日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,693 |
1,720 |
1,685 |
1,717 |
+1.42% |
16,900 |
2025/7/11 |
1,683 |
1,693 |
1,660 |
1,693 |
+0.59% |
9,000 |
2025/7/10 |
1,687 |
1,698 |
1,671 |
1,683 |
+0.78% |
6,900 |
2025/7/9 |
1,647 |
1,680 |
1,647 |
1,670 |
+1.40% |
12,800 |
2025/7/8 |
1,633 |
1,661 |
1,625 |
1,647 |
+1.60% |
19,500 |
2025/7/7 |
1,618 |
1,633 |
1,595 |
1,621 |
+0.37% |
31,800 |
2025/7/4 |
1,630 |
1,650 |
1,590 |
1,615 |
-0.92% |
27,400 |
2025/7/3 |
1,664 |
1,700 |
1,630 |
1,630 |
-2.04% |
18,300 |
2025/7/2 |
1,625 |
1,673 |
1,617 |
1,664 |
+2.40% |
19,900 |
2025/7/1 |
1,623 |
1,638 |
1,592 |
1,625 |
-0.31% |
19,100 |
2025/6/30 |
1,650 |
1,655 |
1,626 |
1,630 |
-0.91% |
15,400 |
2025/6/27 |
1,630 |
1,650 |
1,617 |
1,645 |
+0.18% |
20,300 |
2025/6/26 |
1,598 |
1,642 |
1,598 |
1,642 |
+3.60% |
26,000 |
2025/6/25 |
1,600 |
1,616 |
1,561 |
1,585 |
-0.44% |
20,500 |
2025/6/24 |
1,616 |
1,616 |
1,588 |
1,592 |
-1.36% |
15,700 |
2025/6/23 |
1,593 |
1,620 |
1,590 |
1,614 |
+0.25% |
14,200 |
2025/6/20 |
1,630 |
1,640 |
1,610 |
1,610 |
-1.47% |
15,900 |
2025/6/19 |
1,608 |
1,666 |
1,605 |
1,634 |
-0.73% |
27,700 |
2025/6/18 |
1,648 |
1,687 |
1,639 |
1,646 |
-0.12% |
34,700 |
2025/6/17 |
1,600 |
1,657 |
1,584 |
1,648 |
+4.17% |
25,400 |
2025/6/16 |
1,544 |
1,590 |
1,530 |
1,582 |
+2.46% |
20,300 |
2025/6/13 |
1,552 |
1,558 |
1,541 |
1,544 |
-0.71% |
7,900 |
2025/6/12 |
1,544 |
1,560 |
1,490 |
1,555 |
+0.58% |
16,300 |
2025/6/11 |
1,519 |
1,547 |
1,519 |
1,546 |
+1.64% |
11,300 |
2025/6/10 |
1,514 |
1,527 |
1,514 |
1,521 |
+0.60% |
8,500 |
2025/6/9 |
1,560 |
1,560 |
1,505 |
1,512 |
-0.53% |
14,200 |
2025/6/6 |
1,510 |
1,570 |
1,504 |
1,520 |
+1.74% |
36,700 |
2025/6/5 |
1,488 |
1,509 |
1,482 |
1,494 |
+0.81% |
11,800 |
2025/6/4 |
1,483 |
1,493 |
1,475 |
1,482 |
+0.88% |
4,800 |
2025/6/3 |
1,470 |
1,479 |
1,463 |
1,469 |
-0.07% |
8,000 |
2025/6/2 |
1,457 |
1,490 |
1,457 |
1,470 |
+0.89% |
11,400 |
2025/5/30 |
1,467 |
1,480 |
1,452 |
1,457 |
-1.22% |
6,800 |
2025/5/29 |
1,505 |
1,505 |
1,465 |
1,475 |
+0.00% |
15,300 |
2025/5/28 |
1,463 |
1,478 |
1,463 |
1,475 |
+1.58% |
6,000 |
2025/5/27 |
1,426 |
1,471 |
1,426 |
1,452 |
+1.89% |
17,300 |
2025/5/26 |
1,446 |
1,467 |
1,423 |
1,425 |
-1.93% |
15,500 |
2025/5/23 |
1,463 |
1,465 |
1,420 |
1,453 |
-0.82% |
17,400 |
2025/5/22 |
1,457 |
1,486 |
1,443 |
1,465 |
-0.81% |
22,400 |
2025/5/21 |
1,518 |
1,518 |
1,469 |
1,477 |
-2.70% |
25,700 |
2025/5/20 |
1,451 |
1,539 |
1,451 |
1,518 |
+4.62% |
29,800 |
2025/5/19 |
1,439 |
1,467 |
1,430 |
1,451 |
-0.68% |
20,200 |
2025/5/16 |
1,390 |
1,477 |
1,376 |
1,461 |
+4.36% |
22,600 |
2025/5/15 |
1,432 |
1,452 |
1,400 |
1,400 |
-3.91% |
17,900 |
2025/5/14 |
1,394 |
1,480 |
1,371 |
1,457 |
+3.63% |
110,800 |
2025/5/13 |
1,366 |
1,428 |
1,366 |
1,406 |
+4.15% |
33,100 |
2025/5/12 |
1,345 |
1,357 |
1,313 |
1,350 |
+7.57% |
68,100 |
2025/5/9 |
1,275 |
1,286 |
1,240 |
1,255 |
-0.71% |
28,700 |
2025/5/8 |
1,250 |
1,291 |
1,235 |
1,264 |
+1.12% |
42,300 |
2025/5/7 |
1,240 |
1,280 |
1,205 |
1,250 |
+1.63% |
47,800 |
2025/5/2 |
1,240 |
1,285 |
1,194 |
1,230 |
-0.97% |
44,900 |
2025/5/1 |
1,274 |
1,319 |
1,223 |
1,242 |
-1.66% |
229,200 |
2025/4/30 |
1,225 |
1,280 |
1,155 |
1,263 |
+5.69% |
102,400 |
2025/4/28 |
1,212 |
1,284 |
1,152 |
1,195 |
-0.99% |
45,900 |
2025/4/25 |
1,189 |
1,250 |
1,184 |
1,207 |
+1.51% |
18,200 |
2025/4/24 |
1,188 |
1,265 |
1,166 |
1,189 |
+0.08% |
39,900 |
2025/4/23 |
1,210 |
1,214 |
1,156 |
1,188 |
-1.82% |
8,800 |
2025/4/22 |
1,190 |
1,210 |
1,190 |
1,210 |
+1.42% |
2,500 |
2025/4/21 |
1,191 |
1,215 |
1,191 |
1,193 |
+0.25% |
4,500 |
2025/4/18 |
1,191 |
1,199 |
1,187 |
1,190 |
+0.42% |
2,900 |
2025/4/17 |
1,166 |
1,185 |
1,166 |
1,185 |
+0.34% |
5,400 |
2025/4/16 |
1,185 |
1,185 |
1,164 |
1,181 |
+0.08% |
6,200 |
2025/4/15 |
1,164 |
1,193 |
1,159 |
1,180 |
+2.16% |
12,000 |
2025/4/14 |
1,154 |
1,165 |
1,143 |
1,155 |
+4.05% |
9,000 |
2025/4/11 |
1,103 |
1,145 |
1,096 |
1,110 |
+0.63% |
6,700 |
2025/4/10 |
1,150 |
1,150 |
1,072 |
1,103 |
+4.06% |
8,400 |
2025/4/9 |
1,090 |
1,090 |
1,032 |
1,060 |
-4.76% |
12,200 |
2025/4/8 |
1,071 |
1,123 |
1,071 |
1,113 |
+5.80% |
10,000 |
2025/4/7 |
1,030 |
1,093 |
1,030 |
1,052 |
-8.52% |
24,000 |
2025/4/4 |
1,140 |
1,150 |
1,051 |
1,150 |
-1.37% |
20,400 |
2025/4/3 |
1,127 |
1,185 |
1,125 |
1,166 |
-3.08% |
9,300 |
2025/4/2 |
1,233 |
1,233 |
1,197 |
1,203 |
-2.91% |
3,700 |
2025/4/1 |
1,212 |
1,239 |
1,212 |
1,239 |
+2.23% |
5,900 |
2025/3/31 |
1,250 |
1,250 |
1,180 |
1,212 |
-3.35% |
15,600 |
2025/3/28 |
1,251 |
1,268 |
1,251 |
1,254 |
-2.72% |
10,600 |
2025/3/27 |
1,257 |
1,289 |
1,240 |
1,289 |
+3.45% |
7,700 |
2025/3/26 |
1,257 |
1,261 |
1,228 |
1,246 |
-0.88% |
14,500 |
2025/3/25 |
1,278 |
1,290 |
1,250 |
1,257 |
-1.72% |
20,600 |
2025/3/24 |
1,250 |
1,279 |
1,250 |
1,279 |
+2.32% |
16,800 |
2025/3/21 |
1,237 |
1,258 |
1,237 |
1,250 |
+1.13% |
9,500 |
2025/3/19 |
1,244 |
1,251 |
1,232 |
1,236 |
-0.64% |
3,400 |
2025/3/18 |
1,237 |
1,255 |
1,237 |
1,244 |
+0.57% |
4,400 |
2025/3/17 |
1,249 |
1,249 |
1,232 |
1,237 |
+0.49% |
7,100 |
2025/3/14 |
1,235 |
1,242 |
1,231 |
1,231 |
-0.32% |
2,100 |
2025/3/13 |
1,240 |
1,240 |
1,235 |
1,235 |
-0.40% |
1,700 |
2025/3/12 |
1,231 |
1,245 |
1,226 |
1,240 |
-0.40% |
5,700 |
2025/3/11 |
1,245 |
1,245 |
1,220 |
1,245 |
-0.80% |
7,200 |
2025/3/10 |
1,245 |
1,255 |
1,210 |
1,255 |
+0.80% |
7,500 |
2025/3/7 |
1,219 |
1,260 |
1,219 |
1,245 |
+0.48% |
5,700 |
2025/3/6 |
1,240 |
1,253 |
1,230 |
1,239 |
+1.47% |
11,600 |
2025/3/5 |
1,230 |
1,231 |
1,221 |
1,221 |
-0.73% |
3,500 |
2025/3/4 |
1,217 |
1,243 |
1,210 |
1,230 |
+1.07% |
7,600 |
2025/3/3 |
1,217 |
1,231 |
1,215 |
1,217 |
+1.59% |
11,100 |
2025/2/28 |
1,202 |
1,215 |
1,191 |
1,198 |
-0.33% |
7,600 |
2025/2/27 |
1,190 |
1,220 |
1,189 |
1,202 |
+1.95% |
12,000 |
2025/2/26 |
1,181 |
1,189 |
1,176 |
1,179 |
+2.43% |
7,200 |
2025/2/25 |
1,174 |
1,174 |
1,150 |
1,151 |
-0.78% |
7,900 |
2025/2/21 |
1,164 |
1,164 |
1,157 |
1,160 |
-0.34% |
2,300 |
2025/2/20 |
1,169 |
1,169 |
1,157 |
1,164 |
-0.77% |
5,100 |
2025/2/19 |
1,184 |
1,184 |
1,166 |
1,173 |
+0.00% |
3,900 |
2025/2/18 |
1,153 |
1,178 |
1,153 |
1,173 |
+2.00% |
5,900 |
2025/2/17 |
1,125 |
1,151 |
1,124 |
1,150 |
+2.22% |
3,700 |
2025/2/14 |
1,145 |
1,145 |
1,120 |
1,125 |
-1.75% |
8,200 |
2025/2/13 |
1,151 |
1,152 |
1,144 |
1,145 |
-0.78% |
10,100 |
2025/2/12 |
1,152 |
1,169 |
1,152 |
1,154 |
-0.35% |
4,600 |
2025/2/10 |
1,184 |
1,185 |
1,158 |
1,158 |
-2.28% |
13,100 |
2025/2/7 |
1,205 |
1,206 |
1,185 |
1,185 |
-1.74% |
16,900 |
2025/2/6 |
1,211 |
1,214 |
1,206 |
1,206 |
-0.33% |
5,000 |
2025/2/5 |
1,225 |
1,225 |
1,210 |
1,210 |
-0.82% |
6,000 |
2025/2/4 |
1,210 |
1,245 |
1,210 |
1,220 |
+0.83% |
15,200 |
2025/2/3 |
1,182 |
1,220 |
1,180 |
1,210 |
+2.20% |
17,200 |
2025/1/31 |
1,200 |
1,208 |
1,184 |
1,184 |
-0.92% |
14,300 |
2025/1/30 |
1,233 |
1,241 |
1,195 |
1,195 |
-3.63% |
14,500 |
2025/1/29 |
1,230 |
1,260 |
1,222 |
1,240 |
+0.40% |
35,500 |
2025/1/28 |
1,235 |
1,235 |
1,183 |
1,235 |
+0.00% |
37,900 |
2025/1/27 |
1,236 |
1,244 |
1,184 |
1,235 |
+16.95% |
217,300 |
2025/1/24 |
1,026 |
1,073 |
1,024 |
1,056 |
+2.92% |
31,300 |
2025/1/23 |
1,026 |
1,028 |
1,013 |
1,026 |
-0.29% |
10,200 |
2025/1/22 |
1,019 |
1,029 |
1,007 |
1,029 |
+1.18% |
8,800 |
2025/1/21 |
1,007 |
1,019 |
1,007 |
1,017 |
+1.09% |
2,800 |
2025/1/20 |
1,008 |
1,014 |
1,003 |
1,006 |
+0.10% |
5,200 |
2025/1/17 |
1,000 |
1,005 |
999 |
1,005 |
+0.50% |
4,900 |
2025/1/16 |
1,016 |
1,016 |
1,000 |
1,000 |
-1.57% |
9,400 |
2025/1/15 |
1,020 |
1,020 |
1,002 |
1,016 |
+0.40% |
6,400 |
|