.98% |
1,700 |
2025/7/7 |
1,526 |
1,531 |
1,526 |
1,526 |
+0.00% |
1,400 |
2025/7/4 |
1,525 |
1,532 |
1,515 |
1,526 |
+0.46% |
1,400 |
2025/7/3 |
1,523 |
1,529 |
1,519 |
1,519 |
-0.46% |
700 |
2025/7/2 |
1,521 |
1,527 |
1,515 |
1,526 |
+0.33% |
2,400 |
2025/7/1 |
1,517 |
1,521 |
1,515 |
1,521 |
+0.26% |
800 |
2025/6/30 |
1,538 |
1,540 |
1,505 |
1,517 |
-0.20% |
13,600 |
2025/6/27 |
1,522 |
1,539 |
1,516 |
1,520 |
-1.30% |
3,000 |
2025/6/26 |
1,537 |
1,541 |
1,523 |
1,540 |
+0.59% |
4,400 |
2025/6/25 |
1,525 |
1,531 |
1,520 |
1,531 |
+0.66% |
5,300 |
2025/6/24 |
1,523 |
1,529 |
1,518 |
1,521 |
-0.26% |
6,500 |
2025/6/23 |
1,509 |
1,525 |
1,508 |
1,525 |
+0.93% |
3,300 |
2025/6/20 |
1,509 |
1,529 |
1,509 |
1,511 |
+0.33% |
3,900 |
2025/6/19 |
1,502 |
1,530 |
1,500 |
1,506 |
+0.33% |
9,400 |
2025/6/18 |
1,509 |
1,519 |
1,500 |
1,501 |
-0.66% |
5,100 |
2025/6/17 |
1,516 |
1,518 |
1,500 |
1,511 |
-0.53% |
4,300 |
2025/6/16 |
1,510 |
1,528 |
1,510 |
1,519 |
-0.20% |
12,900 |
2025/6/13 |
1,505 |
1,526 |
1,501 |
1,522 |
+1.13% |
6,900 |
2025/6/12 |
1,510 |
1,510 |
1,502 |
1,505 |
-0.33% |
500 |
2025/6/11 |
1,504 |
1,515 |
1,501 |
1,510 |
+0.47% |
2,300 |
2025/6/10 |
1,513 |
1,513 |
1,503 |
1,503 |
-0.66% |
400 |
2025/6/9 |
1,500 |
1,529 |
1,500 |
1,513 |
+0.80% |
6,300 |
2025/6/6 |
1,500 |
1,509 |
1,496 |
1,501 |
+0.07% |
2,000 |
2025/6/5 |
1,500 |
1,526 |
1,500 |
1,500 |
-0.20% |
3,800 |
2025/6/4 |
1,516 |
1,516 |
1,500 |
1,503 |
-0.86% |
7,900 |
2025/6/3 |
1,500 |
1,530 |
1,496 |
1,516 |
+1.07% |
12,900 |
2025/6/2 |
1,497 |
1,529 |
1,487 |
1,500 |
+0.33% |
11,000 |
2025/5/30 |
1,515 |
1,521 |
1,492 |
1,495 |
-1.32% |
1,700 |
2025/5/29 |
1,525 |
1,525 |
1,480 |
1,515 |
-0.59% |
8,300 |
2025/5/28 |
1,522 |
1,524 |
1,512 |
1,524 |
+0.53% |
1,000 |
2025/5/27 |
1,530 |
1,530 |
1,516 |
1,516 |
-0.66% |
1,000 |
2025/5/26 |
1,548 |
1,548 |
1,517 |
1,526 |
+0.13% |
2,900 |
2025/5/23 |
1,529 |
1,530 |
1,505 |
1,524 |
-0.07% |
2,400 |
2025/5/22 |
1,517 |
1,528 |
1,498 |
1,525 |
+1.40% |
3,300 |
2025/5/21 |
1,529 |
1,529 |
1,504 |
1,504 |
-0.59% |
3,300 |
2025/5/20 |
1,486 |
1,520 |
1,485 |
1,513 |
+1.89% |
6,900 |
2025/5/19 |
1,495 |
1,495 |
1,481 |
1,485 |
+0.68% |
2,800 |
2025/5/16 |
1,502 |
1,505 |
1,474 |
1,475 |
-0.47% |
2,600 |
2025/5/15 |
1,492 |
1,519 |
1,473 |
1,482 |
+1.37% |
8,900 |
2025/5/14 |
1,491 |
1,491 |
1,462 |
1,462 |
-2.08% |
4,900 |
2025/5/13 |
1,490 |
1,493 |
1,490 |
1,493 |
-1.13% |
200 |
2025/5/12 |
1,480 |
1,510 |
1,480 |
1,510 |
+2.79% |
5,900 |
2025/5/9 |
1,468 |
1,480 |
1,468 |
1,469 |
-0.47% |
800 |
2025/5/8 |
1,505 |
1,505 |
1,475 |
1,476 |
-0.87% |
4,400 |
2025/5/7 |
1,489 |
1,489 |
1,489 |
1,489 |
-0.60% |
200 |
2025/5/2 |
1,468 |
1,498 |
1,468 |
1,498 |
+0.00% |
1,100 |
2025/5/1 |
1,527 |
1,528 |
1,487 |
1,498 |
+0.07% |
2,100 |
2025/4/30 |
1,529 |
1,580 |
1,494 |
1,497 |
-0.13% |
36,400 |
2025/4/28 |
1,500 |
1,588 |
1,450 |
1,499 |
+0.20% |
217,900 |
2025/4/25 |
1,512 |
1,512 |
1,482 |
1,496 |
-1.77% |
6,500 |
2025/4/24 |
1,415 |
1,525 |
1,394 |
1,523 |
+7.78% |
260,300 |
2025/4/23 |
1,377 |
1,419 |
1,377 |
1,413 |
+2.69% |
1,400 |
2025/4/22 |
1,433 |
1,499 |
1,376 |
1,376 |
-1.92% |
10,200 |
2025/4/21 |
1,407 |
1,429 |
1,403 |
1,403 |
+0.43% |
1,800 |
2025/4/18 |
1,397 |
1,397 |
1,375 |
1,397 |
+0.00% |
1,200 |
2025/4/17 |
1,378 |
1,408 |
1,378 |
1,397 |
-0.78% |
1,500 |
2025/4/16 |
1,408 |
1,409 |
1,378 |
1,408 |
-0.64% |
1,200 |
2025/4/15 |
1,374 |
1,419 |
1,374 |
1,417 |
+3.36% |
900 |
2025/4/14 |
1,384 |
1,446 |
1,371 |
1,371 |
+0.37% |
5,400 |
2025/4/11 |
1,301 |
1,366 |
1,297 |
1,366 |
+2.48% |
3,500 |
2025/4/10 |
1,335 |
1,368 |
1,308 |
1,333 |
+4.06% |
4,200 |
2025/4/9 |
1,300 |
1,310 |
1,260 |
1,281 |
-2.21% |
2,000 |
2025/4/8 |
1,270 |
1,330 |
1,270 |
1,310 |
+5.65% |
13,900 |
2025/4/7 |
1,305 |
1,305 |
1,209 |
1,240 |
-11.43% |
37,600 |
2025/4/4 |
1,448 |
1,461 |
1,367 |
1,400 |
-5.28% |
18,400 |
2025/4/3 |
1,458 |
1,479 |
1,449 |
1,478 |
+0.27% |
3,100 |
2025/4/2 |
1,474 |
1,475 |
1,470 |
1,474 |
-0.14% |
1,300 |
2025/4/1 |
1,487 |
1,487 |
1,475 |
1,476 |
-0.74% |
1,200 |
2025/3/31 |
1,478 |
1,494 |
1,457 |
1,487 |
-0.80% |
8,600 |
2025/3/28 |
1,485 |
1,499 |
1,485 |
1,499 |
+1.01% |
500 |
2025/3/27 |
1,486 |
1,496 |
1,482 |
1,484 |
-0.27% |
1,200 |
2025/3/26 |
1,495 |
1,495 |
1,488 |
1,488 |
-0.47% |
1,300 |
2025/3/25 |
1,480 |
1,497 |
1,480 |
1,495 |
+1.01% |
1,100 |
2025/3/24 |
1,496 |
1,500 |
1,475 |
1,480 |
-1.40% |
5,400 |
2025/3/21 |
1,486 |
1,519 |
1,481 |
1,501 |
+1.69% |
5,100 |
2025/3/19 |
1,467 |
1,480 |
1,467 |
1,476 |
+0.61% |
4,800 |
2025/3/18 |
1,448 |
1,469 |
1,448 |
1,467 |
+1.38% |
3,500 |
2025/3/17 |
1,447 |
1,475 |
1,440 |
1,447 |
+0.98% |
9,200 |
2025/3/14 |
1,431 |
1,448 |
1,431 |
1,433 |
-0.49% |
700 |
2025/3/13 |
1,433 |
1,440 |
1,433 |
1,440 |
+0.07% |
2,200 |
2025/3/12 |
1,429 |
1,446 |
1,428 |
1,439 |
+0.56% |
2,100 |
2025/3/11 |
1,441 |
1,445 |
1,430 |
1,431 |
-0.76% |
4,600 |
2025/3/10 |
1,445 |
1,450 |
1,440 |
1,442 |
+0.07% |
1,600 |
2025/3/7 |
1,459 |
1,459 |
1,440 |
1,441 |
-1.30% |
3,300 |
2025/3/6 |
1,448 |
1,460 |
1,448 |
1,460 |
+1.11% |
800 |
2025/3/5 |
1,451 |
1,452 |
1,444 |
1,444 |
-0.48% |
4,200 |
2025/3/4 |
1,462 |
1,469 |
1,450 |
1,451 |
-0.89% |
3,800 |
2025/3/3 |
1,464 |
1,483 |
1,459 |
1,464 |
+0.07% |
5,200 |
2025/2/28 |
1,457 |
1,477 |
1,455 |
1,463 |
-0.14% |
10,500 |
2025/2/27 |
1,493 |
1,493 |
1,465 |
1,465 |
-0.81% |
5,300 |
2025/2/26 |
1,497 |
1,497 |
1,475 |
1,477 |
-0.81% |
5,200 |
2025/2/25 |
1,470 |
1,491 |
1,470 |
1,489 |
+0.68% |
6,300 |
2025/2/21 |
1,471 |
1,490 |
1,471 |
1,479 |
-0.07% |
2,400 |
2025/2/20 |
1,484 |
1,489 |
1,478 |
1,480 |
-0.34% |
3,300 |
2025/2/19 |
1,492 |
1,492 |
1,480 |
1,485 |
-0.60% |
3,800 |
2025/2/18 |
1,501 |
1,501 |
1,481 |
1,494 |
-0.47% |
3,100 |
2025/2/17 |
1,476 |
1,504 |
1,461 |
1,501 |
-5.95% |
40,800 |
2025/2/14 |
1,566 |
1,601 |
1,566 |
1,596 |
+1.92% |
10,600 |
2025/2/13 |
1,567 |
1,567 |
1,550 |
1,566 |
+0.58% |
4,700 |
2025/2/12 |
1,550 |
1,560 |
1,544 |
1,557 |
+0.84% |
11,100 |
2025/2/10 |
1,526 |
1,545 |
1,525 |
1,544 |
+1.05% |
4,200 |
2025/2/7 |
1,529 |
1,529 |
1,515 |
1,528 |
-0.07% |
5,400 |
2025/2/6 |
1,522 |
1,530 |
1,510 |
1,529 |
+0.59% |
6,800 |
2025/2/5 |
1,520 |
1,520 |
1,518 |
1,520 |
+0.13% |
700 |
2025/2/4 |
1,515 |
1,523 |
1,515 |
1,518 |
-0.13% |
1,400 |
2025/2/3 |
1,512 |
1,520 |
1,512 |
1,520 |
+0.40% |
2,800 |
2025/1/31 |
1,517 |
1,522 |
1,510 |
1,514 |
-0.46% |
2,300 |
2025/1/30 |
1,525 |
1,525 |
1,502 |
1,521 |
-0.20% |
1,700 |
2025/1/29 |
1,515 |
1,527 |
1,503 |
1,524 |
+0.73% |
6,500 |
2025/1/28 |
1,510 |
1,513 |
1,485 |
1,513 |
+0.20% |
4,100 |
2025/1/27 |
1,499 |
1,518 |
1,497 |
1,510 |
+1.68% |
7,800 |
2025/1/24 |
1,482 |
1,494 |
1,476 |
1,485 |
+0.20% |
2,600 |
2025/1/23 |
1,483 |
1,489 |
1,477 |
1,482 |
-0.27% |
2,800 |
2025/1/22 |
1,485 |
1,499 |
1,485 |
1,486 |
+0.47% |
1,500 |
2025/1/21 |
1,492 |
1,497 |
1,475 |
1,479 |
-0.40% |
3,400 |
2025/1/20 |
1,485 |
1,495 |
1,480 |
1,485 |
+0.00% |
4,500 |
2025/1/17 |
1,480 |
1,504 |
1,480 |
1,485 |
-0.34% |
4,000 |
2025/1/16 |
1,516 |
1,518 |
1,485 |
1,490 |
-1.32% |
8,100 |
2025/1/15 |
1,507 |
1,512 |
1,506 |
1,510 |
-0.46% |
1,900 |
|