日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,444 |
1,464 |
1,444 |
1,450 |
+0.42% |
17,500 |
2025/7/11 |
1,447 |
1,465 |
1,444 |
1,444 |
+0.42% |
19,700 |
2025/7/10 |
1,451 |
1,451 |
1,426 |
1,438 |
-0.48% |
34,100 |
2025/7/9 |
1,446 |
1,461 |
1,440 |
1,445 |
+0.56% |
18,200 |
2025/7/8 |
1,429 |
1,440 |
1,429 |
1,437 |
+0.49% |
24,600 |
2025/7/7 |
1,439 |
1,439 |
1,425 |
1,430 |
-0.63% |
17,500 |
2025/7/4 |
1,455 |
1,457 |
1,433 |
1,439 |
-0.55% |
16,800 |
2025/7/3 |
1,431 |
1,462 |
1,431 |
1,447 |
+0.28% |
20,100 |
2025/7/2 |
1,443 |
1,457 |
1,431 |
1,443 |
-0.89% |
25,600 |
2025/7/1 |
1,467 |
1,467 |
1,445 |
1,456 |
-1.49% |
24,600 |
2025/6/30 |
1,473 |
1,500 |
1,473 |
1,478 |
+0.14% |
38,100 |
2025/6/27 |
1,464 |
1,481 |
1,464 |
1,476 |
+0.82% |
22,200 |
2025/6/26 |
1,463 |
1,482 |
1,454 |
1,464 |
-0.34% |
14,500 |
2025/6/25 |
1,472 |
1,473 |
1,445 |
1,469 |
-0.20% |
31,800 |
2025/6/24 |
1,498 |
1,501 |
1,450 |
1,472 |
-0.07% |
42,800 |
2025/6/23 |
1,495 |
1,503 |
1,466 |
1,473 |
-1.01% |
23,500 |
2025/6/20 |
1,538 |
1,538 |
1,488 |
1,488 |
-2.68% |
38,200 |
2025/6/19 |
1,555 |
1,560 |
1,522 |
1,529 |
-1.67% |
22,500 |
2025/6/18 |
1,535 |
1,566 |
1,535 |
1,555 |
+1.30% |
35,200 |
2025/6/17 |
1,553 |
1,553 |
1,527 |
1,535 |
-0.26% |
29,500 |
2025/6/16 |
1,530 |
1,550 |
1,525 |
1,539 |
+1.92% |
46,300 |
2025/6/13 |
1,519 |
1,523 |
1,485 |
1,510 |
-1.18% |
38,000 |
2025/6/12 |
1,530 |
1,535 |
1,507 |
1,528 |
+0.20% |
32,700 |
2025/6/11 |
1,534 |
1,535 |
1,522 |
1,525 |
+0.13% |
37,500 |
2025/6/10 |
1,509 |
1,535 |
1,509 |
1,523 |
+0.93% |
51,100 |
2025/6/9 |
1,523 |
1,533 |
1,506 |
1,509 |
-0.07% |
36,300 |
2025/6/6 |
1,508 |
1,525 |
1,505 |
1,510 |
+0.27% |
31,100 |
2025/6/5 |
1,499 |
1,524 |
1,497 |
1,506 |
+0.47% |
41,000 |
2025/6/4 |
1,515 |
1,516 |
1,496 |
1,499 |
-1.77% |
53,000 |
2025/6/3 |
1,521 |
1,532 |
1,507 |
1,526 |
+0.79% |
40,000 |
2025/6/2 |
1,500 |
1,522 |
1,500 |
1,514 |
-0.13% |
43,500 |
2025/5/30 |
1,500 |
1,527 |
1,481 |
1,516 |
+0.66% |
26,800 |
2025/5/29 |
1,499 |
1,514 |
1,498 |
1,506 |
+0.47% |
40,200 |
2025/5/28 |
1,504 |
1,523 |
1,499 |
1,499 |
+0.74% |
46,300 |
2025/5/27 |
1,464 |
1,501 |
1,463 |
1,488 |
+2.34% |
34,500 |
2025/5/26 |
1,446 |
1,463 |
1,446 |
1,454 |
+0.55% |
27,100 |
2025/5/23 |
1,464 |
1,465 |
1,435 |
1,446 |
-0.07% |
14,400 |
2025/5/22 |
1,446 |
1,455 |
1,430 |
1,447 |
-0.82% |
37,000 |
2025/5/21 |
1,466 |
1,473 |
1,454 |
1,459 |
+0.27% |
21,300 |
2025/5/20 |
1,476 |
1,494 |
1,454 |
1,455 |
-1.76% |
30,400 |
2025/5/19 |
1,492 |
1,501 |
1,478 |
1,481 |
-0.74% |
18,000 |
2025/5/16 |
1,498 |
1,506 |
1,487 |
1,492 |
+0.00% |
25,700 |
2025/5/15 |
1,517 |
1,542 |
1,492 |
1,492 |
-2.42% |
56,500 |
2025/5/14 |
1,513 |
1,537 |
1,500 |
1,529 |
+0.53% |
25,800 |
2025/5/13 |
1,549 |
1,549 |
1,518 |
1,521 |
-0.26% |
32,700 |
2025/5/12 |
1,510 |
1,548 |
1,510 |
1,525 |
+0.73% |
45,400 |
2025/5/9 |
1,500 |
1,545 |
1,499 |
1,514 |
+0.73% |
70,200 |
2025/5/8 |
1,480 |
1,513 |
1,450 |
1,503 |
+2.95% |
73,800 |
2025/5/7 |
1,445 |
1,469 |
1,445 |
1,460 |
+1.18% |
34,200 |
2025/5/2 |
1,446 |
1,479 |
1,424 |
1,443 |
+0.56% |
55,000 |
2025/5/1 |
1,443 |
1,455 |
1,433 |
1,435 |
-0.55% |
28,200 |
2025/4/30 |
1,430 |
1,444 |
1,423 |
1,443 |
+0.91% |
33,300 |
2025/4/28 |
1,464 |
1,464 |
1,430 |
1,430 |
-1.31% |
42,600 |
2025/4/25 |
1,422 |
1,459 |
1,422 |
1,449 |
+1.90% |
25,000 |
2025/4/24 |
1,420 |
1,448 |
1,420 |
1,422 |
+0.42% |
39,700 |
2025/4/23 |
1,412 |
1,428 |
1,408 |
1,416 |
+2.46% |
37,100 |
2025/4/22 |
1,381 |
1,402 |
1,378 |
1,382 |
+0.80% |
33,200 |
2025/4/21 |
1,372 |
1,377 |
1,352 |
1,371 |
+0.73% |
39,000 |
2025/4/18 |
1,344 |
1,382 |
1,343 |
1,361 |
+1.64% |
45,400 |
2025/4/17 |
1,325 |
1,346 |
1,324 |
1,339 |
-0.22% |
52,100 |
2025/4/16 |
1,378 |
1,378 |
1,334 |
1,342 |
-0.96% |
41,100 |
2025/4/15 |
1,373 |
1,395 |
1,351 |
1,355 |
-0.15% |
26,900 |
2025/4/14 |
1,371 |
1,407 |
1,357 |
1,357 |
-0.73% |
57,500 |
2025/4/11 |
1,347 |
1,371 |
1,311 |
1,367 |
-0.73% |
54,100 |
2025/4/10 |
1,446 |
1,446 |
1,370 |
1,377 |
+3.85% |
65,300 |
2025/4/9 |
1,282 |
1,347 |
1,254 |
1,326 |
-0.08% |
120,300 |
2025/4/8 |
1,297 |
1,360 |
1,293 |
1,327 |
+6.67% |
79,400 |
2025/4/7 |
1,269 |
1,311 |
1,224 |
1,244 |
-10.18% |
151,800 |
2025/4/4 |
1,415 |
1,425 |
1,358 |
1,385 |
-5.46% |
143,400 |
2025/4/3 |
1,432 |
1,473 |
1,432 |
1,465 |
-2.46% |
51,500 |
2025/4/2 |
1,514 |
1,514 |
1,495 |
1,502 |
+0.20% |
22,700 |
2025/4/1 |
1,495 |
1,529 |
1,495 |
1,499 |
+0.27% |
65,300 |
2025/3/31 |
1,503 |
1,515 |
1,473 |
1,495 |
-2.48% |
97,200 |
2025/3/28 |
1,568 |
1,570 |
1,513 |
1,533 |
-6.98% |
103,600 |
2025/3/27 |
1,619 |
1,648 |
1,607 |
1,648 |
+1.23% |
73,400 |
2025/3/26 |
1,650 |
1,650 |
1,620 |
1,628 |
-0.55% |
51,100 |
2025/3/25 |
1,635 |
1,647 |
1,628 |
1,637 |
+0.43% |
41,500 |
2025/3/24 |
1,647 |
1,659 |
1,625 |
1,630 |
-0.97% |
33,000 |
2025/3/21 |
1,647 |
1,659 |
1,642 |
1,646 |
+0.06% |
26,800 |
2025/3/19 |
1,650 |
1,665 |
1,641 |
1,645 |
-0.60% |
28,800 |
2025/3/18 |
1,630 |
1,663 |
1,622 |
1,655 |
+1.22% |
42,000 |
2025/3/17 |
1,652 |
1,652 |
1,630 |
1,635 |
+0.31% |
39,700 |
2025/3/14 |
1,583 |
1,631 |
1,581 |
1,630 |
+2.39% |
44,300 |
2025/3/13 |
1,597 |
1,604 |
1,575 |
1,592 |
-0.31% |
55,900 |
2025/3/12 |
1,605 |
1,608 |
1,586 |
1,597 |
-0.19% |
54,100 |
2025/3/11 |
1,625 |
1,625 |
1,578 |
1,600 |
-2.02% |
63,000 |
2025/3/10 |
1,650 |
1,657 |
1,626 |
1,633 |
+0.37% |
31,000 |
2025/3/7 |
1,640 |
1,652 |
1,597 |
1,627 |
-1.51% |
56,800 |
2025/3/6 |
1,631 |
1,665 |
1,625 |
1,652 |
+2.61% |
87,800 |
2025/3/5 |
1,602 |
1,620 |
1,592 |
1,610 |
+1.71% |
53,800 |
2025/3/4 |
1,596 |
1,618 |
1,583 |
1,583 |
-0.81% |
63,500 |
2025/3/3 |
1,582 |
1,628 |
1,575 |
1,596 |
+2.57% |
75,900 |
2025/2/28 |
1,561 |
1,583 |
1,535 |
1,556 |
-0.32% |
89,000 |
2025/2/27 |
1,547 |
1,572 |
1,542 |
1,561 |
+1.30% |
28,200 |
2025/2/26 |
1,561 |
1,566 |
1,524 |
1,541 |
-1.28% |
44,400 |
2025/2/25 |
1,550 |
1,561 |
1,531 |
1,561 |
+0.00% |
39,600 |
2025/2/21 |
1,578 |
1,578 |
1,553 |
1,561 |
-0.26% |
30,800 |
2025/2/20 |
1,576 |
1,582 |
1,548 |
1,565 |
+0.32% |
46,400 |
2025/2/19 |
1,570 |
1,573 |
1,555 |
1,560 |
+0.00% |
36,500 |
2025/2/18 |
1,539 |
1,569 |
1,539 |
1,560 |
+0.65% |
23,400 |
2025/2/17 |
1,546 |
1,556 |
1,539 |
1,550 |
+0.26% |
31,100 |
2025/2/14 |
1,531 |
1,554 |
1,531 |
1,546 |
+0.52% |
49,200 |
2025/2/13 |
1,537 |
1,544 |
1,530 |
1,538 |
+0.72% |
25,400 |
2025/2/12 |
1,524 |
1,538 |
1,521 |
1,527 |
+0.20% |
31,100 |
2025/2/10 |
1,529 |
1,536 |
1,515 |
1,524 |
+0.59% |
40,600 |
2025/2/7 |
1,529 |
1,529 |
1,501 |
1,515 |
+0.26% |
22,900 |
2025/2/6 |
1,517 |
1,525 |
1,509 |
1,511 |
+0.73% |
36,100 |
2025/2/5 |
1,507 |
1,544 |
1,485 |
1,500 |
+1.01% |
57,700 |
2025/2/4 |
1,480 |
1,498 |
1,470 |
1,485 |
+1.02% |
73,200 |
2025/2/3 |
1,454 |
1,472 |
1,435 |
1,470 |
+0.00% |
46,100 |
2025/1/31 |
1,479 |
1,479 |
1,453 |
1,470 |
+0.07% |
21,200 |
2025/1/30 |
1,480 |
1,480 |
1,462 |
1,469 |
+0.00% |
20,700 |
2025/1/29 |
1,482 |
1,484 |
1,467 |
1,469 |
-0.07% |
21,300 |
2025/1/28 |
1,462 |
1,484 |
1,458 |
1,470 |
+0.55% |
44,100 |
2025/1/27 |
1,454 |
1,469 |
1,445 |
1,462 |
+1.74% |
37,000 |
2025/1/24 |
1,437 |
1,456 |
1,437 |
1,437 |
-0.42% |
16,500 |
2025/1/23 |
1,454 |
1,456 |
1,433 |
1,443 |
-1.43% |
45,300 |
2025/1/22 |
1,461 |
1,468 |
1,451 |
1,464 |
+0.27% |
39,500 |
2025/1/21 |
1,455 |
1,460 |
1,433 |
1,460 |
+0.41% |
18,800 |
2025/1/20 |
1,452 |
1,468 |
1,446 |
1,454 |
+0.14% |
22,700 |
2025/1/17 |
1,450 |
1,452 |
1,436 |
1,452 |
+0.14% |
31,000 |
2025/1/16 |
1,443 |
1,462 |
1,435 |
1,450 |
+1.05% |
47,500 |
2025/1/15 |
1,437 |
1,449 |
1,429 |
1,435 |
-0.35% |
49,900 |
|