| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,970 |
1,997 |
1,965 |
1,984 |
+0.71% |
7,600 |
| 2025/7/11 |
1,977 |
1,993 |
1,970 |
1,970 |
-0.35% |
10,700 |
| 2025/7/10 |
1,979 |
1,979 |
1,949 |
1,977 |
+1.44% |
7,200 |
| 2025/7/9 |
1,902 |
1,975 |
1,902 |
1,949 |
+2.42% |
8,200 |
| 2025/7/8 |
1,900 |
2,000 |
1,872 |
1,903 |
+0.21% |
19,500 |
| 2025/7/7 |
1,890 |
1,899 |
1,856 |
1,899 |
+2.65% |
9,700 |
| 2025/7/4 |
1,900 |
1,938 |
1,841 |
1,850 |
+0.87% |
13,100 |
| 2025/7/3 |
1,800 |
1,835 |
1,799 |
1,834 |
+2.00% |
12,000 |
| 2025/7/2 |
1,749 |
1,798 |
1,740 |
1,798 |
+3.10% |
15,900 |
| 2025/7/1 |
1,729 |
1,746 |
1,706 |
1,744 |
+1.10% |
12,800 |
| 2025/6/30 |
1,716 |
1,725 |
1,702 |
1,725 |
+1.47% |
11,800 |
| 2025/6/27 |
1,693 |
1,708 |
1,668 |
1,700 |
+1.92% |
15,500 |
| 2025/6/26 |
1,677 |
1,677 |
1,653 |
1,668 |
+1.03% |
6,500 |
| 2025/6/25 |
1,665 |
1,665 |
1,650 |
1,651 |
+0.00% |
4,600 |
| 2025/6/24 |
1,650 |
1,652 |
1,639 |
1,651 |
+0.18% |
2,400 |
| 2025/6/23 |
1,650 |
1,663 |
1,642 |
1,648 |
-0.36% |
5,700 |
| 2025/6/20 |
1,650 |
1,664 |
1,650 |
1,654 |
-0.42% |
1,800 |
| 2025/6/19 |
1,636 |
1,661 |
1,636 |
1,661 |
+1.53% |
2,400 |
| 2025/6/18 |
1,615 |
1,656 |
1,615 |
1,636 |
+1.30% |
1,900 |
| 2025/6/17 |
1,612 |
1,624 |
1,612 |
1,615 |
+0.19% |
1,200 |
| 2025/6/16 |
1,625 |
1,625 |
1,600 |
1,612 |
-1.59% |
4,600 |
| 2025/6/13 |
1,646 |
1,647 |
1,625 |
1,638 |
+0.18% |
3,300 |
| 2025/6/12 |
1,647 |
1,650 |
1,633 |
1,635 |
-0.85% |
2,600 |
| 2025/6/11 |
1,662 |
1,663 |
1,649 |
1,649 |
-1.14% |
5,200 |
| 2025/6/10 |
1,688 |
1,688 |
1,665 |
1,668 |
-0.60% |
4,400 |
| 2025/6/9 |
1,701 |
1,701 |
1,673 |
1,678 |
-1.64% |
4,000 |
| 2025/6/6 |
1,706 |
1,706 |
1,681 |
1,706 |
+0.06% |
1,700 |
| 2025/6/5 |
1,704 |
1,705 |
1,681 |
1,705 |
+0.06% |
1,900 |
| 2025/6/4 |
1,704 |
1,708 |
1,676 |
1,704 |
+1.37% |
2,400 |
| 2025/6/3 |
1,748 |
1,748 |
1,670 |
1,681 |
-3.67% |
8,700 |
| 2025/6/2 |
1,755 |
1,760 |
1,745 |
1,745 |
-0.51% |
7,100 |
| 2025/5/30 |
1,739 |
1,754 |
1,738 |
1,754 |
+0.80% |
4,600 |
| 2025/5/29 |
1,719 |
1,746 |
1,719 |
1,740 |
+1.28% |
5,100 |
| 2025/5/28 |
1,717 |
1,718 |
1,690 |
1,718 |
+0.41% |
2,000 |
| 2025/5/27 |
1,710 |
1,713 |
1,704 |
1,711 |
+0.12% |
2,600 |
| 2025/5/26 |
1,688 |
1,709 |
1,688 |
1,709 |
+1.30% |
3,200 |
| 2025/5/23 |
1,694 |
1,694 |
1,686 |
1,687 |
-0.41% |
800 |
| 2025/5/22 |
1,695 |
1,695 |
1,678 |
1,694 |
+0.36% |
2,000 |
| 2025/5/21 |
1,699 |
1,699 |
1,667 |
1,688 |
-0.65% |
5,700 |
| 2025/5/20 |
1,670 |
1,700 |
1,670 |
1,699 |
+3.66% |
7,900 |
| 2025/5/19 |
1,624 |
1,644 |
1,624 |
1,639 |
+1.49% |
4,500 |
| 2025/5/16 |
1,605 |
1,619 |
1,605 |
1,615 |
+0.94% |
2,100 |
| 2025/5/15 |
1,590 |
1,607 |
1,590 |
1,600 |
+0.44% |
1,600 |
| 2025/5/14 |
1,609 |
1,609 |
1,589 |
1,593 |
-0.93% |
2,000 |
| 2025/5/13 |
1,609 |
1,610 |
1,602 |
1,608 |
+0.06% |
2,400 |
| 2025/5/12 |
1,596 |
1,607 |
1,585 |
1,607 |
+0.69% |
2,100 |
| 2025/5/9 |
1,568 |
1,596 |
1,567 |
1,596 |
+1.20% |
1,200 |
| 2025/5/8 |
1,551 |
1,599 |
1,550 |
1,577 |
+0.83% |
1,900 |
| 2025/5/7 |
1,561 |
1,565 |
1,548 |
1,564 |
+0.19% |
3,600 |
| 2025/5/2 |
1,550 |
1,588 |
1,550 |
1,561 |
+0.39% |
6,500 |
| 2025/5/1 |
1,555 |
1,558 |
1,549 |
1,555 |
-0.32% |
1,800 |
| 2025/4/30 |
1,582 |
1,582 |
1,547 |
1,560 |
+0.32% |
3,700 |
| 2025/4/28 |
1,566 |
1,569 |
1,544 |
1,555 |
-0.32% |
2,900 |
| 2025/4/25 |
1,607 |
1,607 |
1,560 |
1,560 |
-1.89% |
2,900 |
| 2025/4/24 |
1,590 |
1,592 |
1,588 |
1,590 |
+0.13% |
1,800 |
| 2025/4/23 |
1,607 |
1,609 |
1,577 |
1,588 |
-0.69% |
3,400 |
| 2025/4/22 |
1,579 |
1,599 |
1,565 |
1,599 |
+1.27% |
9,900 |
| 2025/4/21 |
1,560 |
1,579 |
1,560 |
1,579 |
+0.89% |
12,800 |
| 2025/4/18 |
1,533 |
1,574 |
1,533 |
1,565 |
-0.13% |
12,800 |
| 2025/4/17 |
1,559 |
1,585 |
1,501 |
1,567 |
-2.00% |
20,000 |
| 2025/4/16 |
1,684 |
1,684 |
1,520 |
1,599 |
+4.92% |
60,700 |
| 2025/4/15 |
1,441 |
1,587 |
1,294 |
1,524 |
+3.60% |
166,500 |
| 2025/4/14 |
1,370 |
1,497 |
1,359 |
1,471 |
+8.08% |
69,700 |
| 2025/4/11 |
1,343 |
1,364 |
1,342 |
1,361 |
+0.37% |
2,100 |
| 2025/4/10 |
1,344 |
1,360 |
1,344 |
1,356 |
+4.39% |
4,800 |
| 2025/4/9 |
1,289 |
1,301 |
1,279 |
1,299 |
+0.85% |
5,900 |
| 2025/4/8 |
1,250 |
1,290 |
1,250 |
1,288 |
+4.63% |
3,400 |
| 2025/4/7 |
1,266 |
1,278 |
1,230 |
1,231 |
-6.81% |
10,800 |
| 2025/4/4 |
1,332 |
1,332 |
1,291 |
1,321 |
-2.29% |
12,600 |
| 2025/4/3 |
1,365 |
1,365 |
1,338 |
1,352 |
-1.74% |
5,900 |
| 2025/4/2 |
1,383 |
1,383 |
1,363 |
1,376 |
-0.51% |
3,000 |
| 2025/4/1 |
1,419 |
1,420 |
1,380 |
1,383 |
-1.50% |
5,800 |
| 2025/3/31 |
1,425 |
1,426 |
1,404 |
1,404 |
-1.61% |
5,700 |
| 2025/3/28 |
1,402 |
1,427 |
1,382 |
1,427 |
+2.88% |
9,200 |
| 2025/3/27 |
1,395 |
1,400 |
1,383 |
1,387 |
-0.86% |
5,700 |
| 2025/3/26 |
1,381 |
1,399 |
1,377 |
1,399 |
+2.79% |
6,200 |
| 2025/3/25 |
1,372 |
1,378 |
1,359 |
1,361 |
-0.80% |
5,600 |
| 2025/3/24 |
1,349 |
1,376 |
1,338 |
1,372 |
+3.63% |
15,300 |
| 2025/3/21 |
1,308 |
1,329 |
1,308 |
1,324 |
+1.30% |
13,000 |
| 2025/3/19 |
1,310 |
1,310 |
1,295 |
1,307 |
-0.23% |
11,300 |
| 2025/3/18 |
1,298 |
1,310 |
1,265 |
1,310 |
+0.69% |
45,400 |
| 2025/3/17 |
1,319 |
1,319 |
1,265 |
1,301 |
+27.67% |
200,700 |
| 2025/3/14 |
998 |
1,019 |
998 |
1,019 |
+1.90% |
7,800 |
| 2025/3/13 |
999 |
1,005 |
999 |
1,000 |
+0.00% |
1,800 |
| 2025/3/12 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
1,000 |
| 2025/3/11 |
997 |
1,000 |
994 |
1,000 |
+0.50% |
300 |
| 2025/3/10 |
994 |
995 |
994 |
995 |
-0.20% |
700 |
| 2025/3/7 |
997 |
997 |
997 |
997 |
+0.00% |
200 |
| 2025/3/6 |
996 |
1,000 |
996 |
997 |
+0.10% |
1,900 |
| 2025/3/5 |
989 |
1,000 |
989 |
996 |
+1.01% |
1,500 |
| 2025/3/4 |
986 |
986 |
986 |
986 |
-1.00% |
100 |
| 2025/3/3 |
997 |
997 |
996 |
996 |
+0.81% |
600 |
| 2025/2/28 |
988 |
988 |
988 |
988 |
-0.30% |
100 |
| 2025/2/27 |
994 |
994 |
991 |
991 |
+0.00% |
6,000 |
| 2025/2/26 |
994 |
994 |
991 |
991 |
+0.10% |
900 |
| 2025/2/25 |
990 |
990 |
990 |
990 |
+0.71% |
500 |
| 2025/2/21 |
991 |
994 |
977 |
983 |
+0.20% |
1,400 |
| 2025/2/20 |
992 |
992 |
981 |
981 |
+0.41% |
700 |
| 2025/2/19 |
984 |
984 |
974 |
977 |
-0.71% |
500 |
| 2025/2/18 |
976 |
985 |
976 |
984 |
+0.82% |
1,500 |
| 2025/2/17 |
972 |
976 |
972 |
976 |
+0.10% |
500 |
| 2025/2/14 |
975 |
975 |
975 |
975 |
+0.00% |
200 |
| 2025/2/13 |
974 |
975 |
974 |
975 |
+0.93% |
1,000 |
| 2025/2/7 |
965 |
966 |
965 |
966 |
+0.21% |
300 |
| 2025/2/6 |
978 |
979 |
964 |
964 |
-1.43% |
1,000 |
| 2025/2/5 |
963 |
978 |
963 |
978 |
+1.56% |
400 |
| 2025/2/4 |
974 |
974 |
953 |
963 |
-1.13% |
2,200 |
| 2025/2/3 |
974 |
974 |
974 |
974 |
+0.00% |
200 |
| 2025/1/31 |
974 |
974 |
974 |
974 |
+0.41% |
400 |
| 2025/1/30 |
963 |
975 |
963 |
970 |
-1.72% |
1,500 |
| 2025/1/29 |
978 |
1,000 |
978 |
987 |
-1.30% |
6,300 |
| 2025/1/28 |
997 |
1,030 |
996 |
1,000 |
+0.50% |
6,100 |
| 2025/1/27 |
997 |
997 |
995 |
995 |
-0.20% |
900 |
| 2025/1/24 |
994 |
997 |
987 |
997 |
+0.00% |
1,100 |
| 2025/1/23 |
996 |
997 |
996 |
997 |
+1.63% |
700 |
| 2025/1/22 |
995 |
995 |
981 |
981 |
-1.90% |
500 |
| 2025/1/20 |
1,000 |
1,001 |
1,000 |
1,000 |
-0.60% |
700 |
| 2025/1/17 |
1,000 |
1,006 |
1,000 |
1,006 |
+0.60% |
400 |
| 2025/1/16 |
1,000 |
1,000 |
1,000 |
1,000 |
+1.01% |
1,000 |
| 2025/1/15 |
990 |
990 |
990 |
990 |
-0.10% |
200 |
| 2025/1/14 |
1,000 |
1,000 |
991 |
991 |
+0.10% |
600 |
| 2025/1/10 |
988 |
990 |
988 |
990 |
-0.10% |
500 |
| 2025/1/9 |
986 |
994 |
986 |
991 |
+0.51% |
500 |
|
