日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,530 |
1,554 |
1,530 |
1,553 |
+2.10% |
17,000 |
2025/7/11 |
1,529 |
1,535 |
1,519 |
1,521 |
-0.13% |
8,700 |
2025/7/10 |
1,520 |
1,523 |
1,515 |
1,523 |
+0.20% |
1,500 |
2025/7/9 |
1,530 |
1,530 |
1,513 |
1,520 |
-0.26% |
1,500 |
2025/7/8 |
1,493 |
1,524 |
1,486 |
1,524 |
-0.07% |
7,800 |
2025/7/7 |
1,515 |
1,529 |
1,515 |
1,525 |
+0.66% |
1,100 |
2025/7/4 |
1,507 |
1,515 |
1,507 |
1,515 |
+0.66% |
2,200 |
2025/7/3 |
1,520 |
1,520 |
1,505 |
1,505 |
-0.99% |
3,900 |
2025/7/2 |
1,520 |
1,539 |
1,520 |
1,520 |
-0.65% |
6,500 |
2025/7/1 |
1,540 |
1,540 |
1,520 |
1,530 |
+0.00% |
8,400 |
2025/6/30 |
1,528 |
1,544 |
1,519 |
1,530 |
+0.66% |
9,900 |
2025/6/27 |
1,523 |
1,528 |
1,519 |
1,520 |
-3.18% |
9,000 |
2025/6/26 |
1,550 |
1,572 |
1,550 |
1,570 |
+2.28% |
20,300 |
2025/6/25 |
1,538 |
1,550 |
1,531 |
1,535 |
-0.32% |
12,800 |
2025/6/24 |
1,543 |
1,549 |
1,531 |
1,540 |
-0.19% |
15,900 |
2025/6/23 |
1,550 |
1,550 |
1,533 |
1,543 |
-0.58% |
11,100 |
2025/6/20 |
1,545 |
1,552 |
1,535 |
1,552 |
+0.45% |
20,900 |
2025/6/19 |
1,570 |
1,580 |
1,545 |
1,545 |
-1.84% |
19,000 |
2025/6/18 |
1,591 |
1,600 |
1,574 |
1,574 |
-1.07% |
16,100 |
2025/6/17 |
1,591 |
1,592 |
1,570 |
1,591 |
+2.45% |
16,200 |
2025/6/16 |
1,552 |
1,559 |
1,551 |
1,553 |
+0.52% |
10,100 |
2025/6/13 |
1,542 |
1,552 |
1,538 |
1,545 |
+0.13% |
9,700 |
2025/6/12 |
1,540 |
1,549 |
1,539 |
1,543 |
+0.19% |
10,200 |
2025/6/11 |
1,530 |
1,548 |
1,530 |
1,540 |
+0.59% |
7,200 |
2025/6/10 |
1,530 |
1,539 |
1,529 |
1,531 |
+0.00% |
6,000 |
2025/6/9 |
1,540 |
1,542 |
1,520 |
1,531 |
+1.39% |
9,400 |
2025/6/6 |
1,518 |
1,530 |
1,510 |
1,510 |
-1.05% |
7,500 |
2025/6/5 |
1,542 |
1,542 |
1,521 |
1,526 |
-0.91% |
3,500 |
2025/6/4 |
1,540 |
1,545 |
1,539 |
1,540 |
+0.13% |
5,300 |
2025/6/3 |
1,505 |
1,539 |
1,505 |
1,538 |
+2.19% |
5,100 |
2025/6/2 |
1,501 |
1,517 |
1,501 |
1,505 |
+0.27% |
4,500 |
2025/5/30 |
1,500 |
1,526 |
1,499 |
1,501 |
-0.27% |
9,800 |
2025/5/29 |
1,510 |
1,520 |
1,504 |
1,505 |
-0.66% |
7,100 |
2025/5/28 |
1,507 |
1,517 |
1,501 |
1,515 |
+0.53% |
9,200 |
2025/5/27 |
1,503 |
1,522 |
1,497 |
1,507 |
+0.27% |
12,700 |
2025/5/26 |
1,497 |
1,520 |
1,495 |
1,503 |
-1.05% |
21,000 |
2025/5/23 |
1,504 |
1,519 |
1,499 |
1,519 |
+1.00% |
8,200 |
2025/5/22 |
1,500 |
1,520 |
1,500 |
1,504 |
-0.53% |
10,700 |
2025/5/21 |
1,503 |
1,515 |
1,497 |
1,512 |
+0.53% |
13,200 |
2025/5/20 |
1,526 |
1,535 |
1,500 |
1,504 |
-1.12% |
7,200 |
2025/5/19 |
1,550 |
1,568 |
1,491 |
1,521 |
-1.87% |
23,400 |
2025/5/16 |
1,600 |
1,600 |
1,450 |
1,550 |
-4.50% |
49,500 |
2025/5/15 |
1,551 |
1,655 |
1,545 |
1,623 |
+4.98% |
44,800 |
2025/5/14 |
1,538 |
1,546 |
1,517 |
1,546 |
+0.52% |
3,000 |
2025/5/13 |
1,529 |
1,570 |
1,500 |
1,538 |
+0.85% |
30,700 |
2025/5/12 |
1,521 |
1,550 |
1,511 |
1,525 |
+1.19% |
9,300 |
2025/5/9 |
1,504 |
1,522 |
1,480 |
1,507 |
+0.20% |
8,300 |
2025/5/8 |
1,509 |
1,514 |
1,485 |
1,504 |
-0.66% |
2,100 |
2025/5/7 |
1,482 |
1,528 |
1,482 |
1,514 |
+1.75% |
5,200 |
2025/5/2 |
1,504 |
1,527 |
1,484 |
1,488 |
-1.78% |
9,900 |
2025/5/1 |
1,538 |
1,549 |
1,510 |
1,515 |
-1.43% |
7,700 |
2025/4/30 |
1,570 |
1,573 |
1,530 |
1,537 |
-1.79% |
13,600 |
2025/4/28 |
1,480 |
1,565 |
1,466 |
1,565 |
+6.32% |
30,200 |
2025/4/25 |
1,459 |
1,479 |
1,459 |
1,472 |
+0.89% |
2,200 |
2025/4/24 |
1,488 |
1,490 |
1,454 |
1,459 |
-2.08% |
8,500 |
2025/4/23 |
1,506 |
1,506 |
1,480 |
1,490 |
-0.20% |
5,600 |
2025/4/22 |
1,478 |
1,510 |
1,478 |
1,493 |
+1.01% |
6,800 |
2025/4/21 |
1,464 |
1,478 |
1,460 |
1,478 |
+0.96% |
6,700 |
2025/4/18 |
1,459 |
1,464 |
1,438 |
1,464 |
+0.62% |
7,600 |
2025/4/17 |
1,411 |
1,455 |
1,411 |
1,455 |
+3.12% |
3,800 |
2025/4/16 |
1,447 |
1,447 |
1,410 |
1,411 |
-1.74% |
3,400 |
2025/4/15 |
1,436 |
1,458 |
1,436 |
1,436 |
-0.28% |
6,200 |
2025/4/14 |
1,465 |
1,476 |
1,435 |
1,440 |
-1.37% |
12,800 |
2025/4/11 |
1,431 |
1,464 |
1,391 |
1,460 |
+2.03% |
8,000 |
2025/4/10 |
1,489 |
1,489 |
1,430 |
1,431 |
+2.29% |
14,400 |
2025/4/9 |
1,429 |
1,429 |
1,372 |
1,399 |
-2.58% |
7,400 |
2025/4/8 |
1,343 |
1,436 |
1,340 |
1,436 |
+11.93% |
29,900 |
2025/4/7 |
1,291 |
1,349 |
1,280 |
1,283 |
-8.36% |
40,400 |
2025/4/4 |
1,452 |
1,473 |
1,349 |
1,400 |
-5.08% |
45,900 |
2025/4/3 |
1,452 |
1,519 |
1,450 |
1,475 |
-1.14% |
23,200 |
2025/4/2 |
1,515 |
1,546 |
1,492 |
1,492 |
-4.05% |
35,500 |
2025/4/1 |
1,500 |
1,578 |
1,489 |
1,555 |
+5.78% |
40,800 |
2025/3/31 |
1,509 |
1,509 |
1,470 |
1,470 |
-1.67% |
18,900 |
2025/3/28 |
1,502 |
1,512 |
1,491 |
1,495 |
-1.32% |
16,300 |
2025/3/27 |
1,468 |
1,515 |
1,466 |
1,515 |
+4.84% |
25,400 |
2025/3/26 |
1,425 |
1,450 |
1,419 |
1,445 |
+1.40% |
21,100 |
2025/3/25 |
1,400 |
1,448 |
1,393 |
1,425 |
+4.01% |
25,900 |
2025/3/24 |
1,392 |
1,397 |
1,366 |
1,370 |
-1.37% |
22,200 |
2025/3/21 |
1,370 |
1,419 |
1,370 |
1,389 |
+2.89% |
36,200 |
2025/3/19 |
1,350 |
1,355 |
1,336 |
1,350 |
+0.75% |
9,500 |
2025/3/18 |
1,330 |
1,350 |
1,324 |
1,340 |
+0.83% |
16,200 |
2025/3/17 |
1,319 |
1,334 |
1,310 |
1,329 |
+3.10% |
20,600 |
2025/3/14 |
1,291 |
1,293 |
1,285 |
1,289 |
-0.15% |
8,400 |
2025/3/13 |
1,284 |
1,295 |
1,283 |
1,291 |
+0.62% |
13,700 |
2025/3/12 |
1,287 |
1,292 |
1,277 |
1,283 |
-1.08% |
10,400 |
2025/3/11 |
1,287 |
1,297 |
1,272 |
1,297 |
+0.54% |
11,700 |
2025/3/10 |
1,301 |
1,301 |
1,281 |
1,290 |
-0.85% |
10,800 |
2025/3/7 |
1,305 |
1,306 |
1,295 |
1,301 |
-0.31% |
5,300 |
2025/3/6 |
1,303 |
1,313 |
1,303 |
1,305 |
+0.15% |
4,500 |
2025/3/5 |
1,306 |
1,307 |
1,301 |
1,303 |
-0.23% |
4,100 |
2025/3/4 |
1,302 |
1,307 |
1,290 |
1,306 |
+0.15% |
8,200 |
2025/3/3 |
1,293 |
1,325 |
1,293 |
1,304 |
+1.80% |
10,200 |
2025/2/28 |
1,295 |
1,295 |
1,269 |
1,281 |
-1.54% |
18,900 |
2025/2/27 |
1,293 |
1,301 |
1,288 |
1,301 |
+0.46% |
11,200 |
2025/2/26 |
1,310 |
1,310 |
1,280 |
1,295 |
-1.15% |
18,600 |
2025/2/25 |
1,296 |
1,310 |
1,291 |
1,310 |
+1.16% |
11,000 |
2025/2/21 |
1,324 |
1,324 |
1,295 |
1,295 |
-2.19% |
26,500 |
2025/2/20 |
1,330 |
1,340 |
1,320 |
1,324 |
-1.12% |
11,800 |
2025/2/19 |
1,340 |
1,348 |
1,320 |
1,339 |
+0.15% |
12,200 |
2025/2/18 |
1,358 |
1,358 |
1,303 |
1,337 |
-1.69% |
33,000 |
2025/2/17 |
1,380 |
1,409 |
1,359 |
1,360 |
-6.21% |
48,900 |
2025/2/14 |
1,434 |
1,450 |
1,421 |
1,450 |
+0.28% |
13,600 |
2025/2/13 |
1,427 |
1,446 |
1,415 |
1,446 |
+1.33% |
12,800 |
2025/2/12 |
1,450 |
1,450 |
1,425 |
1,427 |
-1.59% |
11,100 |
2025/2/10 |
1,428 |
1,450 |
1,425 |
1,450 |
+1.54% |
10,300 |
2025/2/7 |
1,423 |
1,429 |
1,422 |
1,428 |
+0.00% |
12,300 |
2025/2/6 |
1,425 |
1,431 |
1,419 |
1,428 |
+0.28% |
13,600 |
2025/2/5 |
1,431 |
1,431 |
1,418 |
1,424 |
-0.49% |
9,100 |
2025/2/4 |
1,433 |
1,440 |
1,429 |
1,431 |
-0.14% |
9,600 |
2025/2/3 |
1,430 |
1,433 |
1,415 |
1,433 |
+0.21% |
9,700 |
2025/1/31 |
1,427 |
1,430 |
1,425 |
1,430 |
+0.21% |
3,800 |
2025/1/30 |
1,428 |
1,433 |
1,425 |
1,427 |
+0.07% |
6,800 |
2025/1/29 |
1,430 |
1,439 |
1,426 |
1,426 |
-0.28% |
5,800 |
2025/1/28 |
1,440 |
1,440 |
1,429 |
1,430 |
-0.90% |
4,500 |
2025/1/27 |
1,447 |
1,447 |
1,429 |
1,443 |
+0.77% |
8,600 |
2025/1/24 |
1,431 |
1,437 |
1,421 |
1,432 |
+0.49% |
6,500 |
2025/1/23 |
1,427 |
1,428 |
1,416 |
1,425 |
-0.14% |
6,500 |
2025/1/22 |
1,428 |
1,440 |
1,419 |
1,427 |
-0.07% |
4,300 |
2025/1/21 |
1,428 |
1,430 |
1,411 |
1,428 |
-0.07% |
11,700 |
2025/1/20 |
1,448 |
1,448 |
1,415 |
1,429 |
-1.31% |
11,900 |
2025/1/17 |
1,431 |
1,448 |
1,425 |
1,448 |
+0.91% |
5,300 |
2025/1/16 |
1,445 |
1,449 |
1,435 |
1,435 |
+0.21% |
7,800 |
2025/1/15 |
1,441 |
1,449 |
1,432 |
1,432 |
+0.07% |
2,700 |
|