日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,888 |
1,973 |
1,875 |
1,925 |
+1.91% |
4,200 |
2025/7/11 |
1,860 |
1,889 |
1,851 |
1,889 |
+1.07% |
3,500 |
2025/7/10 |
1,855 |
1,869 |
1,855 |
1,869 |
-0.43% |
200 |
2025/7/9 |
1,832 |
1,879 |
1,832 |
1,877 |
+3.02% |
4,300 |
2025/7/8 |
1,840 |
1,850 |
1,771 |
1,822 |
+1.11% |
5,700 |
2025/7/7 |
1,858 |
1,858 |
1,764 |
1,802 |
-1.80% |
3,100 |
2025/7/4 |
1,836 |
1,836 |
1,835 |
1,835 |
-0.05% |
200 |
2025/7/3 |
1,866 |
1,869 |
1,836 |
1,836 |
-1.61% |
2,400 |
2025/7/2 |
1,865 |
1,867 |
1,841 |
1,866 |
+1.25% |
2,100 |
2025/7/1 |
1,868 |
1,875 |
1,835 |
1,843 |
-0.86% |
1,700 |
2025/6/30 |
1,801 |
1,900 |
1,801 |
1,859 |
+3.28% |
8,200 |
2025/6/27 |
1,800 |
1,810 |
1,770 |
1,800 |
+0.00% |
4,800 |
2025/6/26 |
1,795 |
1,800 |
1,790 |
1,800 |
+0.28% |
10,400 |
2025/6/25 |
1,767 |
1,795 |
1,766 |
1,795 |
+1.64% |
5,300 |
2025/6/24 |
1,728 |
1,767 |
1,728 |
1,766 |
+2.20% |
8,500 |
2025/6/23 |
1,729 |
1,729 |
1,717 |
1,728 |
-0.12% |
5,000 |
2025/6/20 |
1,722 |
1,731 |
1,720 |
1,730 |
+0.58% |
4,700 |
2025/6/19 |
1,798 |
1,798 |
1,688 |
1,720 |
-4.39% |
24,900 |
2025/6/18 |
1,795 |
1,800 |
1,753 |
1,799 |
+0.22% |
2,800 |
2025/6/17 |
1,775 |
1,799 |
1,730 |
1,795 |
+0.84% |
8,400 |
2025/6/16 |
1,792 |
1,792 |
1,780 |
1,780 |
+0.56% |
900 |
2025/6/13 |
1,796 |
1,796 |
1,705 |
1,770 |
-0.51% |
7,100 |
2025/6/12 |
1,796 |
1,797 |
1,762 |
1,779 |
-1.00% |
3,300 |
2025/6/11 |
1,760 |
1,797 |
1,746 |
1,797 |
+3.28% |
4,000 |
2025/6/10 |
1,735 |
1,783 |
1,730 |
1,740 |
+0.69% |
15,500 |
2025/6/9 |
1,730 |
1,747 |
1,712 |
1,728 |
+1.35% |
22,300 |
2025/6/6 |
1,695 |
1,735 |
1,691 |
1,705 |
-1.73% |
18,800 |
2025/6/5 |
1,685 |
1,739 |
1,685 |
1,735 |
+2.42% |
4,000 |
2025/6/4 |
1,687 |
1,749 |
1,683 |
1,694 |
+0.53% |
10,700 |
2025/6/3 |
1,667 |
1,687 |
1,655 |
1,685 |
+1.81% |
9,400 |
2025/6/2 |
1,653 |
1,668 |
1,635 |
1,655 |
+0.73% |
6,400 |
2025/5/30 |
1,627 |
1,643 |
1,615 |
1,643 |
+0.98% |
1,700 |
2025/5/29 |
1,606 |
1,642 |
1,597 |
1,627 |
+2.78% |
5,200 |
2025/5/28 |
1,585 |
1,597 |
1,565 |
1,583 |
+0.19% |
15,400 |
2025/5/27 |
1,651 |
1,654 |
1,564 |
1,580 |
-3.25% |
31,800 |
2025/5/26 |
1,676 |
1,690 |
1,633 |
1,633 |
-2.57% |
13,400 |
2025/5/23 |
1,680 |
1,680 |
1,650 |
1,676 |
-0.42% |
7,200 |
2025/5/22 |
1,687 |
1,689 |
1,632 |
1,683 |
+0.96% |
8,700 |
2025/5/21 |
1,681 |
1,693 |
1,652 |
1,667 |
-0.42% |
10,800 |
2025/5/20 |
1,700 |
1,740 |
1,605 |
1,674 |
-1.53% |
23,000 |
2025/5/19 |
1,690 |
1,705 |
1,672 |
1,700 |
+0.00% |
24,900 |
2025/5/16 |
1,688 |
1,700 |
1,640 |
1,700 |
+0.65% |
7,900 |
2025/5/15 |
1,678 |
1,698 |
1,634 |
1,689 |
+2.30% |
5,600 |
2025/5/14 |
1,605 |
1,696 |
1,605 |
1,651 |
+2.80% |
14,400 |
2025/5/13 |
1,548 |
1,670 |
1,533 |
1,606 |
+3.68% |
30,800 |
2025/5/12 |
1,550 |
1,550 |
1,523 |
1,549 |
+1.18% |
3,200 |
2025/5/9 |
1,530 |
1,532 |
1,523 |
1,531 |
-0.07% |
600 |
2025/5/8 |
1,538 |
1,538 |
1,504 |
1,532 |
+1.32% |
2,800 |
2025/5/7 |
1,536 |
1,536 |
1,511 |
1,512 |
+0.07% |
1,800 |
2025/5/2 |
1,511 |
1,511 |
1,510 |
1,511 |
+0.00% |
800 |
2025/5/1 |
1,536 |
1,536 |
1,511 |
1,511 |
-1.63% |
1,500 |
2025/4/30 |
1,510 |
1,536 |
1,510 |
1,536 |
+1.72% |
1,700 |
2025/4/28 |
1,517 |
1,518 |
1,480 |
1,510 |
-0.46% |
2,700 |
2025/4/25 |
1,499 |
1,524 |
1,496 |
1,517 |
+1.47% |
7,500 |
2025/4/24 |
1,491 |
1,496 |
1,453 |
1,495 |
+0.27% |
6,200 |
2025/4/23 |
1,472 |
1,499 |
1,472 |
1,491 |
-0.60% |
8,900 |
2025/4/22 |
1,500 |
1,500 |
1,500 |
1,500 |
-0.66% |
200 |
2025/4/18 |
1,495 |
1,510 |
1,485 |
1,510 |
+1.00% |
1,000 |
2025/4/17 |
1,495 |
1,495 |
1,495 |
1,495 |
+1.56% |
100 |
2025/4/16 |
1,492 |
1,492 |
1,431 |
1,472 |
-0.47% |
2,500 |
2025/4/15 |
1,471 |
1,480 |
1,462 |
1,479 |
-1.40% |
2,300 |
2025/4/11 |
1,405 |
1,500 |
1,405 |
1,500 |
+4.68% |
2,900 |
2025/4/10 |
1,412 |
1,433 |
1,382 |
1,433 |
+5.99% |
3,000 |
2025/4/9 |
1,458 |
1,458 |
1,352 |
1,352 |
-6.76% |
3,500 |
2025/4/8 |
1,438 |
1,460 |
1,430 |
1,450 |
+4.92% |
1,000 |
2025/4/7 |
1,355 |
1,383 |
1,350 |
1,382 |
-3.15% |
1,900 |
2025/4/4 |
1,505 |
1,505 |
1,415 |
1,427 |
-5.81% |
5,400 |
2025/4/3 |
1,544 |
1,544 |
1,515 |
1,515 |
-2.19% |
1,200 |
2025/4/1 |
1,549 |
1,549 |
1,549 |
1,549 |
-1.96% |
300 |
2025/3/31 |
1,552 |
1,580 |
1,535 |
1,580 |
-0.75% |
7,100 |
2025/3/28 |
1,550 |
1,592 |
1,550 |
1,592 |
-0.50% |
3,100 |
2025/3/27 |
1,578 |
1,600 |
1,560 |
1,600 |
+1.39% |
7,400 |
2025/3/26 |
1,577 |
1,580 |
1,560 |
1,578 |
+0.06% |
5,300 |
2025/3/25 |
1,580 |
1,589 |
1,560 |
1,577 |
-0.19% |
6,600 |
2025/3/24 |
1,542 |
1,585 |
1,533 |
1,580 |
+2.46% |
9,900 |
2025/3/21 |
1,530 |
1,548 |
1,520 |
1,542 |
+0.59% |
9,700 |
2025/3/19 |
1,525 |
1,533 |
1,516 |
1,533 |
+0.33% |
4,700 |
2025/3/18 |
1,521 |
1,535 |
1,517 |
1,528 |
+0.46% |
5,900 |
2025/3/17 |
1,522 |
1,522 |
1,514 |
1,521 |
-0.07% |
3,400 |
2025/3/14 |
1,528 |
1,528 |
1,507 |
1,522 |
-0.13% |
5,600 |
2025/3/13 |
1,505 |
1,534 |
1,505 |
1,524 |
+1.26% |
4,900 |
2025/3/12 |
1,500 |
1,506 |
1,492 |
1,505 |
+1.01% |
5,600 |
2025/3/11 |
1,487 |
1,508 |
1,486 |
1,490 |
-0.40% |
1,100 |
2025/3/10 |
1,513 |
1,521 |
1,460 |
1,496 |
-0.66% |
12,300 |
2025/3/7 |
1,530 |
1,550 |
1,482 |
1,506 |
-3.83% |
25,800 |
2025/3/6 |
1,570 |
1,570 |
1,560 |
1,566 |
-0.06% |
400 |
2025/3/5 |
1,580 |
1,583 |
1,567 |
1,567 |
+0.90% |
800 |
2025/3/4 |
1,560 |
1,592 |
1,553 |
1,553 |
-0.45% |
700 |
2025/3/3 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.00% |
200 |
2025/2/28 |
1,571 |
1,571 |
1,540 |
1,560 |
-0.64% |
4,800 |
2025/2/27 |
1,598 |
1,598 |
1,564 |
1,570 |
+0.77% |
1,800 |
2025/2/26 |
1,598 |
1,598 |
1,553 |
1,558 |
-2.50% |
3,400 |
2025/2/25 |
1,594 |
1,598 |
1,594 |
1,598 |
+0.25% |
3,400 |
2025/2/21 |
1,602 |
1,602 |
1,583 |
1,594 |
-0.62% |
4,600 |
2025/2/20 |
1,612 |
1,613 |
1,589 |
1,604 |
-0.37% |
5,300 |
2025/2/19 |
1,615 |
1,615 |
1,607 |
1,610 |
+0.37% |
900 |
2025/2/18 |
1,604 |
1,604 |
1,604 |
1,604 |
+0.25% |
200 |
2025/2/17 |
1,610 |
1,610 |
1,572 |
1,600 |
-0.31% |
1,800 |
2025/2/13 |
1,620 |
1,623 |
1,600 |
1,605 |
-1.47% |
5,900 |
2025/2/12 |
1,629 |
1,630 |
1,616 |
1,629 |
+0.00% |
1,700 |
2025/2/10 |
1,595 |
1,629 |
1,592 |
1,629 |
+2.00% |
5,900 |
2025/2/7 |
1,591 |
1,597 |
1,571 |
1,597 |
+1.08% |
3,000 |
2025/2/6 |
1,576 |
1,580 |
1,570 |
1,580 |
+0.25% |
1,800 |
2025/2/5 |
1,570 |
1,576 |
1,554 |
1,576 |
-0.19% |
5,100 |
2025/2/4 |
1,576 |
1,584 |
1,568 |
1,579 |
+0.19% |
2,200 |
2025/2/3 |
1,570 |
1,579 |
1,562 |
1,576 |
+0.45% |
2,300 |
2025/1/31 |
1,570 |
1,570 |
1,552 |
1,569 |
-0.06% |
1,600 |
2025/1/30 |
1,560 |
1,570 |
1,559 |
1,570 |
+0.00% |
2,800 |
2025/1/29 |
1,570 |
1,570 |
1,551 |
1,570 |
-0.13% |
3,900 |
2025/1/28 |
1,581 |
1,581 |
1,561 |
1,572 |
-0.38% |
3,800 |
2025/1/27 |
1,570 |
1,578 |
1,535 |
1,578 |
+0.51% |
4,300 |
2025/1/24 |
1,540 |
1,570 |
1,540 |
1,570 |
+1.95% |
5,000 |
2025/1/23 |
1,538 |
1,540 |
1,515 |
1,540 |
+0.13% |
4,600 |
2025/1/22 |
1,535 |
1,538 |
1,504 |
1,538 |
+0.20% |
5,800 |
2025/1/21 |
1,538 |
1,538 |
1,523 |
1,535 |
+0.33% |
1,300 |
2025/1/20 |
1,525 |
1,540 |
1,510 |
1,530 |
+0.26% |
3,600 |
2025/1/17 |
1,549 |
1,549 |
1,526 |
1,526 |
-1.48% |
2,100 |
2025/1/16 |
1,560 |
1,569 |
1,524 |
1,549 |
-0.06% |
23,900 |
2025/1/15 |
1,555 |
1,569 |
1,532 |
1,550 |
-0.32% |
5,200 |
2025/1/14 |
1,572 |
1,572 |
1,534 |
1,555 |
+0.32% |
2,500 |
2025/1/10 |
1,550 |
1,550 |
1,550 |
1,550 |
-0.90% |
300 |
2025/1/9 |
1,563 |
1,564 |
1,563 |
1,564 |
-0.38% |
300 |
2025/1/8 |
1,564 |
1,570 |
1,562 |
1,570 |
+0.32% |
1,200 |
|