日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,585 |
1,600 |
1,581 |
1,600 |
+0.95% |
4,200 |
2025/7/10 |
1,587 |
1,588 |
1,582 |
1,585 |
-0.25% |
4,500 |
2025/7/9 |
1,577 |
1,591 |
1,577 |
1,589 |
+0.25% |
6,700 |
2025/7/8 |
1,560 |
1,594 |
1,551 |
1,585 |
-0.13% |
4,800 |
2025/7/7 |
1,590 |
1,595 |
1,587 |
1,587 |
-0.19% |
12,200 |
2025/7/4 |
1,593 |
1,617 |
1,590 |
1,590 |
-0.75% |
2,600 |
2025/7/3 |
1,585 |
1,602 |
1,562 |
1,602 |
+1.78% |
3,200 |
2025/7/2 |
1,570 |
1,574 |
1,570 |
1,574 |
+0.00% |
1,500 |
2025/7/1 |
1,571 |
1,600 |
1,571 |
1,574 |
+0.00% |
2,400 |
2025/6/30 |
1,557 |
1,580 |
1,554 |
1,574 |
+1.22% |
3,000 |
2025/6/27 |
1,535 |
1,555 |
1,535 |
1,555 |
+1.30% |
7,700 |
2025/6/26 |
1,539 |
1,540 |
1,526 |
1,535 |
-0.26% |
9,800 |
2025/6/25 |
1,546 |
1,551 |
1,538 |
1,539 |
+0.59% |
5,300 |
2025/6/24 |
1,529 |
1,536 |
1,529 |
1,530 |
+0.66% |
11,400 |
2025/6/23 |
1,520 |
1,521 |
1,518 |
1,520 |
-0.26% |
7,200 |
2025/6/20 |
1,520 |
1,524 |
1,520 |
1,524 |
+0.13% |
400 |
2025/6/19 |
1,526 |
1,529 |
1,520 |
1,522 |
+0.40% |
34,300 |
2025/6/18 |
1,525 |
1,540 |
1,516 |
1,516 |
-0.59% |
13,000 |
2025/6/17 |
1,525 |
1,530 |
1,525 |
1,525 |
+0.00% |
800 |
2025/6/16 |
1,513 |
1,525 |
1,513 |
1,525 |
+0.79% |
800 |
2025/6/13 |
1,528 |
1,528 |
1,511 |
1,513 |
-0.79% |
1,100 |
2025/6/12 |
1,523 |
1,525 |
1,513 |
1,525 |
+0.79% |
500 |
2025/6/11 |
1,520 |
1,521 |
1,513 |
1,513 |
-0.26% |
400 |
2025/6/10 |
1,527 |
1,527 |
1,517 |
1,517 |
+0.13% |
2,300 |
2025/6/9 |
1,518 |
1,520 |
1,511 |
1,515 |
+0.33% |
900 |
2025/6/6 |
1,512 |
1,520 |
1,510 |
1,510 |
-1.05% |
1,400 |
2025/6/5 |
1,512 |
1,526 |
1,508 |
1,526 |
+0.93% |
2,300 |
2025/6/4 |
1,518 |
1,540 |
1,506 |
1,512 |
-1.11% |
3,500 |
2025/6/3 |
1,507 |
1,529 |
1,507 |
1,529 |
+1.39% |
1,400 |
2025/6/2 |
1,520 |
1,520 |
1,507 |
1,508 |
-0.79% |
1,700 |
2025/5/30 |
1,531 |
1,531 |
1,514 |
1,520 |
-0.72% |
2,900 |
2025/5/29 |
1,534 |
1,534 |
1,516 |
1,531 |
+0.59% |
1,000 |
2025/5/28 |
1,520 |
1,525 |
1,520 |
1,522 |
+0.33% |
600 |
2025/5/27 |
1,517 |
1,529 |
1,517 |
1,517 |
-0.07% |
1,000 |
2025/5/26 |
1,532 |
1,532 |
1,516 |
1,518 |
-0.13% |
600 |
2025/5/23 |
1,530 |
1,536 |
1,506 |
1,520 |
+0.46% |
2,800 |
2025/5/22 |
1,510 |
1,524 |
1,510 |
1,513 |
-0.79% |
600 |
2025/5/21 |
1,529 |
1,529 |
1,512 |
1,525 |
+0.53% |
400 |
2025/5/20 |
1,538 |
1,538 |
1,516 |
1,517 |
-0.72% |
1,300 |
2025/5/19 |
1,549 |
1,555 |
1,528 |
1,528 |
-1.29% |
1,800 |
2025/5/16 |
1,560 |
1,560 |
1,527 |
1,548 |
+0.45% |
1,500 |
2025/5/15 |
1,558 |
1,558 |
1,536 |
1,541 |
-1.22% |
1,400 |
2025/5/14 |
1,550 |
1,679 |
1,529 |
1,560 |
+0.65% |
38,200 |
2025/5/13 |
1,545 |
1,550 |
1,540 |
1,550 |
+0.52% |
2,000 |
2025/5/12 |
1,543 |
1,550 |
1,526 |
1,542 |
-0.32% |
1,500 |
2025/5/9 |
1,536 |
1,547 |
1,525 |
1,547 |
+1.24% |
1,100 |
2025/5/8 |
1,528 |
1,528 |
1,519 |
1,528 |
+0.33% |
2,700 |
2025/5/7 |
1,535 |
1,535 |
1,522 |
1,523 |
-0.78% |
2,100 |
2025/5/2 |
1,530 |
1,545 |
1,529 |
1,535 |
-0.20% |
1,500 |
2025/5/1 |
1,540 |
1,540 |
1,530 |
1,538 |
+0.39% |
1,300 |
2025/4/30 |
1,532 |
1,545 |
1,532 |
1,532 |
+0.00% |
1,500 |
2025/4/28 |
1,567 |
1,567 |
1,527 |
1,532 |
+0.33% |
2,300 |
2025/4/25 |
1,538 |
1,540 |
1,520 |
1,527 |
+0.07% |
1,100 |
2025/4/24 |
1,568 |
1,674 |
1,514 |
1,526 |
-0.91% |
13,000 |
2025/4/23 |
1,527 |
1,540 |
1,527 |
1,540 |
-0.65% |
800 |
2025/4/22 |
1,535 |
1,550 |
1,527 |
1,550 |
+0.13% |
1,300 |
2025/4/21 |
1,546 |
1,548 |
1,531 |
1,548 |
+0.85% |
1,600 |
2025/4/18 |
1,533 |
1,535 |
1,512 |
1,535 |
+0.92% |
700 |
2025/4/17 |
1,517 |
1,521 |
1,517 |
1,521 |
+0.40% |
200 |
2025/4/16 |
1,544 |
1,553 |
1,515 |
1,515 |
-2.38% |
1,500 |
2025/4/15 |
1,552 |
1,553 |
1,550 |
1,552 |
+0.65% |
800 |
2025/4/14 |
1,523 |
1,542 |
1,510 |
1,542 |
+0.92% |
1,800 |
2025/4/11 |
1,498 |
1,528 |
1,490 |
1,528 |
-0.39% |
1,400 |
2025/4/10 |
1,606 |
1,606 |
1,501 |
1,534 |
+2.54% |
4,600 |
2025/4/9 |
1,501 |
1,504 |
1,480 |
1,496 |
-0.66% |
2,900 |
2025/4/8 |
1,463 |
1,549 |
1,463 |
1,506 |
+3.01% |
3,400 |
2025/4/7 |
1,467 |
1,492 |
1,420 |
1,462 |
-2.34% |
5,500 |
2025/4/4 |
1,528 |
1,528 |
1,480 |
1,497 |
-2.03% |
5,400 |
2025/4/3 |
1,530 |
1,530 |
1,500 |
1,528 |
-0.78% |
5,200 |
2025/4/2 |
1,540 |
1,540 |
1,529 |
1,540 |
-0.06% |
2,300 |
2025/4/1 |
1,596 |
1,596 |
1,512 |
1,541 |
-2.65% |
11,100 |
2025/3/31 |
1,611 |
1,617 |
1,581 |
1,583 |
-1.98% |
3,600 |
2025/3/28 |
1,625 |
1,640 |
1,550 |
1,615 |
-5.56% |
12,200 |
2025/3/27 |
1,730 |
1,735 |
1,710 |
1,710 |
-1.10% |
8,700 |
2025/3/26 |
1,731 |
1,731 |
1,717 |
1,729 |
+0.70% |
3,800 |
2025/3/25 |
1,730 |
1,730 |
1,710 |
1,717 |
-0.06% |
8,300 |
2025/3/24 |
1,725 |
1,725 |
1,713 |
1,718 |
-0.12% |
4,200 |
2025/3/21 |
1,723 |
1,725 |
1,711 |
1,720 |
+0.88% |
5,300 |
2025/3/19 |
1,695 |
1,719 |
1,692 |
1,705 |
+1.19% |
6,600 |
2025/3/18 |
1,671 |
1,690 |
1,671 |
1,685 |
+0.90% |
3,000 |
2025/3/17 |
1,688 |
1,690 |
1,668 |
1,670 |
+0.60% |
6,000 |
2025/3/14 |
1,642 |
1,660 |
1,641 |
1,660 |
+1.03% |
5,300 |
2025/3/13 |
1,665 |
1,665 |
1,641 |
1,643 |
-1.32% |
4,900 |
2025/3/12 |
1,655 |
1,668 |
1,650 |
1,665 |
+0.97% |
1,400 |
2025/3/11 |
1,672 |
1,672 |
1,649 |
1,649 |
-1.96% |
5,000 |
2025/3/10 |
1,694 |
1,697 |
1,682 |
1,682 |
-0.24% |
4,800 |
2025/3/7 |
1,679 |
1,686 |
1,672 |
1,686 |
+0.54% |
2,700 |
2025/3/6 |
1,678 |
1,678 |
1,670 |
1,677 |
+0.18% |
1,800 |
2025/3/5 |
1,676 |
1,677 |
1,660 |
1,674 |
-0.12% |
2,200 |
2025/3/4 |
1,665 |
1,677 |
1,660 |
1,676 |
+0.66% |
2,100 |
2025/3/3 |
1,695 |
1,695 |
1,646 |
1,665 |
+2.15% |
5,700 |
2025/2/28 |
1,636 |
1,650 |
1,629 |
1,630 |
-0.12% |
3,300 |
2025/2/27 |
1,627 |
1,635 |
1,625 |
1,632 |
+1.37% |
1,400 |
2025/2/26 |
1,616 |
1,623 |
1,610 |
1,610 |
-0.37% |
2,600 |
2025/2/25 |
1,612 |
1,616 |
1,612 |
1,616 |
+0.44% |
2,400 |
2025/2/21 |
1,609 |
1,609 |
1,603 |
1,609 |
+0.44% |
1,700 |
2025/2/20 |
1,605 |
1,605 |
1,600 |
1,602 |
-0.19% |
1,200 |
2025/2/19 |
1,605 |
1,609 |
1,591 |
1,605 |
+0.00% |
6,200 |
2025/2/18 |
1,611 |
1,611 |
1,598 |
1,605 |
-0.37% |
4,000 |
2025/2/17 |
1,619 |
1,619 |
1,598 |
1,611 |
-0.43% |
6,600 |
2025/2/14 |
1,610 |
1,618 |
1,598 |
1,618 |
+0.62% |
3,400 |
2025/2/13 |
1,616 |
1,616 |
1,598 |
1,608 |
-0.12% |
5,700 |
2025/2/12 |
1,619 |
1,621 |
1,597 |
1,610 |
-0.43% |
8,300 |
2025/2/10 |
1,619 |
1,626 |
1,598 |
1,617 |
+0.06% |
6,200 |
2025/2/7 |
1,611 |
1,620 |
1,595 |
1,616 |
-0.31% |
5,400 |
2025/2/6 |
1,608 |
1,624 |
1,594 |
1,621 |
+0.81% |
4,700 |
2025/2/5 |
1,616 |
1,616 |
1,595 |
1,608 |
+0.75% |
4,500 |
2025/2/4 |
1,600 |
1,600 |
1,595 |
1,596 |
+0.06% |
1,900 |
2025/2/3 |
1,608 |
1,618 |
1,595 |
1,595 |
-0.62% |
6,400 |
2025/1/31 |
1,644 |
1,645 |
1,600 |
1,605 |
-2.13% |
9,300 |
2025/1/30 |
1,640 |
1,640 |
1,633 |
1,640 |
+0.61% |
1,100 |
2025/1/29 |
1,642 |
1,646 |
1,630 |
1,630 |
-0.37% |
4,800 |
2025/1/28 |
1,644 |
1,644 |
1,631 |
1,636 |
-0.12% |
2,200 |
2025/1/27 |
1,644 |
1,644 |
1,619 |
1,638 |
+1.05% |
4,900 |
2025/1/24 |
1,611 |
1,622 |
1,602 |
1,621 |
+0.62% |
8,100 |
2025/1/23 |
1,596 |
1,612 |
1,590 |
1,611 |
+0.56% |
2,900 |
2025/1/22 |
1,602 |
1,612 |
1,585 |
1,602 |
+0.12% |
3,100 |
2025/1/21 |
1,608 |
1,609 |
1,595 |
1,600 |
+0.00% |
3,600 |
2025/1/20 |
1,618 |
1,619 |
1,597 |
1,600 |
+0.19% |
6,300 |
2025/1/17 |
1,598 |
1,598 |
1,590 |
1,597 |
-0.06% |
3,000 |
2025/1/16 |
1,597 |
1,599 |
1,585 |
1,598 |
+0.50% |
4,700 |
2025/1/15 |
1,585 |
1,593 |
1,580 |
1,590 |
+0.70% |
5,600 |
2025/1/14 |
1,583 |
1,583 |
1,570 |
1,579 |
+0.57% |
7,100 |
|