日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,529 |
1,535 |
1,500 |
1,526 |
-0.20% |
8,400 |
2025/7/10 |
1,537 |
1,537 |
1,529 |
1,529 |
-0.20% |
800 |
2025/7/9 |
1,537 |
1,537 |
1,532 |
1,532 |
-0.13% |
3,500 |
2025/7/8 |
1,537 |
1,537 |
1,528 |
1,534 |
-0.20% |
1,100 |
2025/7/7 |
1,531 |
1,537 |
1,528 |
1,537 |
+0.39% |
2,800 |
2025/7/4 |
1,530 |
1,532 |
1,523 |
1,531 |
+0.20% |
1,000 |
2025/7/3 |
1,534 |
1,534 |
1,510 |
1,528 |
-0.39% |
5,100 |
2025/7/2 |
1,534 |
1,534 |
1,523 |
1,534 |
+0.26% |
3,400 |
2025/7/1 |
1,533 |
1,534 |
1,527 |
1,530 |
+0.00% |
1,300 |
2025/6/30 |
1,527 |
1,530 |
1,526 |
1,530 |
+0.39% |
1,500 |
2025/6/27 |
1,531 |
1,533 |
1,523 |
1,524 |
-0.39% |
2,300 |
2025/6/26 |
1,531 |
1,531 |
1,521 |
1,530 |
+0.33% |
600 |
2025/6/25 |
1,530 |
1,530 |
1,520 |
1,525 |
-0.26% |
1,200 |
2025/6/24 |
1,530 |
1,530 |
1,526 |
1,529 |
-0.07% |
1,100 |
2025/6/23 |
1,531 |
1,531 |
1,530 |
1,530 |
+0.07% |
800 |
2025/6/20 |
1,524 |
1,529 |
1,521 |
1,529 |
-0.07% |
29,300 |
2025/6/19 |
1,525 |
1,530 |
1,525 |
1,530 |
+0.07% |
6,800 |
2025/6/18 |
1,526 |
1,529 |
1,525 |
1,529 |
+0.20% |
1,400 |
2025/6/17 |
1,528 |
1,529 |
1,525 |
1,526 |
-0.13% |
900 |
2025/6/16 |
1,530 |
1,530 |
1,525 |
1,528 |
-0.07% |
1,600 |
2025/6/13 |
1,522 |
1,529 |
1,522 |
1,529 |
+0.00% |
2,500 |
2025/6/12 |
1,525 |
1,530 |
1,522 |
1,529 |
+0.00% |
2,500 |
2025/6/11 |
1,538 |
1,538 |
1,523 |
1,529 |
+0.39% |
4,100 |
2025/6/10 |
1,528 |
1,528 |
1,523 |
1,523 |
-0.13% |
2,200 |
2025/6/9 |
1,530 |
1,530 |
1,522 |
1,525 |
-0.07% |
3,700 |
2025/6/6 |
1,527 |
1,530 |
1,524 |
1,526 |
+0.00% |
1,400 |
2025/6/5 |
1,529 |
1,529 |
1,524 |
1,526 |
+0.13% |
900 |
2025/6/4 |
1,528 |
1,528 |
1,520 |
1,524 |
-0.26% |
2,000 |
2025/6/3 |
1,530 |
1,530 |
1,518 |
1,528 |
-0.13% |
2,300 |
2025/6/2 |
1,531 |
1,531 |
1,520 |
1,530 |
-0.07% |
1,700 |
2025/5/30 |
1,526 |
1,532 |
1,515 |
1,531 |
+0.33% |
1,900 |
2025/5/29 |
1,525 |
1,534 |
1,524 |
1,526 |
+0.07% |
1,800 |
2025/5/28 |
1,523 |
1,525 |
1,511 |
1,525 |
+0.13% |
2,400 |
2025/5/27 |
1,523 |
1,523 |
1,520 |
1,523 |
+0.00% |
1,700 |
2025/5/26 |
1,524 |
1,524 |
1,519 |
1,523 |
+0.07% |
1,200 |
2025/5/23 |
1,523 |
1,524 |
1,515 |
1,522 |
-0.07% |
1,800 |
2025/5/22 |
1,524 |
1,525 |
1,519 |
1,523 |
-0.26% |
1,900 |
2025/5/21 |
1,530 |
1,531 |
1,519 |
1,527 |
+0.07% |
3,100 |
2025/5/20 |
1,532 |
1,532 |
1,520 |
1,526 |
-0.07% |
2,600 |
2025/5/19 |
1,527 |
1,527 |
1,517 |
1,527 |
+0.00% |
1,000 |
2025/5/16 |
1,520 |
1,527 |
1,513 |
1,527 |
+0.46% |
2,600 |
2025/5/15 |
1,523 |
1,525 |
1,517 |
1,520 |
-0.20% |
1,800 |
2025/5/14 |
1,520 |
1,525 |
1,513 |
1,523 |
-0.07% |
7,300 |
2025/5/13 |
1,530 |
1,545 |
1,462 |
1,524 |
-0.39% |
37,600 |
2025/5/12 |
1,515 |
1,536 |
1,514 |
1,530 |
+1.12% |
6,700 |
2025/5/9 |
1,518 |
1,567 |
1,513 |
1,513 |
-0.33% |
15,100 |
2025/5/8 |
1,518 |
1,520 |
1,509 |
1,518 |
+0.53% |
1,600 |
2025/5/7 |
1,510 |
1,514 |
1,508 |
1,510 |
-0.53% |
2,600 |
2025/5/2 |
1,523 |
1,526 |
1,511 |
1,518 |
-0.20% |
3,000 |
2025/5/1 |
1,528 |
1,528 |
1,518 |
1,521 |
-0.07% |
2,100 |
2025/4/30 |
1,527 |
1,528 |
1,510 |
1,522 |
+0.46% |
2,100 |
2025/4/28 |
1,526 |
1,532 |
1,503 |
1,515 |
-0.72% |
5,100 |
2025/4/25 |
1,508 |
1,589 |
1,495 |
1,526 |
+1.33% |
43,500 |
2025/4/24 |
1,504 |
1,508 |
1,502 |
1,506 |
+0.13% |
1,300 |
2025/4/23 |
1,503 |
1,504 |
1,493 |
1,504 |
+0.27% |
3,300 |
2025/4/22 |
1,483 |
1,501 |
1,483 |
1,500 |
+0.27% |
1,300 |
2025/4/21 |
1,500 |
1,500 |
1,485 |
1,496 |
-0.27% |
6,300 |
2025/4/18 |
1,494 |
1,500 |
1,483 |
1,500 |
+1.28% |
2,300 |
2025/4/17 |
1,476 |
1,481 |
1,470 |
1,481 |
+0.34% |
2,200 |
2025/4/16 |
1,479 |
1,479 |
1,470 |
1,476 |
-0.20% |
17,600 |
2025/4/15 |
1,472 |
1,484 |
1,472 |
1,479 |
+0.48% |
4,800 |
2025/4/14 |
1,467 |
1,474 |
1,463 |
1,472 |
+0.62% |
2,100 |
2025/4/11 |
1,470 |
1,470 |
1,418 |
1,463 |
-0.34% |
13,500 |
2025/4/10 |
1,487 |
1,510 |
1,466 |
1,468 |
+2.87% |
7,300 |
2025/4/9 |
1,440 |
1,468 |
1,424 |
1,427 |
-2.79% |
4,700 |
2025/4/8 |
1,450 |
1,480 |
1,439 |
1,468 |
+3.16% |
6,000 |
2025/4/7 |
1,421 |
1,480 |
1,399 |
1,423 |
-5.01% |
18,100 |
2025/4/4 |
1,500 |
1,502 |
1,470 |
1,498 |
-1.83% |
12,500 |
2025/4/3 |
1,526 |
1,526 |
1,515 |
1,526 |
-0.91% |
8,300 |
2025/4/2 |
1,533 |
1,548 |
1,530 |
1,540 |
+0.00% |
3,400 |
2025/4/1 |
1,544 |
1,544 |
1,531 |
1,540 |
+0.65% |
1,700 |
2025/3/31 |
1,531 |
1,556 |
1,526 |
1,530 |
-0.78% |
5,600 |
2025/3/28 |
1,535 |
1,557 |
1,535 |
1,542 |
-2.90% |
8,000 |
2025/3/27 |
1,592 |
1,592 |
1,571 |
1,588 |
+1.08% |
11,400 |
2025/3/26 |
1,567 |
1,576 |
1,567 |
1,571 |
+0.13% |
5,800 |
2025/3/25 |
1,571 |
1,580 |
1,557 |
1,569 |
-0.06% |
8,400 |
2025/3/24 |
1,588 |
1,594 |
1,570 |
1,570 |
-0.95% |
11,500 |
2025/3/21 |
1,571 |
1,590 |
1,570 |
1,585 |
+1.47% |
9,200 |
2025/3/19 |
1,563 |
1,576 |
1,559 |
1,562 |
+0.19% |
7,400 |
2025/3/18 |
1,555 |
1,561 |
1,554 |
1,559 |
+0.26% |
5,700 |
2025/3/17 |
1,561 |
1,561 |
1,550 |
1,555 |
+0.52% |
4,800 |
2025/3/14 |
1,545 |
1,552 |
1,545 |
1,547 |
+0.13% |
1,800 |
2025/3/13 |
1,550 |
1,554 |
1,536 |
1,545 |
-0.06% |
3,300 |
2025/3/12 |
1,539 |
1,546 |
1,539 |
1,546 |
+0.45% |
1,400 |
2025/3/11 |
1,536 |
1,539 |
1,531 |
1,539 |
+0.07% |
2,500 |
2025/3/10 |
1,544 |
1,550 |
1,537 |
1,538 |
+0.13% |
3,000 |
2025/3/7 |
1,529 |
1,544 |
1,525 |
1,536 |
-0.97% |
2,100 |
2025/3/6 |
1,525 |
1,559 |
1,522 |
1,551 |
+1.77% |
8,400 |
2025/3/5 |
1,528 |
1,530 |
1,522 |
1,524 |
-0.39% |
4,100 |
2025/3/4 |
1,534 |
1,539 |
1,523 |
1,530 |
-0.33% |
5,400 |
2025/3/3 |
1,549 |
1,552 |
1,533 |
1,535 |
+0.00% |
2,700 |
2025/2/28 |
1,530 |
1,540 |
1,530 |
1,535 |
-0.13% |
3,300 |
2025/2/27 |
1,537 |
1,557 |
1,537 |
1,537 |
-0.07% |
2,600 |
2025/2/26 |
1,539 |
1,557 |
1,536 |
1,538 |
-0.77% |
2,100 |
2025/2/25 |
1,548 |
1,550 |
1,533 |
1,550 |
-0.06% |
4,000 |
2025/2/21 |
1,555 |
1,555 |
1,544 |
1,551 |
-0.06% |
1,800 |
2025/2/20 |
1,557 |
1,557 |
1,541 |
1,552 |
-0.06% |
3,400 |
2025/2/19 |
1,542 |
1,557 |
1,542 |
1,553 |
+0.78% |
2,600 |
2025/2/18 |
1,545 |
1,555 |
1,541 |
1,541 |
+0.00% |
1,200 |
2025/2/17 |
1,549 |
1,549 |
1,535 |
1,541 |
-0.45% |
2,700 |
2025/2/14 |
1,548 |
1,548 |
1,541 |
1,548 |
+0.26% |
2,600 |
2025/2/13 |
1,536 |
1,550 |
1,536 |
1,544 |
+0.52% |
1,500 |
2025/2/12 |
1,544 |
1,549 |
1,534 |
1,536 |
-0.58% |
4,500 |
2025/2/10 |
1,515 |
1,545 |
1,515 |
1,545 |
+2.05% |
12,700 |
2025/2/7 |
1,577 |
1,610 |
1,491 |
1,514 |
-3.38% |
47,600 |
2025/2/6 |
1,560 |
1,568 |
1,560 |
1,567 |
+0.45% |
6,300 |
2025/2/5 |
1,560 |
1,565 |
1,553 |
1,560 |
+0.32% |
7,000 |
2025/2/4 |
1,556 |
1,557 |
1,548 |
1,555 |
+0.45% |
10,000 |
2025/2/3 |
1,540 |
1,553 |
1,460 |
1,548 |
+0.78% |
29,800 |
2025/1/31 |
1,527 |
1,548 |
1,525 |
1,536 |
+1.52% |
15,100 |
2025/1/30 |
1,545 |
1,557 |
1,513 |
1,513 |
-2.13% |
66,400 |
2025/1/29 |
1,545 |
1,553 |
1,542 |
1,546 |
+0.26% |
20,100 |
2025/1/28 |
1,547 |
1,553 |
1,541 |
1,542 |
-0.32% |
8,600 |
2025/1/27 |
1,560 |
1,565 |
1,544 |
1,547 |
+0.26% |
6,800 |
2025/1/24 |
1,549 |
1,567 |
1,543 |
1,543 |
-0.45% |
4,400 |
2025/1/23 |
1,550 |
1,554 |
1,546 |
1,550 |
+0.13% |
4,500 |
2025/1/22 |
1,545 |
1,549 |
1,541 |
1,548 |
+0.19% |
7,800 |
2025/1/21 |
1,559 |
1,563 |
1,543 |
1,545 |
+0.32% |
4,100 |
2025/1/20 |
1,537 |
1,552 |
1,537 |
1,540 |
+1.18% |
9,200 |
2025/1/17 |
1,520 |
1,536 |
1,520 |
1,522 |
-0.26% |
3,800 |
2025/1/16 |
1,541 |
1,557 |
1,521 |
1,526 |
-0.97% |
7,800 |
2025/1/15 |
1,558 |
1,558 |
1,540 |
1,541 |
-1.09% |
5,700 |
2025/1/14 |
1,575 |
1,587 |
1,556 |
1,558 |
-1.08% |
3,500 |
|