日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,390 |
1,393 |
1,384 |
1,393 |
+0.14% |
34,900 |
2025/7/11 |
1,385 |
1,398 |
1,383 |
1,391 |
+1.02% |
52,200 |
2025/7/10 |
1,380 |
1,381 |
1,367 |
1,377 |
-0.15% |
44,500 |
2025/7/9 |
1,375 |
1,385 |
1,373 |
1,379 |
+0.44% |
27,100 |
2025/7/8 |
1,365 |
1,373 |
1,363 |
1,373 |
+0.73% |
35,600 |
2025/7/7 |
1,362 |
1,369 |
1,362 |
1,363 |
+0.15% |
19,700 |
2025/7/4 |
1,366 |
1,367 |
1,357 |
1,361 |
+0.00% |
17,500 |
2025/7/3 |
1,356 |
1,361 |
1,353 |
1,361 |
+0.07% |
28,400 |
2025/7/2 |
1,352 |
1,363 |
1,350 |
1,360 |
+0.52% |
31,300 |
2025/7/1 |
1,368 |
1,368 |
1,353 |
1,353 |
-0.95% |
38,700 |
2025/6/30 |
1,369 |
1,372 |
1,362 |
1,366 |
-0.22% |
35,300 |
2025/6/27 |
1,355 |
1,369 |
1,354 |
1,369 |
+1.18% |
49,500 |
2025/6/26 |
1,385 |
1,385 |
1,353 |
1,353 |
-1.60% |
78,900 |
2025/6/25 |
1,396 |
1,396 |
1,375 |
1,375 |
-1.57% |
59,400 |
2025/6/24 |
1,386 |
1,397 |
1,376 |
1,397 |
+1.53% |
56,000 |
2025/6/23 |
1,381 |
1,381 |
1,372 |
1,376 |
-0.72% |
34,700 |
2025/6/20 |
1,385 |
1,391 |
1,384 |
1,386 |
-0.29% |
30,100 |
2025/6/19 |
1,393 |
1,393 |
1,382 |
1,390 |
-0.22% |
25,400 |
2025/6/18 |
1,376 |
1,399 |
1,376 |
1,393 |
+0.87% |
38,600 |
2025/6/17 |
1,380 |
1,383 |
1,375 |
1,381 |
+0.07% |
28,500 |
2025/6/16 |
1,383 |
1,385 |
1,375 |
1,380 |
+0.15% |
28,600 |
2025/6/13 |
1,385 |
1,387 |
1,372 |
1,378 |
-0.51% |
38,800 |
2025/6/12 |
1,386 |
1,389 |
1,378 |
1,385 |
-0.07% |
44,000 |
2025/6/11 |
1,379 |
1,387 |
1,376 |
1,386 |
+0.29% |
34,300 |
2025/6/10 |
1,371 |
1,384 |
1,371 |
1,382 |
+0.58% |
30,400 |
2025/6/9 |
1,377 |
1,388 |
1,370 |
1,374 |
+0.29% |
34,400 |
2025/6/6 |
1,386 |
1,386 |
1,366 |
1,370 |
-1.15% |
38,500 |
2025/6/5 |
1,361 |
1,393 |
1,360 |
1,386 |
+1.84% |
72,700 |
2025/6/4 |
1,366 |
1,372 |
1,361 |
1,361 |
-0.37% |
81,100 |
2025/6/3 |
1,375 |
1,377 |
1,366 |
1,366 |
-0.51% |
70,200 |
2025/6/2 |
1,400 |
1,400 |
1,373 |
1,373 |
-2.07% |
119,600 |
2025/5/30 |
1,401 |
1,411 |
1,401 |
1,402 |
-1.75% |
113,000 |
2025/5/29 |
1,443 |
1,448 |
1,424 |
1,427 |
-5.87% |
336,800 |
2025/5/28 |
1,510 |
1,518 |
1,501 |
1,516 |
+1.20% |
201,700 |
2025/5/27 |
1,498 |
1,498 |
1,494 |
1,498 |
+0.27% |
149,400 |
2025/5/26 |
1,493 |
1,496 |
1,491 |
1,494 |
+0.00% |
141,100 |
2025/5/23 |
1,498 |
1,502 |
1,493 |
1,494 |
+0.07% |
51,300 |
2025/5/22 |
1,485 |
1,499 |
1,483 |
1,493 |
-0.47% |
65,800 |
2025/5/21 |
1,500 |
1,502 |
1,489 |
1,500 |
+0.81% |
67,000 |
2025/5/20 |
1,496 |
1,496 |
1,488 |
1,488 |
-0.60% |
61,400 |
2025/5/19 |
1,490 |
1,497 |
1,488 |
1,497 |
+0.88% |
71,800 |
2025/5/16 |
1,482 |
1,490 |
1,481 |
1,484 |
+0.20% |
32,100 |
2025/5/15 |
1,481 |
1,488 |
1,480 |
1,481 |
-0.34% |
42,100 |
2025/5/14 |
1,491 |
1,492 |
1,480 |
1,486 |
-0.54% |
53,600 |
2025/5/13 |
1,499 |
1,499 |
1,493 |
1,494 |
+0.00% |
39,200 |
2025/5/12 |
1,495 |
1,497 |
1,491 |
1,494 |
+0.20% |
54,900 |
2025/5/9 |
1,493 |
1,500 |
1,490 |
1,491 |
-0.20% |
46,800 |
2025/5/8 |
1,495 |
1,500 |
1,482 |
1,494 |
+0.00% |
60,100 |
2025/5/7 |
1,484 |
1,494 |
1,477 |
1,494 |
+1.29% |
49,300 |
2025/5/2 |
1,487 |
1,487 |
1,473 |
1,475 |
-0.54% |
65,600 |
2025/5/1 |
1,493 |
1,494 |
1,481 |
1,483 |
-0.94% |
46,600 |
2025/4/30 |
1,502 |
1,505 |
1,491 |
1,497 |
+0.27% |
61,900 |
2025/4/28 |
1,487 |
1,500 |
1,484 |
1,493 |
+1.22% |
96,000 |
2025/4/25 |
1,458 |
1,475 |
1,457 |
1,475 |
+1.17% |
27,200 |
2025/4/24 |
1,474 |
1,474 |
1,458 |
1,458 |
-0.88% |
45,700 |
2025/4/23 |
1,483 |
1,486 |
1,471 |
1,471 |
-0.61% |
109,000 |
2025/4/22 |
1,477 |
1,483 |
1,472 |
1,480 |
-0.13% |
25,800 |
2025/4/21 |
1,465 |
1,483 |
1,465 |
1,482 |
+0.88% |
37,900 |
2025/4/18 |
1,451 |
1,469 |
1,451 |
1,469 |
+1.38% |
22,600 |
2025/4/17 |
1,449 |
1,454 |
1,444 |
1,449 |
+0.00% |
11,100 |
2025/4/16 |
1,451 |
1,462 |
1,442 |
1,449 |
-0.62% |
36,400 |
2025/4/15 |
1,447 |
1,464 |
1,447 |
1,458 |
+0.76% |
25,900 |
2025/4/14 |
1,470 |
1,472 |
1,443 |
1,447 |
+0.84% |
41,300 |
2025/4/11 |
1,392 |
1,435 |
1,390 |
1,435 |
+0.91% |
47,400 |
2025/4/10 |
1,443 |
1,443 |
1,421 |
1,422 |
+3.72% |
78,100 |
2025/4/9 |
1,380 |
1,383 |
1,359 |
1,371 |
-1.93% |
75,500 |
2025/4/8 |
1,360 |
1,413 |
1,360 |
1,398 |
+7.21% |
67,500 |
2025/4/7 |
1,280 |
1,336 |
1,270 |
1,304 |
-7.58% |
165,900 |
2025/4/4 |
1,445 |
1,452 |
1,393 |
1,411 |
-3.82% |
113,200 |
2025/4/3 |
1,453 |
1,473 |
1,443 |
1,467 |
-0.68% |
146,000 |
2025/4/2 |
1,495 |
1,496 |
1,477 |
1,477 |
+0.14% |
59,500 |
2025/4/1 |
1,500 |
1,508 |
1,471 |
1,475 |
-1.01% |
75,000 |
2025/3/31 |
1,523 |
1,523 |
1,490 |
1,490 |
-3.12% |
108,100 |
2025/3/28 |
1,517 |
1,538 |
1,509 |
1,538 |
+1.59% |
85,200 |
2025/3/27 |
1,497 |
1,514 |
1,486 |
1,514 |
+0.33% |
80,900 |
2025/3/26 |
1,494 |
1,511 |
1,491 |
1,509 |
+1.48% |
53,400 |
2025/3/25 |
1,473 |
1,487 |
1,473 |
1,487 |
+0.95% |
35,000 |
2025/3/24 |
1,482 |
1,491 |
1,469 |
1,473 |
-0.61% |
56,600 |
2025/3/21 |
1,480 |
1,489 |
1,472 |
1,482 |
+0.20% |
57,800 |
2025/3/19 |
1,471 |
1,483 |
1,471 |
1,479 |
+1.02% |
34,000 |
2025/3/18 |
1,468 |
1,473 |
1,460 |
1,464 |
+0.07% |
39,000 |
2025/3/17 |
1,435 |
1,467 |
1,435 |
1,463 |
+1.95% |
50,300 |
2025/3/14 |
1,429 |
1,439 |
1,429 |
1,435 |
-0.35% |
27,000 |
2025/3/13 |
1,440 |
1,447 |
1,432 |
1,440 |
+0.00% |
25,500 |
2025/3/12 |
1,432 |
1,442 |
1,432 |
1,440 |
-0.48% |
17,900 |
2025/3/11 |
1,431 |
1,447 |
1,418 |
1,447 |
-0.55% |
40,500 |
2025/3/10 |
1,451 |
1,457 |
1,444 |
1,455 |
+0.48% |
19,600 |
2025/3/7 |
1,451 |
1,452 |
1,439 |
1,448 |
-0.96% |
31,900 |
2025/3/6 |
1,455 |
1,463 |
1,455 |
1,462 |
+0.48% |
28,500 |
2025/3/5 |
1,454 |
1,455 |
1,438 |
1,455 |
+1.39% |
38,800 |
2025/3/4 |
1,440 |
1,444 |
1,429 |
1,435 |
-1.03% |
31,900 |
2025/3/3 |
1,430 |
1,450 |
1,420 |
1,450 |
+2.26% |
56,200 |
2025/2/28 |
1,419 |
1,419 |
1,404 |
1,418 |
-0.35% |
40,300 |
2025/2/27 |
1,395 |
1,426 |
1,395 |
1,423 |
+2.60% |
122,400 |
2025/2/26 |
1,392 |
1,393 |
1,380 |
1,387 |
-0.50% |
110,100 |
2025/2/25 |
1,404 |
1,406 |
1,392 |
1,394 |
-0.99% |
97,500 |
2025/2/21 |
1,418 |
1,418 |
1,407 |
1,408 |
-0.98% |
68,800 |
2025/2/20 |
1,435 |
1,445 |
1,422 |
1,422 |
-0.84% |
45,400 |
2025/2/19 |
1,418 |
1,437 |
1,418 |
1,434 |
+0.91% |
27,200 |
2025/2/18 |
1,421 |
1,433 |
1,414 |
1,421 |
+0.35% |
35,300 |
2025/2/17 |
1,427 |
1,434 |
1,416 |
1,416 |
-0.07% |
48,900 |
2025/2/14 |
1,437 |
1,437 |
1,416 |
1,417 |
-1.25% |
21,400 |
2025/2/13 |
1,427 |
1,435 |
1,423 |
1,435 |
+1.34% |
19,700 |
2025/2/12 |
1,428 |
1,428 |
1,407 |
1,416 |
+0.35% |
20,700 |
2025/2/10 |
1,428 |
1,428 |
1,411 |
1,411 |
-1.19% |
24,200 |
2025/2/7 |
1,431 |
1,439 |
1,423 |
1,428 |
-0.63% |
22,200 |
2025/2/6 |
1,408 |
1,437 |
1,408 |
1,437 |
+2.06% |
14,500 |
2025/2/5 |
1,424 |
1,428 |
1,408 |
1,408 |
-0.28% |
22,800 |
2025/2/4 |
1,432 |
1,434 |
1,407 |
1,412 |
-0.63% |
29,500 |
2025/2/3 |
1,442 |
1,442 |
1,413 |
1,421 |
-1.80% |
69,800 |
2025/1/31 |
1,451 |
1,451 |
1,423 |
1,447 |
-0.28% |
54,700 |
2025/1/30 |
1,459 |
1,473 |
1,444 |
1,451 |
-0.55% |
287,300 |
2025/1/29 |
1,477 |
1,477 |
1,459 |
1,459 |
-0.68% |
29,600 |
2025/1/28 |
1,465 |
1,477 |
1,465 |
1,469 |
+0.62% |
38,500 |
2025/1/27 |
1,450 |
1,470 |
1,448 |
1,460 |
+1.81% |
71,900 |
2025/1/24 |
1,437 |
1,440 |
1,428 |
1,434 |
+0.63% |
24,900 |
2025/1/23 |
1,431 |
1,445 |
1,425 |
1,425 |
-0.84% |
27,100 |
2025/1/22 |
1,428 |
1,437 |
1,428 |
1,437 |
+0.91% |
25,800 |
2025/1/21 |
1,425 |
1,430 |
1,417 |
1,424 |
+0.92% |
35,300 |
2025/1/20 |
1,422 |
1,422 |
1,400 |
1,411 |
-1.12% |
44,100 |
2025/1/17 |
1,430 |
1,434 |
1,422 |
1,427 |
+0.49% |
36,100 |
2025/1/16 |
1,436 |
1,436 |
1,419 |
1,420 |
-0.56% |
37,500 |
2025/1/15 |
1,434 |
1,462 |
1,428 |
1,428 |
+0.00% |
62,200 |
|