日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,916 |
1,929 |
1,916 |
1,916 |
+0.05% |
900 |
2025/7/11 |
1,916 |
1,925 |
1,908 |
1,915 |
-0.05% |
2,200 |
2025/7/10 |
1,913 |
1,920 |
1,911 |
1,916 |
+0.16% |
1,000 |
2025/7/9 |
1,924 |
1,924 |
1,905 |
1,913 |
+0.26% |
1,600 |
2025/7/8 |
1,910 |
1,924 |
1,905 |
1,908 |
+0.00% |
1,400 |
2025/7/7 |
1,921 |
1,924 |
1,908 |
1,908 |
-0.68% |
1,900 |
2025/7/4 |
1,920 |
1,929 |
1,920 |
1,921 |
+0.05% |
900 |
2025/7/3 |
1,916 |
1,920 |
1,916 |
1,920 |
-1.03% |
300 |
2025/7/2 |
1,937 |
1,944 |
1,908 |
1,940 |
-0.77% |
1,700 |
2025/7/1 |
1,950 |
1,964 |
1,950 |
1,955 |
+0.21% |
1,600 |
2025/6/30 |
1,995 |
2,000 |
1,950 |
1,951 |
-3.56% |
6,900 |
2025/6/27 |
2,033 |
2,033 |
2,022 |
2,023 |
-0.49% |
1,800 |
2025/6/26 |
2,052 |
2,052 |
2,028 |
2,033 |
+0.40% |
700 |
2025/6/25 |
2,033 |
2,063 |
2,016 |
2,025 |
-0.74% |
2,400 |
2025/6/24 |
2,086 |
2,089 |
2,040 |
2,040 |
-1.59% |
3,700 |
2025/6/23 |
2,074 |
2,089 |
2,071 |
2,073 |
-1.19% |
2,500 |
2025/6/20 |
2,098 |
2,098 |
2,083 |
2,098 |
+0.00% |
1,500 |
2025/6/19 |
2,094 |
2,098 |
2,081 |
2,098 |
+0.72% |
1,900 |
2025/6/18 |
2,095 |
2,095 |
2,070 |
2,083 |
+0.48% |
1,100 |
2025/6/17 |
2,092 |
2,094 |
2,063 |
2,073 |
+0.00% |
2,600 |
2025/6/16 |
2,071 |
2,095 |
2,069 |
2,073 |
-0.10% |
2,400 |
2025/6/13 |
2,090 |
2,090 |
2,066 |
2,075 |
-1.00% |
3,600 |
2025/6/12 |
2,097 |
2,102 |
2,076 |
2,096 |
+0.00% |
5,200 |
2025/6/11 |
2,074 |
2,097 |
2,074 |
2,096 |
+0.43% |
1,700 |
2025/6/10 |
2,089 |
2,089 |
2,063 |
2,087 |
+0.00% |
3,000 |
2025/6/9 |
2,096 |
2,096 |
2,064 |
2,087 |
+0.10% |
2,900 |
2025/6/6 |
2,061 |
2,097 |
2,061 |
2,085 |
+1.26% |
5,700 |
2025/6/5 |
2,012 |
2,060 |
2,012 |
2,059 |
+2.39% |
5,900 |
2025/6/4 |
2,006 |
2,021 |
2,001 |
2,011 |
+0.25% |
3,700 |
2025/6/3 |
2,006 |
2,008 |
2,000 |
2,006 |
+0.00% |
1,400 |
2025/6/2 |
2,006 |
2,010 |
1,980 |
2,006 |
+0.55% |
5,400 |
2025/5/30 |
2,050 |
2,050 |
1,942 |
1,995 |
-0.99% |
12,000 |
2025/5/29 |
1,977 |
2,016 |
1,976 |
2,015 |
+1.97% |
10,100 |
2025/5/28 |
1,975 |
1,999 |
1,959 |
1,976 |
+2.07% |
12,400 |
2025/5/27 |
1,896 |
1,990 |
1,896 |
1,936 |
+2.22% |
5,400 |
2025/5/26 |
1,878 |
1,943 |
1,863 |
1,894 |
+0.21% |
4,200 |
2025/5/23 |
1,919 |
1,919 |
1,890 |
1,890 |
-1.97% |
3,400 |
2025/5/22 |
1,885 |
1,928 |
1,861 |
1,928 |
+0.16% |
7,200 |
2025/5/21 |
1,797 |
2,000 |
1,797 |
1,925 |
+9.56% |
58,500 |
2025/5/20 |
1,734 |
1,758 |
1,734 |
1,757 |
+0.75% |
1,100 |
2025/5/19 |
1,746 |
1,759 |
1,715 |
1,744 |
-0.11% |
5,300 |
2025/5/16 |
1,726 |
1,778 |
1,726 |
1,746 |
+0.52% |
1,200 |
2025/5/15 |
1,735 |
1,769 |
1,735 |
1,737 |
+3.15% |
1,600 |
2025/5/14 |
1,706 |
1,739 |
1,684 |
1,684 |
-1.29% |
5,600 |
2025/5/13 |
1,833 |
1,891 |
1,704 |
1,706 |
-6.47% |
56,600 |
2025/5/12 |
1,700 |
1,855 |
1,700 |
1,824 |
+7.87% |
23,900 |
2025/5/9 |
1,664 |
1,691 |
1,664 |
1,691 |
+1.74% |
6,100 |
2025/5/8 |
1,609 |
1,662 |
1,609 |
1,662 |
+3.29% |
3,700 |
2025/5/7 |
1,586 |
1,610 |
1,586 |
1,609 |
+1.13% |
1,100 |
2025/5/2 |
1,585 |
1,598 |
1,585 |
1,591 |
+0.13% |
500 |
2025/5/1 |
1,565 |
1,605 |
1,565 |
1,589 |
+0.25% |
2,600 |
2025/4/30 |
1,611 |
1,611 |
1,581 |
1,585 |
-1.49% |
1,000 |
2025/4/28 |
1,611 |
1,611 |
1,570 |
1,609 |
+0.56% |
900 |
2025/4/25 |
1,609 |
1,610 |
1,567 |
1,600 |
-0.56% |
2,700 |
2025/4/24 |
1,611 |
1,611 |
1,605 |
1,609 |
+0.56% |
400 |
2025/4/23 |
1,589 |
1,609 |
1,566 |
1,600 |
+0.00% |
600 |
2025/4/22 |
1,605 |
1,616 |
1,600 |
1,600 |
+0.00% |
1,600 |
2025/4/21 |
1,544 |
1,604 |
1,503 |
1,600 |
+5.82% |
6,700 |
2025/4/18 |
1,475 |
1,536 |
1,475 |
1,512 |
+2.30% |
6,600 |
2025/4/17 |
1,458 |
1,478 |
1,458 |
1,478 |
+1.23% |
700 |
2025/4/16 |
1,475 |
1,475 |
1,452 |
1,460 |
+0.97% |
600 |
2025/4/15 |
1,438 |
1,470 |
1,438 |
1,446 |
+0.56% |
2,700 |
2025/4/14 |
1,447 |
1,448 |
1,420 |
1,438 |
+0.00% |
3,200 |
2025/4/11 |
1,367 |
1,550 |
1,367 |
1,438 |
+2.93% |
46,800 |
2025/4/10 |
1,415 |
1,420 |
1,380 |
1,397 |
+2.05% |
4,800 |
2025/4/9 |
1,361 |
1,420 |
1,361 |
1,369 |
-2.70% |
3,100 |
2025/4/8 |
1,399 |
1,450 |
1,369 |
1,407 |
+1.59% |
2,800 |
2025/4/7 |
1,300 |
1,386 |
1,300 |
1,385 |
-2.12% |
8,100 |
2025/4/4 |
1,490 |
1,499 |
1,415 |
1,415 |
-6.10% |
8,100 |
2025/4/3 |
1,550 |
1,596 |
1,507 |
1,507 |
-2.96% |
3,600 |
2025/4/2 |
1,557 |
1,560 |
1,550 |
1,553 |
-0.64% |
3,300 |
2025/4/1 |
1,570 |
1,606 |
1,562 |
1,563 |
-0.45% |
3,300 |
2025/3/31 |
1,594 |
1,626 |
1,560 |
1,570 |
-1.51% |
4,400 |
2025/3/28 |
1,607 |
1,620 |
1,590 |
1,594 |
-3.98% |
11,800 |
2025/3/27 |
1,653 |
1,675 |
1,653 |
1,660 |
+0.48% |
6,600 |
2025/3/26 |
1,652 |
1,665 |
1,650 |
1,652 |
-0.18% |
4,100 |
2025/3/25 |
1,657 |
1,667 |
1,655 |
1,655 |
-0.78% |
2,500 |
2025/3/24 |
1,675 |
1,675 |
1,668 |
1,668 |
-0.42% |
2,200 |
2025/3/21 |
1,680 |
1,682 |
1,675 |
1,675 |
-0.06% |
3,700 |
2025/3/19 |
1,670 |
1,676 |
1,652 |
1,676 |
-0.53% |
2,400 |
2025/3/18 |
1,682 |
1,693 |
1,665 |
1,685 |
+0.12% |
2,700 |
2025/3/17 |
1,674 |
1,687 |
1,665 |
1,683 |
+0.18% |
2,300 |
2025/3/14 |
1,654 |
1,683 |
1,654 |
1,680 |
-0.83% |
2,100 |
2025/3/13 |
1,666 |
1,694 |
1,666 |
1,694 |
+1.01% |
1,100 |
2025/3/12 |
1,663 |
1,677 |
1,652 |
1,677 |
-0.18% |
2,300 |
2025/3/11 |
1,675 |
1,696 |
1,655 |
1,680 |
+0.18% |
2,500 |
2025/3/10 |
1,674 |
1,707 |
1,674 |
1,677 |
+0.66% |
3,700 |
2025/3/7 |
1,680 |
1,695 |
1,665 |
1,666 |
-0.83% |
2,100 |
2025/3/6 |
1,675 |
1,705 |
1,675 |
1,680 |
-0.59% |
2,200 |
2025/3/5 |
1,700 |
1,700 |
1,690 |
1,690 |
-1.05% |
1,600 |
2025/3/4 |
1,691 |
1,708 |
1,646 |
1,708 |
+1.01% |
2,700 |
2025/3/3 |
1,670 |
1,712 |
1,649 |
1,691 |
+2.55% |
5,600 |
2025/2/28 |
1,688 |
1,688 |
1,648 |
1,649 |
-2.43% |
5,400 |
2025/2/27 |
1,679 |
1,690 |
1,667 |
1,690 |
+0.84% |
2,800 |
2025/2/26 |
1,685 |
1,685 |
1,661 |
1,676 |
-0.77% |
3,400 |
2025/2/25 |
1,719 |
1,719 |
1,689 |
1,689 |
-1.75% |
4,200 |
2025/2/21 |
1,724 |
1,724 |
1,681 |
1,719 |
+1.36% |
4,700 |
2025/2/20 |
1,684 |
1,699 |
1,659 |
1,696 |
+0.71% |
2,900 |
2025/2/19 |
1,683 |
1,712 |
1,660 |
1,684 |
+0.90% |
14,500 |
2025/2/18 |
1,685 |
1,697 |
1,660 |
1,669 |
+0.24% |
6,300 |
2025/2/17 |
1,608 |
1,700 |
1,600 |
1,665 |
-0.30% |
31,300 |
2025/2/14 |
1,622 |
1,670 |
1,601 |
1,670 |
+2.14% |
14,900 |
2025/2/13 |
1,650 |
1,650 |
1,630 |
1,635 |
+0.62% |
4,000 |
2025/2/12 |
1,611 |
1,638 |
1,611 |
1,625 |
+0.31% |
9,000 |
2025/2/10 |
1,622 |
1,636 |
1,600 |
1,620 |
-0.43% |
6,600 |
2025/2/7 |
1,634 |
1,634 |
1,595 |
1,627 |
+1.88% |
2,700 |
2025/2/6 |
1,586 |
1,624 |
1,576 |
1,597 |
+0.69% |
9,700 |
2025/2/5 |
1,579 |
1,587 |
1,567 |
1,586 |
+0.51% |
4,000 |
2025/2/4 |
1,580 |
1,581 |
1,567 |
1,578 |
+0.13% |
5,100 |
2025/2/3 |
1,576 |
1,580 |
1,566 |
1,576 |
+0.13% |
2,100 |
2025/1/31 |
1,569 |
1,580 |
1,561 |
1,574 |
+0.32% |
4,300 |
2025/1/30 |
1,537 |
1,579 |
1,537 |
1,569 |
+2.08% |
2,600 |
2025/1/29 |
1,536 |
1,546 |
1,536 |
1,537 |
+0.07% |
2,500 |
2025/1/28 |
1,546 |
1,548 |
1,536 |
1,536 |
-0.65% |
1,700 |
2025/1/27 |
1,570 |
1,570 |
1,546 |
1,546 |
+0.72% |
3,300 |
2025/1/24 |
1,531 |
1,543 |
1,528 |
1,535 |
+0.33% |
1,200 |
2025/1/23 |
1,545 |
1,545 |
1,529 |
1,530 |
-0.97% |
3,800 |
2025/1/22 |
1,540 |
1,545 |
1,521 |
1,545 |
+0.98% |
5,700 |
2025/1/21 |
1,547 |
1,547 |
1,521 |
1,530 |
+0.46% |
3,200 |
2025/1/20 |
1,521 |
1,527 |
1,510 |
1,523 |
+1.06% |
5,900 |
2025/1/17 |
1,518 |
1,518 |
1,506 |
1,507 |
-0.07% |
5,100 |
2025/1/16 |
1,527 |
1,527 |
1,508 |
1,508 |
-0.26% |
6,400 |
2025/1/15 |
1,515 |
1,523 |
1,512 |
1,512 |
-0.20% |
7,100 |
|