日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,215 |
1,219 |
1,215 |
1,219 |
+0.49% |
1,000 |
2025/7/11 |
1,209 |
1,214 |
1,204 |
1,213 |
+0.66% |
5,800 |
2025/7/10 |
1,196 |
1,210 |
1,190 |
1,205 |
+1.60% |
7,600 |
2025/7/9 |
1,190 |
1,195 |
1,180 |
1,186 |
-0.17% |
3,800 |
2025/7/8 |
1,200 |
1,200 |
1,180 |
1,188 |
+0.42% |
5,900 |
2025/7/7 |
1,193 |
1,196 |
1,181 |
1,183 |
-1.09% |
6,400 |
2025/7/4 |
1,215 |
1,228 |
1,196 |
1,196 |
-2.05% |
33,200 |
2025/7/3 |
1,221 |
1,225 |
1,210 |
1,221 |
-0.49% |
8,100 |
2025/7/2 |
1,239 |
1,239 |
1,226 |
1,227 |
-1.68% |
1,800 |
2025/7/1 |
1,235 |
1,250 |
1,235 |
1,248 |
+0.89% |
1,500 |
2025/6/30 |
1,230 |
1,268 |
1,230 |
1,237 |
-1.51% |
5,000 |
2025/6/27 |
1,270 |
1,270 |
1,240 |
1,256 |
-1.88% |
8,800 |
2025/6/26 |
1,268 |
1,280 |
1,268 |
1,280 |
+0.23% |
4,800 |
2025/6/25 |
1,260 |
1,277 |
1,259 |
1,277 |
+0.63% |
5,200 |
2025/6/24 |
1,255 |
1,269 |
1,240 |
1,269 |
+0.95% |
9,000 |
2025/6/23 |
1,251 |
1,262 |
1,230 |
1,257 |
-1.41% |
11,700 |
2025/6/20 |
1,272 |
1,275 |
1,271 |
1,275 |
+0.24% |
1,000 |
2025/6/19 |
1,285 |
1,285 |
1,271 |
1,272 |
-0.93% |
5,200 |
2025/6/18 |
1,280 |
1,285 |
1,275 |
1,284 |
+0.23% |
1,800 |
2025/6/17 |
1,279 |
1,281 |
1,270 |
1,281 |
-0.08% |
3,600 |
2025/6/16 |
1,292 |
1,292 |
1,279 |
1,282 |
-0.16% |
2,300 |
2025/6/13 |
1,285 |
1,287 |
1,271 |
1,284 |
-1.08% |
4,200 |
2025/6/12 |
1,288 |
1,298 |
1,288 |
1,298 |
+0.93% |
1,300 |
2025/6/11 |
1,294 |
1,306 |
1,286 |
1,286 |
-0.85% |
3,300 |
2025/6/10 |
1,270 |
1,297 |
1,270 |
1,297 |
+0.86% |
9,100 |
2025/6/9 |
1,276 |
1,293 |
1,274 |
1,286 |
-0.62% |
4,700 |
2025/6/6 |
1,291 |
1,304 |
1,291 |
1,294 |
+0.23% |
1,500 |
2025/6/5 |
1,292 |
1,300 |
1,291 |
1,291 |
-1.00% |
2,400 |
2025/6/4 |
1,295 |
1,311 |
1,281 |
1,304 |
+0.31% |
1,700 |
2025/6/3 |
1,299 |
1,300 |
1,291 |
1,300 |
+0.00% |
5,300 |
2025/6/2 |
1,310 |
1,315 |
1,295 |
1,300 |
+0.93% |
20,200 |
2025/5/30 |
1,301 |
1,314 |
1,284 |
1,288 |
-2.28% |
3,300 |
2025/5/29 |
1,321 |
1,323 |
1,309 |
1,318 |
-0.08% |
3,100 |
2025/5/28 |
1,310 |
1,319 |
1,310 |
1,319 |
+0.92% |
5,700 |
2025/5/27 |
1,311 |
1,317 |
1,291 |
1,307 |
+0.54% |
3,800 |
2025/5/26 |
1,278 |
1,314 |
1,274 |
1,300 |
+2.77% |
5,900 |
2025/5/23 |
1,270 |
1,282 |
1,264 |
1,265 |
-0.71% |
2,300 |
2025/5/22 |
1,292 |
1,299 |
1,270 |
1,274 |
-1.62% |
8,600 |
2025/5/21 |
1,270 |
1,298 |
1,270 |
1,295 |
+0.86% |
4,600 |
2025/5/20 |
1,293 |
1,329 |
1,265 |
1,284 |
-1.31% |
10,600 |
2025/5/19 |
1,251 |
1,371 |
1,231 |
1,301 |
+5.34% |
171,800 |
2025/5/16 |
1,279 |
1,279 |
1,215 |
1,235 |
-9.46% |
50,800 |
2025/5/15 |
1,357 |
1,375 |
1,352 |
1,364 |
-0.44% |
14,300 |
2025/5/14 |
1,352 |
1,377 |
1,352 |
1,370 |
+1.33% |
5,900 |
2025/5/13 |
1,387 |
1,387 |
1,344 |
1,352 |
-0.37% |
9,600 |
2025/5/12 |
1,368 |
1,383 |
1,342 |
1,357 |
+0.00% |
12,900 |
2025/5/9 |
1,332 |
1,357 |
1,332 |
1,357 |
+2.49% |
8,100 |
2025/5/8 |
1,325 |
1,325 |
1,315 |
1,324 |
+0.38% |
1,600 |
2025/5/7 |
1,320 |
1,320 |
1,314 |
1,319 |
-0.23% |
6,000 |
2025/5/2 |
1,309 |
1,322 |
1,298 |
1,322 |
+0.99% |
2,400 |
2025/5/1 |
1,330 |
1,332 |
1,305 |
1,309 |
-1.80% |
7,300 |
2025/4/30 |
1,318 |
1,333 |
1,315 |
1,333 |
+1.21% |
2,900 |
2025/4/28 |
1,291 |
1,320 |
1,291 |
1,317 |
+2.01% |
3,100 |
2025/4/25 |
1,275 |
1,295 |
1,275 |
1,291 |
+1.49% |
3,400 |
2025/4/24 |
1,303 |
1,303 |
1,271 |
1,272 |
-2.38% |
7,400 |
2025/4/23 |
1,290 |
1,310 |
1,280 |
1,303 |
+3.17% |
9,600 |
2025/4/22 |
1,242 |
1,291 |
1,242 |
1,263 |
+0.00% |
7,000 |
2025/4/21 |
1,280 |
1,313 |
1,231 |
1,263 |
+0.16% |
7,200 |
2025/4/18 |
1,226 |
1,277 |
1,225 |
1,261 |
+2.11% |
6,000 |
2025/4/17 |
1,201 |
1,235 |
1,200 |
1,235 |
+2.49% |
1,600 |
2025/4/16 |
1,211 |
1,250 |
1,205 |
1,205 |
-1.55% |
4,200 |
2025/4/15 |
1,275 |
1,401 |
1,196 |
1,224 |
-2.16% |
262,400 |
2025/4/14 |
1,217 |
1,255 |
1,215 |
1,251 |
+4.08% |
4,600 |
2025/4/11 |
1,175 |
1,210 |
1,175 |
1,202 |
+1.09% |
3,500 |
2025/4/10 |
1,171 |
1,198 |
1,161 |
1,189 |
+4.30% |
3,300 |
2025/4/9 |
1,126 |
1,140 |
1,106 |
1,140 |
-1.38% |
6,000 |
2025/4/8 |
1,111 |
1,156 |
1,111 |
1,156 |
+6.06% |
5,400 |
2025/4/7 |
1,105 |
1,120 |
1,082 |
1,090 |
-8.71% |
8,800 |
2025/4/4 |
1,179 |
1,202 |
1,152 |
1,194 |
-0.50% |
9,300 |
2025/4/3 |
1,193 |
1,202 |
1,185 |
1,200 |
-1.15% |
7,300 |
2025/4/2 |
1,233 |
1,233 |
1,199 |
1,214 |
-0.74% |
1,900 |
2025/4/1 |
1,218 |
1,249 |
1,218 |
1,223 |
+0.41% |
1,200 |
2025/3/31 |
1,218 |
1,228 |
1,209 |
1,218 |
-2.01% |
7,600 |
2025/3/28 |
1,230 |
1,244 |
1,230 |
1,243 |
+1.06% |
2,300 |
2025/3/27 |
1,225 |
1,230 |
1,224 |
1,230 |
+0.33% |
2,100 |
2025/3/26 |
1,235 |
1,235 |
1,226 |
1,226 |
-0.73% |
1,300 |
2025/3/25 |
1,237 |
1,237 |
1,234 |
1,235 |
+0.82% |
3,000 |
2025/3/24 |
1,240 |
1,248 |
1,224 |
1,225 |
-1.05% |
3,900 |
2025/3/21 |
1,243 |
1,252 |
1,238 |
1,238 |
-0.72% |
2,700 |
2025/3/19 |
1,238 |
1,257 |
1,238 |
1,247 |
+1.22% |
2,200 |
2025/3/18 |
1,248 |
1,248 |
1,230 |
1,232 |
-0.81% |
3,700 |
2025/3/17 |
1,253 |
1,255 |
1,242 |
1,242 |
-0.40% |
900 |
2025/3/14 |
1,247 |
1,247 |
1,247 |
1,247 |
+0.00% |
500 |
2025/3/13 |
1,231 |
1,248 |
1,231 |
1,247 |
+1.30% |
900 |
2025/3/12 |
1,245 |
1,245 |
1,231 |
1,231 |
+0.08% |
2,200 |
2025/3/11 |
1,224 |
1,230 |
1,214 |
1,230 |
+0.41% |
5,600 |
2025/3/10 |
1,228 |
1,256 |
1,222 |
1,225 |
-0.24% |
3,900 |
2025/3/7 |
1,235 |
1,235 |
1,215 |
1,228 |
-2.15% |
5,600 |
2025/3/6 |
1,235 |
1,263 |
1,234 |
1,255 |
+0.48% |
3,300 |
2025/3/5 |
1,240 |
1,249 |
1,238 |
1,249 |
+0.81% |
1,600 |
2025/3/4 |
1,226 |
1,239 |
1,212 |
1,239 |
+0.41% |
8,200 |
2025/3/3 |
1,230 |
1,241 |
1,230 |
1,234 |
+0.90% |
4,800 |
2025/2/28 |
1,238 |
1,240 |
1,218 |
1,223 |
-2.70% |
7,800 |
2025/2/27 |
1,235 |
1,265 |
1,235 |
1,257 |
+1.78% |
2,200 |
2025/2/26 |
1,255 |
1,255 |
1,224 |
1,235 |
-1.67% |
7,300 |
2025/2/25 |
1,255 |
1,263 |
1,255 |
1,256 |
-1.95% |
5,100 |
2025/2/21 |
1,296 |
1,296 |
1,277 |
1,281 |
-1.39% |
4,400 |
2025/2/20 |
1,290 |
1,299 |
1,288 |
1,299 |
+0.93% |
5,500 |
2025/2/19 |
1,294 |
1,312 |
1,287 |
1,287 |
+0.08% |
5,700 |
2025/2/18 |
1,259 |
1,298 |
1,259 |
1,286 |
+2.14% |
10,600 |
2025/2/17 |
1,305 |
1,331 |
1,250 |
1,259 |
+9.00% |
37,200 |
2025/2/14 |
1,151 |
1,197 |
1,150 |
1,155 |
+0.43% |
10,900 |
2025/2/13 |
1,153 |
1,159 |
1,150 |
1,150 |
-0.43% |
1,700 |
2025/2/12 |
1,145 |
1,155 |
1,140 |
1,155 |
+0.87% |
6,200 |
2025/2/10 |
1,135 |
1,148 |
1,135 |
1,145 |
+1.24% |
500 |
2025/2/7 |
1,135 |
1,140 |
1,131 |
1,131 |
-0.79% |
1,100 |
2025/2/6 |
1,131 |
1,150 |
1,131 |
1,140 |
+0.71% |
4,600 |
2025/2/5 |
1,140 |
1,145 |
1,127 |
1,132 |
+0.09% |
1,400 |
2025/2/4 |
1,147 |
1,147 |
1,131 |
1,131 |
-1.48% |
1,900 |
2025/2/3 |
1,131 |
1,148 |
1,130 |
1,148 |
+1.23% |
1,400 |
2025/1/31 |
1,132 |
1,142 |
1,132 |
1,134 |
+0.18% |
800 |
2025/1/30 |
1,130 |
1,134 |
1,125 |
1,132 |
-0.35% |
5,200 |
2025/1/29 |
1,141 |
1,141 |
1,136 |
1,136 |
+0.09% |
300 |
2025/1/28 |
1,135 |
1,135 |
1,135 |
1,135 |
+0.00% |
400 |
2025/1/27 |
1,139 |
1,141 |
1,130 |
1,135 |
+0.09% |
2,900 |
2025/1/24 |
1,123 |
1,140 |
1,123 |
1,134 |
-0.26% |
2,200 |
2025/1/23 |
1,139 |
1,139 |
1,124 |
1,137 |
+0.00% |
700 |
2025/1/22 |
1,140 |
1,140 |
1,121 |
1,137 |
-0.35% |
900 |
2025/1/21 |
1,155 |
1,159 |
1,141 |
1,141 |
-0.35% |
1,300 |
2025/1/20 |
1,128 |
1,150 |
1,104 |
1,145 |
+1.51% |
11,900 |
2025/1/17 |
1,121 |
1,128 |
1,100 |
1,128 |
+0.00% |
6,200 |
2025/1/16 |
1,124 |
1,129 |
1,108 |
1,128 |
+0.36% |
3,500 |
2025/1/15 |
1,114 |
1,124 |
1,114 |
1,124 |
-1.40% |
2,400 |
|