日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,654 |
1,655 |
1,645 |
1,645 |
-0.54% |
800 |
2025/7/11 |
1,622 |
1,654 |
1,617 |
1,654 |
+2.04% |
2,800 |
2025/7/10 |
1,615 |
1,630 |
1,615 |
1,621 |
+0.37% |
1,400 |
2025/7/9 |
1,622 |
1,622 |
1,614 |
1,615 |
+0.06% |
1,800 |
2025/7/8 |
1,617 |
1,617 |
1,609 |
1,614 |
-0.19% |
2,400 |
2025/7/7 |
1,631 |
1,635 |
1,613 |
1,617 |
-1.22% |
2,700 |
2025/7/4 |
1,648 |
1,649 |
1,637 |
1,637 |
-0.67% |
2,800 |
2025/7/3 |
1,652 |
1,654 |
1,648 |
1,648 |
-0.42% |
2,400 |
2025/7/2 |
1,660 |
1,660 |
1,651 |
1,655 |
-0.48% |
1,500 |
2025/7/1 |
1,665 |
1,665 |
1,661 |
1,663 |
-0.12% |
800 |
2025/6/30 |
1,678 |
1,678 |
1,665 |
1,665 |
-0.30% |
2,600 |
2025/6/27 |
1,685 |
1,687 |
1,660 |
1,670 |
-0.30% |
1,400 |
2025/6/26 |
1,686 |
1,686 |
1,672 |
1,675 |
-0.65% |
600 |
2025/6/25 |
1,689 |
1,689 |
1,670 |
1,686 |
+0.36% |
1,300 |
2025/6/24 |
1,671 |
1,680 |
1,668 |
1,680 |
+0.54% |
800 |
2025/6/23 |
1,698 |
1,698 |
1,656 |
1,671 |
-1.65% |
2,100 |
2025/6/20 |
1,701 |
1,701 |
1,699 |
1,699 |
-0.12% |
900 |
2025/6/19 |
1,700 |
1,701 |
1,699 |
1,701 |
+0.00% |
1,400 |
2025/6/18 |
1,717 |
1,717 |
1,701 |
1,701 |
-0.93% |
1,100 |
2025/6/17 |
1,717 |
1,719 |
1,717 |
1,717 |
-0.17% |
400 |
2025/6/16 |
1,724 |
1,724 |
1,720 |
1,720 |
-0.23% |
300 |
2025/6/13 |
1,713 |
1,724 |
1,712 |
1,724 |
+0.35% |
800 |
2025/6/12 |
1,721 |
1,721 |
1,718 |
1,718 |
+0.00% |
700 |
2025/6/11 |
1,720 |
1,720 |
1,716 |
1,718 |
-0.23% |
400 |
2025/6/10 |
1,719 |
1,722 |
1,712 |
1,722 |
+0.17% |
1,000 |
2025/6/9 |
1,714 |
1,719 |
1,713 |
1,719 |
+0.17% |
1,000 |
2025/6/6 |
1,718 |
1,725 |
1,716 |
1,716 |
-0.23% |
1,300 |
2025/6/5 |
1,730 |
1,730 |
1,720 |
1,720 |
-0.58% |
300 |
2025/6/4 |
1,721 |
1,730 |
1,717 |
1,730 |
+0.52% |
1,400 |
2025/6/3 |
1,721 |
1,725 |
1,721 |
1,721 |
+0.00% |
600 |
2025/6/2 |
1,725 |
1,727 |
1,720 |
1,721 |
-0.23% |
1,000 |
2025/5/30 |
1,725 |
1,725 |
1,725 |
1,725 |
+0.29% |
300 |
2025/5/29 |
1,722 |
1,727 |
1,720 |
1,720 |
-0.06% |
800 |
2025/5/28 |
1,721 |
1,723 |
1,720 |
1,721 |
+0.41% |
500 |
2025/5/27 |
1,714 |
1,714 |
1,714 |
1,714 |
-0.70% |
700 |
2025/5/26 |
1,713 |
1,726 |
1,713 |
1,726 |
+0.88% |
700 |
2025/5/23 |
1,711 |
1,711 |
1,711 |
1,711 |
-0.87% |
100 |
2025/5/22 |
1,710 |
1,726 |
1,708 |
1,726 |
+0.82% |
800 |
2025/5/21 |
1,727 |
1,727 |
1,712 |
1,712 |
-0.87% |
600 |
2025/5/20 |
1,740 |
1,741 |
1,726 |
1,727 |
-0.80% |
1,700 |
2025/5/19 |
1,750 |
1,750 |
1,741 |
1,741 |
-0.57% |
600 |
2025/5/16 |
1,751 |
1,751 |
1,751 |
1,751 |
+0.11% |
300 |
2025/5/15 |
1,745 |
1,749 |
1,740 |
1,749 |
+0.00% |
700 |
2025/5/14 |
1,750 |
1,750 |
1,749 |
1,749 |
-0.40% |
1,400 |
2025/5/13 |
1,760 |
1,760 |
1,755 |
1,756 |
-0.23% |
1,000 |
2025/5/12 |
1,770 |
1,770 |
1,755 |
1,760 |
-0.56% |
1,800 |
2025/5/9 |
1,779 |
1,779 |
1,766 |
1,770 |
-0.51% |
1,100 |
2025/5/8 |
1,770 |
1,779 |
1,762 |
1,779 |
+0.57% |
600 |
2025/5/7 |
1,757 |
1,777 |
1,757 |
1,769 |
+0.68% |
1,600 |
2025/5/2 |
1,750 |
1,757 |
1,750 |
1,757 |
+0.51% |
700 |
2025/5/1 |
1,750 |
1,755 |
1,748 |
1,748 |
+0.00% |
1,500 |
2025/4/30 |
1,717 |
1,749 |
1,717 |
1,748 |
+1.04% |
1,200 |
2025/4/28 |
1,711 |
1,739 |
1,710 |
1,730 |
+1.11% |
1,600 |
2025/4/25 |
1,685 |
1,726 |
1,685 |
1,711 |
+1.54% |
1,500 |
2025/4/24 |
1,690 |
1,799 |
1,676 |
1,685 |
+0.00% |
11,500 |
2025/4/23 |
1,692 |
1,692 |
1,665 |
1,685 |
-0.65% |
1,200 |
2025/4/22 |
1,661 |
1,696 |
1,660 |
1,696 |
+2.11% |
1,000 |
2025/4/21 |
1,661 |
1,680 |
1,661 |
1,661 |
-1.01% |
2,300 |
2025/4/18 |
1,675 |
1,678 |
1,670 |
1,678 |
+0.60% |
1,000 |
2025/4/17 |
1,665 |
1,680 |
1,665 |
1,668 |
+0.18% |
700 |
2025/4/16 |
1,671 |
1,689 |
1,665 |
1,665 |
-0.60% |
700 |
2025/4/15 |
1,686 |
1,699 |
1,675 |
1,675 |
-0.59% |
1,100 |
2025/4/14 |
1,694 |
1,695 |
1,664 |
1,685 |
+1.51% |
1,500 |
2025/4/11 |
1,650 |
1,660 |
1,649 |
1,660 |
-0.18% |
1,700 |
2025/4/10 |
1,669 |
1,676 |
1,663 |
1,663 |
+1.65% |
2,600 |
2025/4/9 |
1,655 |
1,655 |
1,633 |
1,636 |
-1.21% |
1,600 |
2025/4/8 |
1,587 |
1,676 |
1,587 |
1,656 |
+7.05% |
2,400 |
2025/4/7 |
1,600 |
1,870 |
1,520 |
1,547 |
-6.81% |
62,300 |
2025/4/4 |
1,680 |
1,680 |
1,648 |
1,660 |
-1.89% |
4,400 |
2025/4/3 |
1,704 |
1,705 |
1,689 |
1,692 |
-1.57% |
2,700 |
2025/4/2 |
1,710 |
1,719 |
1,701 |
1,719 |
+0.53% |
1,200 |
2025/4/1 |
1,747 |
1,747 |
1,706 |
1,710 |
-1.72% |
1,700 |
2025/3/31 |
1,761 |
1,763 |
1,740 |
1,740 |
-1.64% |
2,800 |
2025/3/28 |
1,794 |
1,794 |
1,761 |
1,769 |
-4.64% |
5,800 |
2025/3/27 |
1,869 |
1,869 |
1,855 |
1,855 |
-0.75% |
7,800 |
2025/3/26 |
1,870 |
1,870 |
1,865 |
1,869 |
+0.11% |
3,900 |
2025/3/25 |
1,871 |
1,879 |
1,862 |
1,867 |
+0.32% |
2,900 |
2025/3/24 |
1,875 |
1,880 |
1,861 |
1,861 |
-0.16% |
3,100 |
2025/3/21 |
1,856 |
1,875 |
1,855 |
1,864 |
+0.43% |
2,600 |
2025/3/19 |
1,868 |
1,868 |
1,856 |
1,856 |
-0.32% |
2,100 |
2025/3/18 |
1,878 |
1,884 |
1,862 |
1,862 |
-0.43% |
3,300 |
2025/3/17 |
1,888 |
1,888 |
1,870 |
1,870 |
+0.00% |
2,700 |
2025/3/14 |
1,870 |
1,884 |
1,870 |
1,870 |
+0.00% |
1,500 |
2025/3/13 |
1,881 |
1,887 |
1,870 |
1,870 |
-0.11% |
2,600 |
2025/3/12 |
1,865 |
1,879 |
1,865 |
1,872 |
+0.86% |
2,900 |
2025/3/11 |
1,865 |
1,865 |
1,854 |
1,856 |
-0.16% |
1,800 |
2025/3/10 |
1,854 |
1,867 |
1,836 |
1,859 |
+1.31% |
2,400 |
2025/3/7 |
1,842 |
1,850 |
1,830 |
1,835 |
-0.05% |
2,400 |
2025/3/6 |
1,825 |
1,842 |
1,825 |
1,836 |
+1.72% |
2,300 |
2025/3/5 |
1,798 |
1,805 |
1,795 |
1,805 |
+0.39% |
2,700 |
2025/3/4 |
1,779 |
1,798 |
1,776 |
1,798 |
+1.30% |
2,300 |
2025/3/3 |
1,752 |
1,776 |
1,752 |
1,775 |
+1.89% |
1,400 |
2025/2/28 |
1,742 |
1,747 |
1,740 |
1,742 |
+0.00% |
1,000 |
2025/2/27 |
1,762 |
1,762 |
1,742 |
1,742 |
-0.29% |
1,800 |
2025/2/26 |
1,754 |
1,759 |
1,740 |
1,747 |
-0.06% |
1,200 |
2025/2/25 |
1,756 |
1,756 |
1,748 |
1,748 |
-0.11% |
1,500 |
2025/2/21 |
1,762 |
1,762 |
1,750 |
1,750 |
-0.62% |
1,600 |
2025/2/20 |
1,772 |
1,772 |
1,761 |
1,761 |
-0.62% |
700 |
2025/2/19 |
1,789 |
1,789 |
1,772 |
1,772 |
-0.95% |
1,500 |
2025/2/18 |
1,788 |
1,789 |
1,753 |
1,789 |
+0.06% |
2,900 |
2025/2/17 |
1,718 |
1,788 |
1,718 |
1,788 |
+5.18% |
5,700 |
2025/2/14 |
1,680 |
1,700 |
1,680 |
1,700 |
+1.19% |
1,200 |
2025/2/13 |
1,685 |
1,694 |
1,676 |
1,680 |
-0.30% |
1,300 |
2025/2/12 |
1,693 |
1,693 |
1,668 |
1,685 |
+0.00% |
3,200 |
2025/2/10 |
1,681 |
1,685 |
1,681 |
1,685 |
+1.14% |
1,400 |
2025/2/7 |
1,682 |
1,682 |
1,666 |
1,666 |
-0.95% |
1,000 |
2025/2/6 |
1,665 |
1,682 |
1,663 |
1,682 |
+1.02% |
2,000 |
2025/2/5 |
1,678 |
1,686 |
1,665 |
1,665 |
-0.42% |
1,900 |
2025/2/4 |
1,660 |
1,674 |
1,660 |
1,672 |
+0.72% |
1,800 |
2025/2/3 |
1,669 |
1,669 |
1,660 |
1,660 |
-0.30% |
2,100 |
2025/1/31 |
1,672 |
1,672 |
1,662 |
1,665 |
+0.12% |
1,000 |
2025/1/30 |
1,673 |
1,673 |
1,662 |
1,663 |
-0.60% |
2,300 |
2025/1/29 |
1,674 |
1,675 |
1,663 |
1,673 |
-0.06% |
4,100 |
2025/1/28 |
1,674 |
1,674 |
1,663 |
1,674 |
+0.72% |
1,300 |
2025/1/27 |
1,667 |
1,674 |
1,655 |
1,662 |
+0.54% |
5,600 |
2025/1/24 |
1,651 |
1,655 |
1,650 |
1,653 |
+0.12% |
1,100 |
2025/1/23 |
1,666 |
1,666 |
1,646 |
1,651 |
+0.00% |
1,600 |
2025/1/22 |
1,645 |
1,660 |
1,645 |
1,651 |
+0.36% |
1,400 |
2025/1/21 |
1,626 |
1,648 |
1,626 |
1,645 |
+1.42% |
900 |
2025/1/20 |
1,625 |
1,629 |
1,622 |
1,622 |
+0.06% |
1,500 |
2025/1/17 |
1,615 |
1,624 |
1,601 |
1,621 |
-0.25% |
2,000 |
2025/1/16 |
1,635 |
1,635 |
1,616 |
1,625 |
+0.00% |
900 |
2025/1/15 |
1,615 |
1,646 |
1,612 |
1,625 |
+0.68% |
1,300 |
|