日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,717 |
1,758 |
1,717 |
1,753 |
+2.57% |
10,400 |
2025/7/11 |
1,729 |
1,745 |
1,709 |
1,709 |
+0.00% |
6,400 |
2025/7/10 |
1,708 |
1,727 |
1,696 |
1,709 |
-0.06% |
6,900 |
2025/7/9 |
1,689 |
1,710 |
1,668 |
1,710 |
+3.26% |
7,300 |
2025/7/8 |
1,655 |
1,690 |
1,627 |
1,656 |
+0.06% |
13,300 |
2025/7/7 |
1,635 |
1,689 |
1,599 |
1,655 |
+4.68% |
23,100 |
2025/7/4 |
1,581 |
1,620 |
1,562 |
1,581 |
+1.28% |
9,000 |
2025/7/3 |
1,530 |
1,590 |
1,530 |
1,561 |
+4.07% |
17,300 |
2025/7/2 |
1,566 |
1,946 |
1,496 |
1,500 |
-3.54% |
281,200 |
2025/7/1 |
1,545 |
1,560 |
1,545 |
1,555 |
+0.13% |
4,900 |
2025/6/30 |
1,533 |
1,553 |
1,533 |
1,553 |
+1.30% |
3,500 |
2025/6/27 |
1,529 |
1,549 |
1,529 |
1,533 |
+0.20% |
4,900 |
2025/6/26 |
1,540 |
1,548 |
1,530 |
1,530 |
-1.03% |
1,600 |
2025/6/25 |
1,543 |
1,546 |
1,528 |
1,546 |
+0.19% |
3,200 |
2025/6/24 |
1,546 |
1,546 |
1,530 |
1,543 |
+1.85% |
3,300 |
2025/6/23 |
1,511 |
1,517 |
1,498 |
1,515 |
+2.30% |
5,900 |
2025/6/20 |
1,502 |
1,502 |
1,470 |
1,481 |
-1.40% |
3,900 |
2025/6/19 |
1,500 |
1,502 |
1,472 |
1,502 |
+1.01% |
5,600 |
2025/6/18 |
1,471 |
1,499 |
1,470 |
1,487 |
+0.68% |
2,500 |
2025/6/17 |
1,450 |
1,477 |
1,450 |
1,477 |
+1.86% |
4,200 |
2025/6/16 |
1,470 |
1,470 |
1,450 |
1,450 |
-0.55% |
2,100 |
2025/6/13 |
1,470 |
1,470 |
1,443 |
1,458 |
-0.82% |
3,500 |
2025/6/12 |
1,470 |
1,470 |
1,461 |
1,470 |
+0.89% |
1,200 |
2025/6/11 |
1,470 |
1,470 |
1,457 |
1,457 |
-0.88% |
2,100 |
2025/6/10 |
1,458 |
1,470 |
1,458 |
1,470 |
+0.89% |
1,800 |
2025/6/9 |
1,458 |
1,462 |
1,441 |
1,457 |
+1.53% |
2,800 |
2025/6/6 |
1,459 |
1,459 |
1,435 |
1,435 |
-1.85% |
2,700 |
2025/6/5 |
1,448 |
1,462 |
1,448 |
1,462 |
-0.20% |
1,800 |
2025/6/4 |
1,455 |
1,466 |
1,455 |
1,465 |
+0.27% |
3,300 |
2025/6/3 |
1,470 |
1,473 |
1,444 |
1,461 |
-0.34% |
4,900 |
2025/6/2 |
1,432 |
1,485 |
1,432 |
1,466 |
+2.37% |
8,000 |
2025/5/30 |
1,415 |
1,432 |
1,404 |
1,432 |
+1.20% |
3,800 |
2025/5/29 |
1,408 |
1,415 |
1,401 |
1,415 |
+0.35% |
4,400 |
2025/5/28 |
1,415 |
1,415 |
1,402 |
1,410 |
+0.79% |
1,500 |
2025/5/27 |
1,402 |
1,410 |
1,399 |
1,399 |
-0.36% |
6,600 |
2025/5/26 |
1,430 |
1,430 |
1,403 |
1,404 |
+0.14% |
5,400 |
2025/5/23 |
1,438 |
1,438 |
1,402 |
1,402 |
-0.43% |
5,800 |
2025/5/22 |
1,410 |
1,445 |
1,407 |
1,408 |
-0.42% |
10,900 |
2025/5/21 |
1,441 |
1,503 |
1,414 |
1,414 |
-0.70% |
32,500 |
2025/5/20 |
1,464 |
1,464 |
1,424 |
1,424 |
-1.73% |
9,600 |
2025/5/19 |
1,445 |
1,480 |
1,445 |
1,449 |
+2.40% |
13,800 |
2025/5/16 |
1,470 |
1,698 |
1,415 |
1,415 |
-3.68% |
173,500 |
2025/5/15 |
1,492 |
1,495 |
1,455 |
1,469 |
-0.41% |
7,700 |
2025/5/14 |
1,495 |
1,495 |
1,458 |
1,475 |
-1.27% |
4,700 |
2025/5/13 |
1,488 |
1,495 |
1,468 |
1,494 |
+1.22% |
21,100 |
2025/5/12 |
1,449 |
1,478 |
1,446 |
1,476 |
+3.29% |
10,200 |
2025/5/9 |
1,426 |
1,439 |
1,426 |
1,429 |
+0.21% |
5,600 |
2025/5/8 |
1,448 |
1,448 |
1,426 |
1,426 |
-1.52% |
6,900 |
2025/5/7 |
1,430 |
1,476 |
1,409 |
1,448 |
+3.21% |
10,700 |
2025/5/2 |
1,374 |
1,407 |
1,374 |
1,403 |
+2.11% |
8,600 |
2025/5/1 |
1,391 |
1,460 |
1,360 |
1,374 |
-2.55% |
27,700 |
2025/4/30 |
1,343 |
1,412 |
1,343 |
1,410 |
+4.99% |
19,900 |
2025/4/28 |
1,330 |
1,343 |
1,325 |
1,343 |
+1.21% |
11,400 |
2025/4/25 |
1,328 |
1,340 |
1,320 |
1,327 |
+0.53% |
12,300 |
2025/4/24 |
1,324 |
1,334 |
1,320 |
1,320 |
-0.30% |
8,600 |
2025/4/23 |
1,340 |
1,343 |
1,313 |
1,324 |
+1.07% |
8,400 |
2025/4/22 |
1,306 |
1,335 |
1,305 |
1,310 |
-1.21% |
12,800 |
2025/4/21 |
1,315 |
1,558 |
1,286 |
1,326 |
+0.84% |
173,700 |
2025/4/18 |
1,317 |
1,330 |
1,295 |
1,315 |
-0.15% |
32,100 |
2025/4/17 |
1,300 |
1,320 |
1,250 |
1,317 |
+1.31% |
92,300 |
2025/4/16 |
1,318 |
1,318 |
1,254 |
1,300 |
+27.70% |
324,300 |
2025/4/15 |
1,018 |
1,018 |
1,018 |
1,018 |
+17.28% |
4,200 |
2025/4/14 |
842 |
875 |
842 |
868 |
+4.45% |
1,800 |
2025/4/11 |
780 |
831 |
780 |
831 |
+4.92% |
1,000 |
2025/4/10 |
808 |
813 |
792 |
792 |
+4.62% |
3,400 |
2025/4/9 |
783 |
783 |
750 |
757 |
-5.14% |
5,500 |
2025/4/8 |
810 |
810 |
765 |
798 |
+6.40% |
5,000 |
2025/4/7 |
766 |
775 |
735 |
750 |
-15.16% |
23,500 |
2025/4/4 |
878 |
884 |
840 |
884 |
-0.79% |
6,800 |
2025/4/3 |
921 |
921 |
873 |
891 |
-4.30% |
10,000 |
2025/4/2 |
926 |
932 |
926 |
931 |
+0.54% |
700 |
2025/4/1 |
946 |
959 |
926 |
926 |
-0.54% |
5,600 |
2025/3/31 |
951 |
957 |
923 |
931 |
-2.10% |
2,600 |
2025/3/28 |
952 |
957 |
951 |
951 |
-0.42% |
2,400 |
2025/3/27 |
974 |
974 |
955 |
955 |
-2.15% |
5,000 |
2025/3/26 |
965 |
979 |
965 |
976 |
+0.83% |
700 |
2025/3/25 |
976 |
978 |
960 |
968 |
+0.73% |
2,400 |
2025/3/24 |
955 |
969 |
953 |
961 |
+0.00% |
3,900 |
2025/3/21 |
977 |
977 |
961 |
961 |
-1.64% |
2,300 |
2025/3/19 |
959 |
977 |
959 |
977 |
+1.77% |
4,100 |
2025/3/18 |
960 |
969 |
953 |
960 |
+0.00% |
4,500 |
2025/3/17 |
953 |
962 |
953 |
960 |
+0.84% |
1,900 |
2025/3/14 |
957 |
967 |
950 |
952 |
-0.52% |
3,400 |
2025/3/13 |
959 |
968 |
942 |
957 |
-1.14% |
10,000 |
2025/3/12 |
972 |
976 |
966 |
968 |
-1.12% |
5,700 |
2025/3/11 |
988 |
989 |
975 |
979 |
-1.31% |
4,500 |
2025/3/10 |
990 |
992 |
990 |
992 |
+0.30% |
600 |
2025/3/7 |
1,001 |
1,001 |
989 |
989 |
-1.49% |
3,300 |
2025/3/6 |
994 |
1,004 |
990 |
1,004 |
+0.80% |
2,600 |
2025/3/5 |
991 |
996 |
987 |
996 |
-1.29% |
900 |
2025/3/4 |
1,001 |
1,009 |
993 |
1,009 |
+0.50% |
2,300 |
2025/3/3 |
1,013 |
1,013 |
992 |
1,004 |
+0.60% |
2,500 |
2025/2/28 |
1,008 |
1,016 |
998 |
998 |
-1.09% |
3,300 |
2025/2/27 |
1,001 |
1,028 |
1,001 |
1,009 |
-0.98% |
2,400 |
2025/2/26 |
1,016 |
1,020 |
1,003 |
1,019 |
-0.20% |
2,700 |
2025/2/25 |
1,040 |
1,040 |
1,017 |
1,021 |
-2.11% |
3,600 |
2025/2/21 |
1,038 |
1,046 |
1,030 |
1,043 |
-1.42% |
3,200 |
2025/2/20 |
1,031 |
1,058 |
1,020 |
1,058 |
+0.09% |
12,900 |
2025/2/19 |
1,036 |
1,133 |
1,020 |
1,057 |
+6.77% |
56,100 |
2025/2/18 |
1,000 |
1,000 |
988 |
990 |
-0.90% |
1,700 |
2025/2/17 |
1,004 |
1,004 |
989 |
999 |
+0.40% |
1,400 |
2025/2/14 |
996 |
1,000 |
985 |
995 |
-0.30% |
3,300 |
2025/2/13 |
998 |
1,000 |
989 |
998 |
+0.81% |
1,500 |
2025/2/12 |
983 |
1,003 |
983 |
990 |
+0.92% |
2,200 |
2025/2/10 |
998 |
998 |
981 |
981 |
-0.61% |
2,000 |
2025/2/7 |
998 |
1,007 |
985 |
987 |
-0.50% |
4,200 |
2025/2/6 |
993 |
993 |
983 |
992 |
+0.40% |
3,100 |
2025/2/5 |
983 |
990 |
982 |
988 |
+0.10% |
3,200 |
2025/2/4 |
983 |
998 |
983 |
987 |
+0.41% |
1,300 |
2025/2/3 |
998 |
998 |
982 |
983 |
-0.71% |
2,500 |
2025/1/31 |
970 |
1,000 |
970 |
990 |
+1.54% |
9,100 |
2025/1/30 |
964 |
983 |
964 |
975 |
+1.14% |
1,700 |
2025/1/29 |
966 |
979 |
964 |
964 |
-1.53% |
1,400 |
2025/1/28 |
973 |
979 |
958 |
979 |
+0.72% |
1,700 |
2025/1/27 |
973 |
981 |
956 |
972 |
+1.46% |
2,800 |
2025/1/24 |
980 |
980 |
950 |
958 |
-2.74% |
6,900 |
2025/1/23 |
980 |
985 |
958 |
985 |
+0.00% |
4,100 |
2025/1/22 |
980 |
985 |
973 |
985 |
+0.82% |
2,000 |
2025/1/21 |
967 |
980 |
964 |
977 |
+1.35% |
1,600 |
2025/1/20 |
1,006 |
1,006 |
964 |
964 |
-2.72% |
4,800 |
2025/1/17 |
999 |
1,004 |
972 |
991 |
-0.80% |
19,700 |
2025/1/16 |
932 |
999 |
932 |
999 |
+7.07% |
13,600 |
2025/1/15 |
926 |
944 |
926 |
933 |
-3.91% |
11,800 |
|