日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,461 |
1,481 |
1,441 |
1,481 |
+0.34% |
2,700 |
2025/7/14 |
1,455 |
1,481 |
1,455 |
1,476 |
+2.15% |
900 |
2025/7/11 |
1,460 |
1,480 |
1,444 |
1,445 |
-1.03% |
1,600 |
2025/7/10 |
1,442 |
1,460 |
1,442 |
1,460 |
+1.25% |
600 |
2025/7/9 |
1,455 |
1,456 |
1,442 |
1,442 |
-0.89% |
500 |
2025/7/8 |
1,455 |
1,455 |
1,455 |
1,455 |
+1.75% |
200 |
2025/7/7 |
1,424 |
1,430 |
1,424 |
1,430 |
+0.42% |
400 |
2025/7/4 |
1,421 |
1,424 |
1,421 |
1,424 |
+0.49% |
300 |
2025/7/3 |
1,435 |
1,435 |
1,417 |
1,417 |
-1.53% |
900 |
2025/7/2 |
1,465 |
1,465 |
1,435 |
1,439 |
-2.57% |
1,000 |
2025/7/1 |
1,483 |
1,483 |
1,475 |
1,477 |
+0.41% |
1,500 |
2025/6/30 |
1,430 |
1,476 |
1,430 |
1,471 |
+3.59% |
3,500 |
2025/6/27 |
1,445 |
1,445 |
1,420 |
1,420 |
-3.40% |
300 |
2025/6/26 |
1,460 |
1,470 |
1,450 |
1,470 |
+1.38% |
1,000 |
2025/6/25 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
100 |
2025/6/24 |
1,461 |
1,461 |
1,450 |
1,450 |
-0.34% |
600 |
2025/6/23 |
1,460 |
1,460 |
1,455 |
1,455 |
-0.82% |
300 |
2025/6/20 |
1,470 |
1,480 |
1,467 |
1,467 |
-1.54% |
1,200 |
2025/6/19 |
1,487 |
1,490 |
1,470 |
1,490 |
+0.20% |
1,400 |
2025/6/18 |
1,495 |
1,495 |
1,487 |
1,487 |
+0.88% |
600 |
2025/6/17 |
1,450 |
1,484 |
1,450 |
1,474 |
+1.73% |
1,500 |
2025/6/16 |
1,470 |
1,470 |
1,431 |
1,449 |
-1.43% |
2,200 |
2025/6/13 |
1,495 |
1,495 |
1,470 |
1,470 |
-1.67% |
3,100 |
2025/6/12 |
1,526 |
1,526 |
1,495 |
1,495 |
-1.39% |
900 |
2025/6/11 |
1,510 |
1,516 |
1,500 |
1,516 |
+0.40% |
2,400 |
2025/6/10 |
1,502 |
1,510 |
1,498 |
1,510 |
-0.07% |
5,800 |
2025/6/9 |
1,511 |
1,550 |
1,506 |
1,511 |
+0.40% |
2,400 |
2025/6/6 |
1,531 |
1,545 |
1,500 |
1,505 |
-1.70% |
4,100 |
2025/6/5 |
1,535 |
1,563 |
1,527 |
1,531 |
-1.48% |
3,400 |
2025/6/4 |
1,542 |
1,699 |
1,515 |
1,554 |
+0.65% |
31,300 |
2025/6/3 |
1,545 |
1,545 |
1,513 |
1,544 |
-0.90% |
5,100 |
2025/6/2 |
1,560 |
1,560 |
1,540 |
1,558 |
+0.00% |
2,300 |
2025/5/30 |
1,543 |
1,563 |
1,532 |
1,558 |
-0.06% |
3,500 |
2025/5/29 |
1,540 |
1,563 |
1,538 |
1,559 |
+1.37% |
3,700 |
2025/5/28 |
1,551 |
1,562 |
1,529 |
1,538 |
-0.84% |
3,600 |
2025/5/27 |
1,507 |
1,587 |
1,507 |
1,551 |
+2.58% |
5,300 |
2025/5/26 |
1,518 |
1,561 |
1,506 |
1,512 |
+0.80% |
6,000 |
2025/5/23 |
1,550 |
1,550 |
1,500 |
1,500 |
-3.91% |
8,900 |
2025/5/22 |
1,607 |
1,607 |
1,553 |
1,561 |
-3.40% |
9,700 |
2025/5/21 |
1,562 |
1,632 |
1,548 |
1,616 |
+0.31% |
16,100 |
2025/5/20 |
1,680 |
1,689 |
1,545 |
1,611 |
-5.07% |
31,500 |
2025/5/19 |
1,550 |
1,946 |
1,464 |
1,697 |
+9.70% |
184,000 |
2025/5/16 |
1,483 |
1,549 |
1,420 |
1,547 |
+21.52% |
132,300 |
2025/5/15 |
1,260 |
1,298 |
1,256 |
1,273 |
+1.03% |
5,300 |
2025/5/14 |
1,263 |
1,281 |
1,256 |
1,260 |
+0.40% |
4,000 |
2025/5/13 |
1,266 |
1,310 |
1,255 |
1,255 |
+1.54% |
14,100 |
2025/5/12 |
1,262 |
1,271 |
1,236 |
1,236 |
-2.06% |
7,300 |
2025/5/9 |
1,269 |
1,289 |
1,254 |
1,262 |
-2.85% |
10,200 |
2025/5/8 |
1,367 |
1,367 |
1,259 |
1,299 |
-3.85% |
42,800 |
2025/5/7 |
1,331 |
1,445 |
1,310 |
1,351 |
-1.82% |
52,800 |
2025/5/2 |
1,800 |
1,800 |
1,376 |
1,376 |
-21.06% |
275,600 |
2025/5/1 |
1,543 |
1,743 |
1,318 |
1,743 |
+20.79% |
291,500 |
2025/4/30 |
1,143 |
1,443 |
1,143 |
1,443 |
+26.25% |
92,600 |
2025/4/28 |
1,143 |
1,143 |
1,143 |
1,143 |
+0.00% |
100 |
2025/4/25 |
1,153 |
1,153 |
1,143 |
1,143 |
-3.38% |
200 |
2025/4/23 |
1,139 |
1,183 |
1,139 |
1,183 |
-0.59% |
400 |
2025/4/21 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.00% |
200 |
2025/4/18 |
1,143 |
1,190 |
1,143 |
1,190 |
+6.92% |
500 |
2025/4/16 |
1,109 |
1,113 |
1,109 |
1,113 |
-2.28% |
200 |
2025/4/14 |
1,144 |
1,144 |
1,139 |
1,139 |
+2.15% |
700 |
2025/4/11 |
1,115 |
1,115 |
1,115 |
1,115 |
+0.18% |
200 |
2025/4/10 |
1,113 |
1,113 |
1,113 |
1,113 |
+9.66% |
100 |
2025/4/9 |
1,040 |
1,041 |
1,015 |
1,015 |
-7.73% |
1,100 |
2025/4/8 |
1,078 |
1,130 |
1,075 |
1,100 |
+7.53% |
2,600 |
2025/4/7 |
1,033 |
1,033 |
1,005 |
1,023 |
-10.18% |
6,000 |
2025/4/4 |
1,190 |
1,190 |
1,100 |
1,139 |
-6.26% |
3,400 |
2025/4/3 |
1,200 |
1,215 |
1,183 |
1,215 |
+0.00% |
1,500 |
2025/4/2 |
1,222 |
1,222 |
1,215 |
1,215 |
-0.57% |
400 |
2025/3/31 |
1,223 |
1,223 |
1,200 |
1,222 |
-1.37% |
1,100 |
2025/3/28 |
1,221 |
1,239 |
1,221 |
1,239 |
+0.08% |
400 |
2025/3/26 |
1,238 |
1,238 |
1,238 |
1,238 |
-0.32% |
100 |
2025/3/25 |
1,242 |
1,242 |
1,242 |
1,242 |
+0.00% |
200 |
2025/3/24 |
1,242 |
1,242 |
1,242 |
1,242 |
+0.00% |
400 |
2025/3/21 |
1,211 |
1,242 |
1,210 |
1,242 |
+2.22% |
1,000 |
2025/3/17 |
1,215 |
1,215 |
1,215 |
1,215 |
+0.75% |
100 |
2025/3/14 |
1,228 |
1,228 |
1,206 |
1,206 |
-1.79% |
600 |
2025/3/13 |
1,238 |
1,238 |
1,224 |
1,228 |
-1.76% |
400 |
2025/3/12 |
1,250 |
1,250 |
1,250 |
1,250 |
+2.46% |
500 |
2025/3/11 |
1,224 |
1,224 |
1,220 |
1,220 |
-1.37% |
900 |
2025/3/10 |
1,267 |
1,267 |
1,226 |
1,237 |
-2.60% |
2,200 |
2025/3/7 |
1,221 |
1,270 |
1,210 |
1,270 |
+2.58% |
3,300 |
2025/3/6 |
1,217 |
1,238 |
1,217 |
1,238 |
+1.73% |
200 |
2025/3/4 |
1,220 |
1,220 |
1,192 |
1,217 |
-0.57% |
1,600 |
2025/3/3 |
1,260 |
1,260 |
1,224 |
1,224 |
-0.49% |
900 |
2025/2/28 |
1,230 |
1,230 |
1,230 |
1,230 |
+0.00% |
100 |
2025/2/26 |
1,223 |
1,231 |
1,220 |
1,230 |
-1.60% |
1,400 |
2025/2/25 |
1,210 |
1,250 |
1,200 |
1,250 |
+1.38% |
5,500 |
2025/2/21 |
1,214 |
1,250 |
1,207 |
1,233 |
+1.48% |
2,300 |
2025/2/20 |
1,199 |
1,220 |
1,198 |
1,215 |
+0.91% |
1,900 |
2025/2/19 |
1,205 |
1,215 |
1,204 |
1,204 |
-1.95% |
500 |
2025/2/18 |
1,249 |
1,249 |
1,202 |
1,228 |
-0.08% |
4,900 |
2025/2/17 |
1,250 |
1,264 |
1,191 |
1,229 |
+0.74% |
19,300 |
2025/2/14 |
1,231 |
1,236 |
1,220 |
1,220 |
-2.79% |
1,300 |
2025/2/13 |
1,254 |
1,255 |
1,236 |
1,255 |
+0.08% |
1,200 |
2025/2/12 |
1,275 |
1,277 |
1,252 |
1,254 |
-1.95% |
700 |
2025/2/10 |
1,250 |
1,279 |
1,247 |
1,279 |
+2.32% |
900 |
2025/2/7 |
1,225 |
1,250 |
1,225 |
1,250 |
+2.46% |
1,300 |
2025/2/6 |
1,192 |
1,220 |
1,188 |
1,220 |
+1.84% |
2,300 |
2025/2/5 |
1,206 |
1,215 |
1,198 |
1,198 |
-0.58% |
2,100 |
2025/2/4 |
1,211 |
1,219 |
1,205 |
1,205 |
-1.23% |
1,100 |
2025/2/3 |
1,208 |
1,220 |
1,208 |
1,220 |
-1.45% |
200 |
2025/1/31 |
1,210 |
1,238 |
1,210 |
1,238 |
+0.24% |
1,100 |
2025/1/30 |
1,230 |
1,235 |
1,200 |
1,235 |
-0.40% |
3,500 |
2025/1/29 |
1,250 |
1,251 |
1,240 |
1,240 |
-0.40% |
1,700 |
2025/1/28 |
1,210 |
1,282 |
1,206 |
1,245 |
+3.06% |
1,600 |
2025/1/27 |
1,208 |
1,208 |
1,208 |
1,208 |
-0.25% |
100 |
2025/1/24 |
1,244 |
1,244 |
1,211 |
1,211 |
-2.65% |
1,200 |
2025/1/22 |
1,245 |
1,245 |
1,241 |
1,244 |
+2.39% |
300 |
2025/1/17 |
1,215 |
1,215 |
1,215 |
1,215 |
-1.22% |
100 |
2025/1/16 |
1,200 |
1,230 |
1,200 |
1,230 |
+2.50% |
200 |
2025/1/15 |
1,230 |
1,230 |
1,198 |
1,200 |
+0.00% |
2,400 |
2025/1/14 |
1,200 |
1,200 |
1,200 |
1,200 |
-0.33% |
200 |
2025/1/10 |
1,204 |
1,204 |
1,204 |
1,204 |
-1.63% |
400 |
2025/1/9 |
1,205 |
1,224 |
1,205 |
1,224 |
+1.41% |
300 |
2025/1/8 |
1,214 |
1,216 |
1,205 |
1,207 |
-0.58% |
1,500 |
2025/1/7 |
1,190 |
1,214 |
1,190 |
1,214 |
+2.53% |
400 |
2025/1/6 |
1,190 |
1,195 |
1,183 |
1,184 |
-0.50% |
900 |
2024/12/30 |
1,167 |
1,190 |
1,167 |
1,190 |
+2.59% |
1,900 |
2024/12/27 |
1,150 |
1,161 |
1,145 |
1,160 |
+1.75% |
3,300 |
2024/12/26 |
1,149 |
1,149 |
1,121 |
1,140 |
+0.18% |
2,000 |
2024/12/25 |
1,150 |
1,150 |
1,116 |
1,138 |
-0.44% |
5,200 |
2024/12/24 |
1,145 |
1,154 |
1,143 |
1,143 |
-0.95% |
1,000 |
2024/12/23 |
1,146 |
1,155 |
1,136 |
1,154 |
-1.28% |
4,900 |
|