日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,514 |
1,524 |
1,511 |
1,519 |
+0.20% |
2,800 |
2025/7/10 |
1,512 |
1,516 |
1,511 |
1,516 |
-0.20% |
800 |
2025/7/9 |
1,510 |
1,522 |
1,510 |
1,519 |
+0.26% |
3,900 |
2025/7/8 |
1,505 |
1,516 |
1,505 |
1,515 |
+0.13% |
3,300 |
2025/7/7 |
1,503 |
1,513 |
1,503 |
1,513 |
+0.07% |
5,600 |
2025/7/4 |
1,515 |
1,515 |
1,512 |
1,512 |
-0.40% |
2,100 |
2025/7/3 |
1,517 |
1,519 |
1,512 |
1,518 |
+0.20% |
2,600 |
2025/7/2 |
1,513 |
1,515 |
1,511 |
1,515 |
-0.33% |
2,800 |
2025/7/1 |
1,518 |
1,520 |
1,510 |
1,520 |
-0.07% |
3,600 |
2025/6/30 |
1,523 |
1,523 |
1,510 |
1,521 |
+0.20% |
4,400 |
2025/6/27 |
1,508 |
1,520 |
1,508 |
1,518 |
+0.80% |
2,000 |
2025/6/26 |
1,521 |
1,524 |
1,506 |
1,506 |
-0.26% |
1,600 |
2025/6/25 |
1,528 |
1,528 |
1,503 |
1,510 |
-0.92% |
6,800 |
2025/6/24 |
1,527 |
1,527 |
1,516 |
1,524 |
+0.66% |
700 |
2025/6/23 |
1,530 |
1,530 |
1,511 |
1,514 |
-1.05% |
13,400 |
2025/6/20 |
1,528 |
1,531 |
1,526 |
1,530 |
-0.07% |
1,700 |
2025/6/19 |
1,528 |
1,535 |
1,521 |
1,531 |
+0.53% |
4,400 |
2025/6/18 |
1,521 |
1,526 |
1,520 |
1,523 |
+0.20% |
2,000 |
2025/6/17 |
1,523 |
1,524 |
1,520 |
1,520 |
-0.52% |
3,600 |
2025/6/16 |
1,536 |
1,536 |
1,520 |
1,528 |
+0.07% |
3,300 |
2025/6/13 |
1,524 |
1,530 |
1,520 |
1,527 |
-0.33% |
2,800 |
2025/6/12 |
1,523 |
1,532 |
1,520 |
1,532 |
+0.59% |
2,200 |
2025/6/11 |
1,535 |
1,535 |
1,520 |
1,523 |
-0.78% |
6,800 |
2025/6/10 |
1,538 |
1,538 |
1,526 |
1,535 |
-0.20% |
2,000 |
2025/6/9 |
1,550 |
1,550 |
1,531 |
1,538 |
-0.97% |
6,700 |
2025/6/6 |
1,550 |
1,560 |
1,536 |
1,553 |
+0.19% |
2,500 |
2025/6/5 |
1,551 |
1,559 |
1,550 |
1,550 |
+0.00% |
2,000 |
2025/6/4 |
1,563 |
1,563 |
1,515 |
1,550 |
-1.08% |
12,400 |
2025/6/3 |
1,539 |
1,570 |
1,539 |
1,567 |
+1.95% |
12,700 |
2025/6/2 |
1,555 |
1,555 |
1,532 |
1,537 |
+0.79% |
5,800 |
2025/5/30 |
1,527 |
1,534 |
1,508 |
1,525 |
+0.39% |
10,600 |
2025/5/29 |
1,529 |
1,529 |
1,519 |
1,519 |
+0.00% |
3,500 |
2025/5/28 |
1,529 |
1,529 |
1,516 |
1,519 |
-0.07% |
2,300 |
2025/5/27 |
1,505 |
1,520 |
1,505 |
1,520 |
+0.73% |
2,200 |
2025/5/26 |
1,503 |
1,529 |
1,503 |
1,509 |
-0.79% |
4,200 |
2025/5/23 |
1,526 |
1,530 |
1,520 |
1,521 |
+0.07% |
6,300 |
2025/5/22 |
1,522 |
1,528 |
1,518 |
1,520 |
+0.07% |
3,400 |
2025/5/21 |
1,526 |
1,526 |
1,519 |
1,519 |
-0.46% |
2,700 |
2025/5/20 |
1,525 |
1,526 |
1,517 |
1,526 |
-0.07% |
1,900 |
2025/5/19 |
1,518 |
1,528 |
1,515 |
1,527 |
+0.99% |
6,300 |
2025/5/16 |
1,520 |
1,520 |
1,505 |
1,512 |
-0.53% |
4,300 |
2025/5/15 |
1,488 |
1,520 |
1,488 |
1,520 |
+1.95% |
10,800 |
2025/5/14 |
1,506 |
1,506 |
1,488 |
1,491 |
+0.13% |
4,900 |
2025/5/13 |
1,497 |
1,503 |
1,489 |
1,489 |
-0.47% |
5,000 |
2025/5/12 |
1,500 |
1,500 |
1,490 |
1,496 |
+1.08% |
2,800 |
2025/5/9 |
1,485 |
1,491 |
1,480 |
1,480 |
-1.00% |
7,100 |
2025/5/8 |
1,505 |
1,505 |
1,484 |
1,495 |
+0.67% |
3,400 |
2025/5/7 |
1,496 |
1,506 |
1,484 |
1,485 |
-0.47% |
9,400 |
2025/5/2 |
1,490 |
1,497 |
1,480 |
1,492 |
-0.07% |
3,900 |
2025/5/1 |
1,497 |
1,497 |
1,479 |
1,493 |
+0.88% |
3,300 |
2025/4/30 |
1,486 |
1,490 |
1,480 |
1,480 |
-0.34% |
6,400 |
2025/4/28 |
1,482 |
1,491 |
1,480 |
1,485 |
+0.34% |
4,600 |
2025/4/25 |
1,473 |
1,480 |
1,470 |
1,480 |
+1.30% |
3,700 |
2025/4/24 |
1,485 |
1,485 |
1,460 |
1,461 |
-0.14% |
3,600 |
2025/4/23 |
1,458 |
1,483 |
1,458 |
1,463 |
+0.34% |
3,400 |
2025/4/22 |
1,456 |
1,463 |
1,455 |
1,458 |
-0.75% |
5,400 |
2025/4/21 |
1,465 |
1,470 |
1,457 |
1,469 |
+0.48% |
7,200 |
2025/4/18 |
1,453 |
1,465 |
1,442 |
1,462 |
+0.62% |
6,000 |
2025/4/17 |
1,431 |
1,453 |
1,431 |
1,453 |
+1.54% |
4,600 |
2025/4/16 |
1,465 |
1,465 |
1,430 |
1,431 |
-2.25% |
6,400 |
2025/4/15 |
1,485 |
1,485 |
1,435 |
1,464 |
+0.27% |
7,400 |
2025/4/14 |
1,437 |
1,475 |
1,437 |
1,460 |
+2.46% |
7,800 |
2025/4/11 |
1,420 |
1,440 |
1,411 |
1,425 |
+0.92% |
7,200 |
2025/4/10 |
1,444 |
1,444 |
1,410 |
1,412 |
+2.17% |
11,200 |
2025/4/9 |
1,370 |
1,400 |
1,358 |
1,382 |
+0.88% |
11,500 |
2025/4/8 |
1,398 |
1,449 |
1,370 |
1,370 |
+7.45% |
21,500 |
2025/4/7 |
1,340 |
1,366 |
1,236 |
1,275 |
-6.80% |
41,400 |
2025/4/4 |
1,403 |
1,414 |
1,350 |
1,368 |
-4.54% |
24,600 |
2025/4/3 |
1,441 |
1,483 |
1,430 |
1,433 |
-3.57% |
14,000 |
2025/4/2 |
1,483 |
1,486 |
1,450 |
1,486 |
+0.20% |
13,400 |
2025/4/1 |
1,501 |
1,518 |
1,483 |
1,483 |
-0.94% |
14,000 |
2025/3/31 |
1,511 |
1,517 |
1,495 |
1,497 |
-1.38% |
19,100 |
2025/3/28 |
1,410 |
1,530 |
1,410 |
1,518 |
-5.02% |
41,800 |
2025/3/27 |
1,595 |
1,603.3 |
1,588.3 |
1,598.3 |
+0.52% |
9,700 |
2025/3/26 |
1,595 |
1,595 |
1,580 |
1,590 |
+0.21% |
5,800 |
2025/3/25 |
1,588.3 |
1,591.6 |
1,578.3 |
1,586.6 |
-0.21% |
6,200 |
2025/3/24 |
1,600 |
1,601.7 |
1,578.3 |
1,590 |
-0.41% |
11,900 |
2025/3/21 |
1,589.9 |
1,604.9 |
1,588.3 |
1,596.6 |
+0.95% |
6,700 |
2025/3/19 |
1,571.6 |
1,586.6 |
1,571.6 |
1,581.6 |
+0.53% |
4,000 |
2025/3/18 |
1,575 |
1,575 |
1,570 |
1,573.3 |
+0.11% |
3,700 |
2025/3/17 |
1,576.6 |
1,578.3 |
1,568.3 |
1,571.6 |
+0.00% |
3,800 |
2025/3/14 |
1,574.9 |
1,589.9 |
1,569.9 |
1,571.6 |
-0.22% |
4,800 |
2025/3/13 |
1,546.7 |
1,578.3 |
1,546.7 |
1,575 |
+2.05% |
7,000 |
2025/3/12 |
1,545 |
1,546.6 |
1,543.3 |
1,543.3 |
-0.11% |
2,700 |
2025/3/11 |
1,543.3 |
1,545 |
1,541.7 |
1,545 |
+0.22% |
2,700 |
2025/3/10 |
1,543.3 |
1,544.9 |
1,539.9 |
1,541.6 |
+0.33% |
5,000 |
2025/3/7 |
1,536.6 |
1,536.6 |
1,531.6 |
1,536.6 |
+0.22% |
3,400 |
2025/3/6 |
1,536.6 |
1,538.3 |
1,533.3 |
1,533.3 |
+0.22% |
2,100 |
2025/3/5 |
1,525 |
1,540 |
1,525 |
1,530 |
+0.00% |
8,000 |
2025/3/4 |
1,528.3 |
1,530 |
1,523.3 |
1,530 |
+0.66% |
3,100 |
2025/3/3 |
1,530 |
1,530 |
1,518.3 |
1,520 |
-0.65% |
4,500 |
2025/2/28 |
1,528.3 |
1,530 |
1,520 |
1,530 |
+0.11% |
3,500 |
2025/2/27 |
1,508.3 |
1,528.3 |
1,508.3 |
1,528.3 |
+1.21% |
3,100 |
2025/2/26 |
1,521.7 |
1,521.7 |
1,510 |
1,510 |
-1.20% |
3,300 |
2025/2/25 |
1,518.3 |
1,528.3 |
1,516.6 |
1,528.3 |
+0.44% |
3,500 |
2025/2/21 |
1,528.3 |
1,528.3 |
1,518.3 |
1,521.6 |
-0.44% |
2,200 |
2025/2/20 |
1,530 |
1,530 |
1,518.3 |
1,528.3 |
+0.33% |
3,100 |
2025/2/19 |
1,528.3 |
1,531.6 |
1,521.6 |
1,523.3 |
-0.22% |
4,000 |
2025/2/18 |
1,521.6 |
1,528.3 |
1,516.6 |
1,526.6 |
+0.33% |
2,400 |
2025/2/17 |
1,526.6 |
1,528.3 |
1,514.9 |
1,521.6 |
+0.44% |
4,800 |
2025/2/14 |
1,518.3 |
1,518.3 |
1,501.7 |
1,515 |
-0.22% |
8,000 |
2025/2/13 |
1,513.3 |
1,520 |
1,508.3 |
1,518.3 |
+0.33% |
3,400 |
2025/2/12 |
1,505 |
1,513.3 |
1,505 |
1,513.3 |
+0.55% |
1,300 |
2025/2/10 |
1,513.3 |
1,515 |
1,501.7 |
1,505 |
-0.55% |
2,900 |
2025/2/7 |
1,518.3 |
1,518.3 |
1,510 |
1,513.3 |
+0.33% |
1,000 |
2025/2/6 |
1,516.6 |
1,516.6 |
1,508.3 |
1,508.3 |
-0.33% |
1,400 |
2025/2/5 |
1,510 |
1,513.3 |
1,506.6 |
1,513.3 |
+0.55% |
1,800 |
2025/2/4 |
1,513.3 |
1,513.3 |
1,500 |
1,505 |
+0.78% |
2,100 |
2025/2/3 |
1,506.6 |
1,506.6 |
1,490 |
1,493.3 |
-0.45% |
4,500 |
2025/1/31 |
1,500 |
1,506.7 |
1,490 |
1,500 |
+0.56% |
4,300 |
2025/1/30 |
1,483.3 |
1,499.9 |
1,481.6 |
1,491.6 |
-0.11% |
4,400 |
2025/1/29 |
1,490 |
1,493.3 |
1,480 |
1,493.3 |
+0.79% |
3,200 |
2025/1/28 |
1,486.6 |
1,486.6 |
1,469.9 |
1,481.6 |
+0.56% |
3,400 |
2025/1/27 |
1,466.6 |
1,500 |
1,466.6 |
1,473.3 |
+0.57% |
4,200 |
2025/1/24 |
1,438.3 |
1,466.7 |
1,438.3 |
1,465 |
+2.21% |
4,900 |
2025/1/23 |
1,433.3 |
1,433.3 |
1,428.3 |
1,433.3 |
+0.00% |
1,300 |
2025/1/22 |
1,428.3 |
1,440 |
1,423.3 |
1,433.3 |
+0.00% |
2,600 |
2025/1/21 |
1,433.3 |
1,433.3 |
1,426.6 |
1,433.3 |
+0.00% |
1,100 |
2025/1/20 |
1,451.6 |
1,451.6 |
1,430 |
1,433.3 |
-0.47% |
3,300 |
2025/1/17 |
1,443.3 |
1,455 |
1,440 |
1,440 |
-1.03% |
2,700 |
2025/1/16 |
1,446.7 |
1,455 |
1,446.7 |
1,455 |
+0.00% |
900 |
2025/1/15 |
1,453.3 |
1,455 |
1,441.7 |
1,455 |
+0.23% |
2,600 |
2025/1/14 |
1,451.6 |
1,453.3 |
1,441.6 |
1,451.6 |
+0.81% |
2,700 |
|