日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,447 |
1,447 |
1,445 |
1,447 |
+0.77% |
1,400 |
2025/7/11 |
1,436 |
1,446 |
1,436 |
1,436 |
+0.07% |
2,100 |
2025/7/10 |
1,433 |
1,443 |
1,433 |
1,435 |
+0.21% |
1,100 |
2025/7/9 |
1,430 |
1,446 |
1,430 |
1,432 |
-0.90% |
1,200 |
2025/7/8 |
1,427 |
1,445 |
1,427 |
1,445 |
+0.42% |
1,600 |
2025/7/7 |
1,442 |
1,444 |
1,422 |
1,439 |
+0.63% |
1,700 |
2025/7/4 |
1,437 |
1,438 |
1,419 |
1,430 |
-0.42% |
1,700 |
2025/7/3 |
1,426 |
1,445 |
1,420 |
1,436 |
+0.98% |
1,700 |
2025/7/2 |
1,419 |
1,427 |
1,418 |
1,422 |
+0.35% |
2,000 |
2025/7/1 |
1,417 |
1,417 |
1,417 |
1,417 |
+0.14% |
600 |
2025/6/30 |
1,433 |
1,433 |
1,413 |
1,415 |
-0.07% |
4,400 |
2025/6/27 |
1,430 |
1,430 |
1,416 |
1,416 |
-0.70% |
1,800 |
2025/6/26 |
1,418 |
1,426 |
1,415 |
1,426 |
+0.78% |
1,500 |
2025/6/25 |
1,434 |
1,434 |
1,414 |
1,415 |
-0.98% |
4,000 |
2025/6/24 |
1,430 |
1,430 |
1,421 |
1,429 |
-0.07% |
900 |
2025/6/23 |
1,425 |
1,430 |
1,415 |
1,430 |
+0.99% |
3,500 |
2025/6/20 |
1,414 |
1,420 |
1,406 |
1,416 |
+1.00% |
2,600 |
2025/6/19 |
1,411 |
1,419 |
1,402 |
1,402 |
-0.43% |
2,700 |
2025/6/18 |
1,426 |
1,430 |
1,408 |
1,408 |
-1.95% |
7,900 |
2025/6/17 |
1,421 |
1,442 |
1,421 |
1,436 |
+1.56% |
3,800 |
2025/6/16 |
1,419 |
1,421 |
1,408 |
1,414 |
+0.07% |
1,200 |
2025/6/13 |
1,412 |
1,414 |
1,400 |
1,413 |
+0.07% |
2,800 |
2025/6/12 |
1,408 |
1,412 |
1,408 |
1,412 |
+0.43% |
2,500 |
2025/6/11 |
1,408 |
1,414 |
1,400 |
1,406 |
+1.15% |
5,800 |
2025/6/10 |
1,410 |
1,416 |
1,390 |
1,390 |
-1.28% |
9,800 |
2025/6/9 |
1,411 |
1,420 |
1,408 |
1,408 |
-0.21% |
2,000 |
2025/6/6 |
1,410 |
1,411 |
1,409 |
1,411 |
+0.07% |
2,700 |
2025/6/5 |
1,413 |
1,424 |
1,410 |
1,410 |
-0.35% |
1,900 |
2025/6/4 |
1,414 |
1,415 |
1,414 |
1,415 |
+0.35% |
400 |
2025/6/3 |
1,415 |
1,415 |
1,408 |
1,410 |
-0.28% |
3,700 |
2025/6/2 |
1,418 |
1,420 |
1,414 |
1,414 |
-0.28% |
1,500 |
2025/5/30 |
1,436 |
1,436 |
1,418 |
1,418 |
-0.84% |
1,700 |
2025/5/29 |
1,415 |
1,433 |
1,415 |
1,430 |
+1.06% |
2,600 |
2025/5/28 |
1,436 |
1,438 |
1,414 |
1,415 |
-0.91% |
4,000 |
2025/5/27 |
1,426 |
1,444 |
1,425 |
1,428 |
+0.14% |
1,400 |
2025/5/26 |
1,429 |
1,440 |
1,426 |
1,426 |
-0.21% |
2,000 |
2025/5/23 |
1,466 |
1,466 |
1,429 |
1,429 |
-0.97% |
3,500 |
2025/5/22 |
1,450 |
1,461 |
1,443 |
1,443 |
-1.10% |
2,500 |
2025/5/21 |
1,455 |
1,470 |
1,455 |
1,459 |
+0.55% |
5,700 |
2025/5/20 |
1,490 |
1,496 |
1,451 |
1,451 |
-2.16% |
4,900 |
2025/5/19 |
1,452 |
1,485 |
1,452 |
1,483 |
+2.13% |
3,100 |
2025/5/16 |
1,452 |
1,463 |
1,448 |
1,452 |
+0.00% |
1,600 |
2025/5/15 |
1,463 |
1,493 |
1,449 |
1,452 |
+0.21% |
4,700 |
2025/5/14 |
1,463 |
1,607 |
1,420 |
1,449 |
+0.28% |
246,600 |
2025/5/13 |
1,443 |
1,649 |
1,380 |
1,445 |
+2.26% |
180,700 |
2025/5/12 |
1,432 |
1,584 |
1,384 |
1,413 |
-0.77% |
102,500 |
2025/5/9 |
1,429 |
1,429 |
1,414 |
1,424 |
+0.56% |
1,900 |
2025/5/8 |
1,423 |
1,430 |
1,408 |
1,416 |
-0.49% |
3,300 |
2025/5/7 |
1,400 |
1,550 |
1,385 |
1,423 |
-0.42% |
75,900 |
2025/5/2 |
1,421 |
1,505 |
1,400 |
1,429 |
+0.99% |
42,100 |
2025/5/1 |
1,433 |
1,448 |
1,414 |
1,415 |
-2.01% |
18,000 |
2025/4/30 |
1,612 |
1,899 |
1,422 |
1,444 |
-17.39% |
174,700 |
2025/4/28 |
1,448 |
1,748 |
1,381 |
1,748 |
+18.27% |
122,600 |
2025/4/25 |
1,435 |
1,487 |
1,409 |
1,478 |
+5.20% |
18,400 |
2025/4/24 |
1,424 |
1,484 |
1,390 |
1,405 |
-0.92% |
24,100 |
2025/4/23 |
1,423 |
1,423 |
1,401 |
1,418 |
+0.21% |
3,000 |
2025/4/22 |
1,424 |
1,426 |
1,405 |
1,415 |
-0.63% |
2,000 |
2025/4/21 |
1,398 |
1,426 |
1,398 |
1,424 |
+1.71% |
1,200 |
2025/4/18 |
1,401 |
1,410 |
1,400 |
1,400 |
+0.43% |
1,100 |
2025/4/17 |
1,403 |
1,410 |
1,394 |
1,394 |
-0.71% |
4,800 |
2025/4/16 |
1,421 |
1,421 |
1,403 |
1,404 |
+0.07% |
4,800 |
2025/4/15 |
1,401 |
1,425 |
1,401 |
1,403 |
+0.21% |
2,200 |
2025/4/14 |
1,426 |
1,426 |
1,400 |
1,400 |
+4.79% |
4,600 |
2025/4/11 |
1,411 |
1,411 |
1,336 |
1,336 |
-4.71% |
9,200 |
2025/4/10 |
1,400 |
1,406 |
1,399 |
1,402 |
+2.64% |
2,900 |
2025/4/9 |
1,367 |
1,400 |
1,366 |
1,366 |
-0.94% |
4,600 |
2025/4/8 |
1,331 |
1,435 |
1,331 |
1,379 |
+4.15% |
9,600 |
2025/4/7 |
1,348 |
1,358 |
1,300 |
1,324 |
-5.29% |
12,700 |
2025/4/4 |
1,401 |
1,418 |
1,387 |
1,398 |
-0.85% |
8,400 |
2025/4/3 |
1,443 |
1,451 |
1,410 |
1,410 |
-2.96% |
4,600 |
2025/4/2 |
1,485 |
1,485 |
1,453 |
1,453 |
-0.14% |
2,400 |
2025/4/1 |
1,479 |
1,479 |
1,444 |
1,455 |
+2.25% |
3,700 |
2025/3/31 |
1,410 |
1,427 |
1,402 |
1,423 |
+0.85% |
3,000 |
2025/3/28 |
1,427 |
1,441 |
1,410 |
1,411 |
-5.62% |
11,200 |
2025/3/27 |
1,506 |
1,512 |
1,495 |
1,495 |
-0.33% |
7,100 |
2025/3/26 |
1,497 |
1,512 |
1,497 |
1,500 |
+0.20% |
7,600 |
2025/3/25 |
1,494 |
1,509 |
1,494 |
1,497 |
+0.00% |
9,700 |
2025/3/24 |
1,505 |
1,506 |
1,495 |
1,497 |
-0.60% |
8,000 |
2025/3/21 |
1,500 |
1,522 |
1,483 |
1,506 |
+0.80% |
33,900 |
2025/3/19 |
1,400 |
1,502 |
1,390 |
1,494 |
+19.52% |
217,300 |
2025/3/18 |
1,240 |
1,250 |
1,240 |
1,250 |
+1.71% |
200 |
2025/3/11 |
1,229 |
1,229 |
1,229 |
1,229 |
+0.00% |
100 |
2025/3/6 |
1,229 |
1,229 |
1,229 |
1,229 |
+0.49% |
100 |
2025/3/4 |
1,223 |
1,223 |
1,223 |
1,223 |
-0.97% |
100 |
2025/2/28 |
1,235 |
1,235 |
1,235 |
1,235 |
+0.16% |
100 |
2025/2/27 |
1,232 |
1,234 |
1,232 |
1,233 |
-1.44% |
300 |
2025/2/26 |
1,283 |
1,283 |
1,230 |
1,251 |
-3.62% |
1,700 |
2025/2/25 |
1,255 |
1,305 |
1,255 |
1,298 |
+2.85% |
2,500 |
2025/2/21 |
1,214 |
1,262 |
1,211 |
1,262 |
+4.04% |
700 |
2025/2/17 |
1,222 |
1,222 |
1,213 |
1,213 |
-2.26% |
1,000 |
2025/2/14 |
1,235 |
1,242 |
1,235 |
1,241 |
+0.40% |
1,000 |
2025/2/13 |
1,250 |
1,266 |
1,236 |
1,236 |
-2.83% |
1,100 |
2025/2/10 |
1,218 |
1,336 |
1,218 |
1,272 |
+7.07% |
4,700 |
2025/2/7 |
1,352 |
1,352 |
1,187 |
1,188 |
-8.12% |
12,900 |
2025/2/6 |
1,310 |
1,320 |
1,293 |
1,293 |
+1.02% |
700 |
2025/2/5 |
1,298 |
1,298 |
1,280 |
1,280 |
-1.39% |
200 |
2025/2/4 |
1,271 |
1,298 |
1,271 |
1,298 |
-0.23% |
400 |
2025/2/3 |
1,300 |
1,302 |
1,290 |
1,301 |
+0.31% |
2,300 |
2025/1/30 |
1,282 |
1,297 |
1,277 |
1,297 |
+1.25% |
3,000 |
2025/1/29 |
1,280 |
1,281 |
1,280 |
1,281 |
-0.08% |
700 |
2025/1/28 |
1,282 |
1,282 |
1,281 |
1,282 |
-0.23% |
800 |
2025/1/27 |
1,291 |
1,291 |
1,285 |
1,285 |
-0.39% |
200 |
2025/1/24 |
1,289 |
1,290 |
1,289 |
1,290 |
+0.16% |
400 |
2025/1/23 |
1,278 |
1,288 |
1,278 |
1,288 |
+0.78% |
400 |
2025/1/21 |
1,274 |
1,288 |
1,274 |
1,278 |
+0.47% |
3,300 |
2025/1/20 |
1,262 |
1,279 |
1,262 |
1,272 |
+0.95% |
3,400 |
2025/1/17 |
1,260 |
1,260 |
1,255 |
1,260 |
+0.08% |
900 |
2025/1/16 |
1,250 |
1,259 |
1,245 |
1,259 |
+0.80% |
2,900 |
2025/1/15 |
1,250 |
1,250 |
1,249 |
1,249 |
-2.19% |
300 |
2025/1/14 |
1,241 |
1,277 |
1,241 |
1,277 |
+2.32% |
300 |
2025/1/10 |
1,230 |
1,283 |
1,229 |
1,248 |
+2.13% |
3,300 |
2025/1/9 |
1,284 |
1,286 |
1,221 |
1,222 |
-4.83% |
6,900 |
2025/1/8 |
1,286 |
1,286 |
1,272 |
1,284 |
-0.16% |
800 |
2025/1/7 |
1,290 |
1,290 |
1,270 |
1,286 |
+1.50% |
700 |
2025/1/6 |
1,265 |
1,293 |
1,262 |
1,267 |
+0.80% |
2,800 |
2024/12/30 |
1,250 |
1,270 |
1,248 |
1,257 |
+1.45% |
2,700 |
2024/12/27 |
1,257 |
1,257 |
1,221 |
1,239 |
-1.67% |
5,200 |
2024/12/26 |
1,249 |
1,297 |
1,247 |
1,260 |
+0.96% |
2,900 |
2024/12/25 |
1,224 |
1,249 |
1,185 |
1,248 |
+2.63% |
5,700 |
2024/12/24 |
1,174 |
1,230 |
1,174 |
1,216 |
+3.75% |
3,000 |
2024/12/23 |
1,168 |
1,198 |
1,168 |
1,172 |
+1.56% |
5,400 |
2024/12/20 |
1,155 |
1,169 |
1,141 |
1,154 |
+0.70% |
7,800 |
2024/12/19 |
1,117 |
1,152 |
1,104 |
1,146 |
+2.23% |
2,700 |
|