日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,553 |
1,568 |
1,550 |
1,568 |
+0.97% |
1,000 |
2025/7/10 |
1,550 |
1,599 |
1,550 |
1,553 |
+0.19% |
1,600 |
2025/7/9 |
1,549 |
1,557 |
1,545 |
1,550 |
+0.06% |
2,600 |
2025/7/8 |
1,550 |
1,550 |
1,549 |
1,549 |
-0.06% |
1,300 |
2025/7/7 |
1,552 |
1,559 |
1,550 |
1,550 |
-0.32% |
1,500 |
2025/7/4 |
1,563 |
1,563 |
1,552 |
1,555 |
-0.58% |
1,000 |
2025/7/3 |
1,553 |
1,565 |
1,553 |
1,564 |
-0.26% |
1,000 |
2025/7/2 |
1,562 |
1,568 |
1,562 |
1,568 |
+0.45% |
700 |
2025/7/1 |
1,566 |
1,566 |
1,561 |
1,561 |
-0.64% |
700 |
2025/6/30 |
1,560 |
1,571 |
1,560 |
1,571 |
+0.71% |
800 |
2025/6/27 |
1,551 |
1,560 |
1,549 |
1,560 |
+0.32% |
1,800 |
2025/6/26 |
1,551 |
1,555 |
1,551 |
1,555 |
+0.32% |
500 |
2025/6/25 |
1,559 |
1,561 |
1,550 |
1,550 |
-0.51% |
1,200 |
2025/6/24 |
1,585 |
1,586 |
1,550 |
1,558 |
-1.39% |
1,300 |
2025/6/23 |
1,581 |
1,581 |
1,580 |
1,580 |
-0.19% |
1,000 |
2025/6/20 |
1,597 |
1,598 |
1,583 |
1,583 |
-0.88% |
1,200 |
2025/6/19 |
1,589 |
1,597 |
1,588 |
1,597 |
+0.50% |
600 |
2025/6/18 |
1,589 |
1,589 |
1,589 |
1,589 |
+0.00% |
800 |
2025/6/17 |
1,589 |
1,589 |
1,589 |
1,589 |
+0.06% |
100 |
2025/6/16 |
1,583 |
1,592 |
1,583 |
1,588 |
-0.13% |
600 |
2025/6/13 |
1,592 |
1,592 |
1,590 |
1,590 |
-0.13% |
1,800 |
2025/6/12 |
1,593 |
1,593 |
1,592 |
1,592 |
-0.06% |
400 |
2025/6/11 |
1,594 |
1,600 |
1,593 |
1,593 |
+0.13% |
1,300 |
2025/6/10 |
1,590 |
1,591 |
1,590 |
1,591 |
-0.50% |
2,400 |
2025/6/9 |
1,597 |
1,599 |
1,597 |
1,599 |
+0.13% |
600 |
2025/6/6 |
1,599 |
1,602 |
1,597 |
1,597 |
+0.00% |
800 |
2025/6/5 |
1,602 |
1,602 |
1,597 |
1,597 |
-0.19% |
1,800 |
2025/6/4 |
1,601 |
1,601 |
1,597 |
1,600 |
-0.06% |
3,600 |
2025/6/3 |
1,604 |
1,604 |
1,601 |
1,601 |
-1.11% |
2,900 |
2025/5/30 |
1,603 |
1,619 |
1,602 |
1,619 |
+0.81% |
1,800 |
2025/5/29 |
1,610 |
1,611 |
1,606 |
1,606 |
+0.00% |
1,200 |
2025/5/28 |
1,605 |
1,606 |
1,602 |
1,606 |
+0.19% |
800 |
2025/5/27 |
1,602 |
1,603 |
1,602 |
1,603 |
-0.37% |
500 |
2025/5/26 |
1,605 |
1,609 |
1,602 |
1,609 |
+0.25% |
1,600 |
2025/5/23 |
1,604 |
1,605 |
1,604 |
1,605 |
+0.06% |
300 |
2025/5/22 |
1,609 |
1,609 |
1,603 |
1,604 |
-0.43% |
500 |
2025/5/21 |
1,604 |
1,611 |
1,604 |
1,611 |
+0.44% |
600 |
2025/5/20 |
1,619 |
1,619 |
1,604 |
1,604 |
-0.93% |
800 |
2025/5/19 |
1,621 |
1,621 |
1,606 |
1,619 |
+1.06% |
1,100 |
2025/5/16 |
1,606 |
1,608 |
1,602 |
1,602 |
-0.37% |
1,700 |
2025/5/15 |
1,607 |
1,610 |
1,606 |
1,608 |
-0.31% |
600 |
2025/5/14 |
1,604 |
1,613 |
1,604 |
1,613 |
-0.12% |
300 |
2025/5/13 |
1,603 |
1,615 |
1,602 |
1,615 |
-0.19% |
900 |
2025/5/12 |
1,610 |
1,618 |
1,610 |
1,618 |
+0.75% |
500 |
2025/5/9 |
1,602 |
1,606 |
1,602 |
1,606 |
-1.29% |
200 |
2025/5/8 |
1,602 |
1,627 |
1,602 |
1,627 |
+1.62% |
200 |
2025/5/7 |
1,601 |
1,610 |
1,601 |
1,601 |
-0.06% |
700 |
2025/5/2 |
1,618 |
1,618 |
1,602 |
1,602 |
-0.99% |
1,000 |
2025/5/1 |
1,618 |
1,618 |
1,618 |
1,618 |
-1.16% |
700 |
2025/4/30 |
1,600 |
1,637 |
1,599 |
1,637 |
+1.93% |
1,300 |
2025/4/28 |
1,605 |
1,606 |
1,604 |
1,606 |
+0.06% |
1,200 |
2025/4/25 |
1,600 |
1,616 |
1,600 |
1,605 |
+0.31% |
3,200 |
2025/4/24 |
1,602 |
1,605 |
1,600 |
1,600 |
+0.00% |
1,500 |
2025/4/23 |
1,599 |
1,605 |
1,599 |
1,600 |
+0.13% |
1,300 |
2025/4/22 |
1,599 |
1,600 |
1,598 |
1,598 |
-0.06% |
1,800 |
2025/4/21 |
1,631 |
1,631 |
1,599 |
1,599 |
-0.44% |
3,900 |
2025/4/18 |
1,599 |
1,606 |
1,599 |
1,606 |
+0.44% |
1,000 |
2025/4/17 |
1,600 |
1,600 |
1,597 |
1,599 |
-0.99% |
3,100 |
2025/4/16 |
1,610 |
1,615 |
1,593 |
1,615 |
+0.31% |
3,900 |
2025/4/15 |
1,600 |
1,629 |
1,599 |
1,610 |
+0.50% |
4,100 |
2025/4/14 |
1,682 |
1,690 |
1,600 |
1,602 |
-5.15% |
7,300 |
2025/4/11 |
1,691 |
1,691 |
1,625 |
1,689 |
-0.30% |
900 |
2025/4/10 |
1,669 |
1,700 |
1,665 |
1,694 |
+2.98% |
700 |
2025/4/9 |
1,659 |
1,697 |
1,608 |
1,645 |
-0.78% |
1,400 |
2025/4/8 |
1,645 |
1,697 |
1,645 |
1,658 |
+0.97% |
1,200 |
2025/4/7 |
1,641 |
1,699 |
1,640 |
1,642 |
-1.62% |
3,100 |
2025/4/4 |
1,660 |
1,669 |
1,650 |
1,669 |
+0.06% |
2,600 |
2025/4/3 |
1,677 |
1,677 |
1,666 |
1,668 |
-0.71% |
1,300 |
2025/4/2 |
1,683 |
1,691 |
1,680 |
1,680 |
-1.75% |
1,200 |
2025/4/1 |
1,707 |
1,715 |
1,677 |
1,710 |
+0.29% |
1,000 |
2025/3/31 |
1,708 |
1,708 |
1,670 |
1,705 |
-0.23% |
1,400 |
2025/3/28 |
1,656 |
1,710 |
1,656 |
1,709 |
-1.50% |
4,600 |
2025/3/27 |
1,746 |
1,749 |
1,733 |
1,735 |
-0.29% |
3,600 |
2025/3/26 |
1,749 |
1,750 |
1,740 |
1,740 |
-0.57% |
1,800 |
2025/3/25 |
1,735 |
1,753 |
1,735 |
1,750 |
+0.98% |
1,500 |
2025/3/24 |
1,754 |
1,758 |
1,730 |
1,733 |
-0.91% |
2,700 |
2025/3/21 |
1,752 |
1,752 |
1,749 |
1,749 |
+0.52% |
600 |
2025/3/19 |
1,745 |
1,755 |
1,740 |
1,740 |
-0.40% |
1,500 |
2025/3/18 |
1,737 |
1,747 |
1,737 |
1,747 |
+0.58% |
1,100 |
2025/3/17 |
1,735 |
1,737 |
1,735 |
1,737 |
+0.17% |
1,000 |
2025/3/14 |
1,730 |
1,734 |
1,720 |
1,734 |
+0.23% |
800 |
2025/3/13 |
1,738 |
1,738 |
1,720 |
1,730 |
+0.58% |
800 |
2025/3/12 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
900 |
2025/3/11 |
1,733 |
1,740 |
1,701 |
1,720 |
-1.38% |
4,400 |
2025/3/10 |
1,745 |
1,745 |
1,744 |
1,744 |
-0.06% |
700 |
2025/3/7 |
1,745 |
1,745 |
1,745 |
1,745 |
-0.11% |
800 |
2025/3/6 |
1,740 |
1,747 |
1,733 |
1,747 |
+0.98% |
800 |
2025/3/5 |
1,747 |
1,747 |
1,725 |
1,730 |
-1.09% |
1,000 |
2025/3/4 |
1,725 |
1,749 |
1,721 |
1,749 |
+1.39% |
1,300 |
2025/3/3 |
1,749 |
1,749 |
1,722 |
1,725 |
+0.23% |
2,000 |
2025/2/28 |
1,720 |
1,736 |
1,717 |
1,721 |
+0.06% |
800 |
2025/2/27 |
1,720 |
1,720 |
1,718 |
1,720 |
+0.00% |
3,800 |
2025/2/26 |
1,720 |
1,720 |
1,715 |
1,720 |
+0.00% |
1,100 |
2025/2/25 |
1,720 |
1,720 |
1,719 |
1,720 |
+0.00% |
2,000 |
2025/2/21 |
1,718 |
1,720 |
1,711 |
1,720 |
+0.12% |
1,400 |
2025/2/20 |
1,715 |
1,718 |
1,715 |
1,718 |
+0.00% |
500 |
2025/2/19 |
1,730 |
1,730 |
1,714 |
1,718 |
-0.87% |
2,300 |
2025/2/18 |
1,730 |
1,755 |
1,730 |
1,733 |
+0.17% |
700 |
2025/2/17 |
1,750 |
1,755 |
1,730 |
1,730 |
+0.00% |
1,600 |
2025/2/14 |
1,720 |
1,730 |
1,720 |
1,730 |
+0.06% |
2,100 |
2025/2/13 |
1,729 |
1,730 |
1,721 |
1,729 |
+0.00% |
900 |
2025/2/12 |
1,730 |
1,730 |
1,716 |
1,729 |
-0.06% |
700 |
2025/2/10 |
1,720 |
1,730 |
1,720 |
1,730 |
+0.00% |
700 |
2025/2/7 |
1,730 |
1,730 |
1,716 |
1,730 |
+0.06% |
800 |
2025/2/6 |
1,730 |
1,730 |
1,729 |
1,729 |
+0.00% |
400 |
2025/2/5 |
1,714 |
1,730 |
1,712 |
1,729 |
+0.52% |
1,600 |
2025/2/4 |
1,730 |
1,730 |
1,715 |
1,720 |
-0.46% |
1,500 |
2025/2/3 |
1,729 |
1,729 |
1,728 |
1,728 |
+0.70% |
300 |
2025/1/31 |
1,716 |
1,716 |
1,716 |
1,716 |
-0.23% |
500 |
2025/1/30 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
600 |
2025/1/29 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
1,000 |
2025/1/28 |
1,720 |
1,720 |
1,719 |
1,720 |
-0.58% |
400 |
2025/1/27 |
1,710 |
1,730 |
1,708 |
1,730 |
+1.17% |
1,500 |
2025/1/24 |
1,711 |
1,720 |
1,710 |
1,710 |
-0.58% |
1,300 |
2025/1/23 |
1,728 |
1,728 |
1,718 |
1,720 |
+0.58% |
900 |
2025/1/22 |
1,710 |
1,710 |
1,709 |
1,710 |
-0.35% |
400 |
2025/1/21 |
1,700 |
1,716 |
1,700 |
1,716 |
+0.82% |
1,400 |
2025/1/20 |
1,727 |
1,727 |
1,701 |
1,702 |
+0.00% |
1,700 |
2025/1/17 |
1,710 |
1,710 |
1,702 |
1,702 |
-0.47% |
2,000 |
2025/1/16 |
1,710 |
1,710 |
1,710 |
1,710 |
-0.12% |
1,000 |
2025/1/15 |
1,720 |
1,720 |
1,712 |
1,712 |
-0.47% |
700 |
2025/1/14 |
1,725 |
1,725 |
1,711 |
1,720 |
+0.47% |
1,100 |
2025/1/10 |
1,733 |
1,733 |
1,710 |
1,712 |
-0.35% |
900 |
|