日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,425 |
1,426 |
1,390 |
1,393 |
-0.92% |
35,800 |
2025/7/10 |
1,404 |
1,409 |
1,383 |
1,406 |
+0.86% |
21,400 |
2025/7/9 |
1,400 |
1,400 |
1,389 |
1,394 |
-1.13% |
14,900 |
2025/7/8 |
1,407 |
1,418 |
1,403 |
1,410 |
+0.64% |
6,800 |
2025/7/7 |
1,377 |
1,405 |
1,377 |
1,401 |
+1.74% |
4,200 |
2025/7/4 |
1,381 |
1,386 |
1,377 |
1,377 |
-0.15% |
2,900 |
2025/7/3 |
1,389 |
1,389 |
1,378 |
1,379 |
-0.29% |
3,200 |
2025/7/2 |
1,390 |
1,390 |
1,382 |
1,383 |
-0.72% |
2,500 |
2025/7/1 |
1,394 |
1,395 |
1,392 |
1,393 |
-0.14% |
1,000 |
2025/6/30 |
1,405 |
1,408 |
1,395 |
1,395 |
+0.50% |
5,300 |
2025/6/27 |
1,392 |
1,400 |
1,388 |
1,388 |
-0.72% |
2,600 |
2025/6/26 |
1,402 |
1,402 |
1,391 |
1,398 |
-0.29% |
8,100 |
2025/6/25 |
1,391 |
1,407 |
1,382 |
1,402 |
+0.79% |
2,300 |
2025/6/24 |
1,393 |
1,393 |
1,380 |
1,391 |
-0.22% |
5,600 |
2025/6/23 |
1,380 |
1,394 |
1,380 |
1,394 |
+0.94% |
1,500 |
2025/6/20 |
1,395 |
1,395 |
1,381 |
1,381 |
-0.14% |
4,100 |
2025/6/19 |
1,409 |
1,409 |
1,352 |
1,383 |
-1.57% |
6,500 |
2025/6/18 |
1,406 |
1,409 |
1,404 |
1,405 |
-0.35% |
11,800 |
2025/6/17 |
1,408 |
1,410 |
1,408 |
1,410 |
-0.91% |
800 |
2025/6/16 |
1,393 |
1,423 |
1,393 |
1,423 |
+1.72% |
2,600 |
2025/6/13 |
1,398 |
1,409 |
1,393 |
1,399 |
+0.21% |
1,800 |
2025/6/12 |
1,399 |
1,400 |
1,395 |
1,396 |
-0.07% |
600 |
2025/6/11 |
1,403 |
1,405 |
1,394 |
1,397 |
-0.36% |
2,200 |
2025/6/10 |
1,412 |
1,415 |
1,393 |
1,402 |
-0.92% |
3,700 |
2025/6/9 |
1,425 |
1,425 |
1,389 |
1,415 |
+0.14% |
2,400 |
2025/6/6 |
1,409 |
1,432 |
1,406 |
1,413 |
+0.36% |
3,400 |
2025/6/5 |
1,406 |
1,408 |
1,398 |
1,408 |
+0.36% |
2,100 |
2025/6/4 |
1,366 |
1,403 |
1,366 |
1,403 |
+2.56% |
4,700 |
2025/6/3 |
1,400 |
1,403 |
1,329 |
1,368 |
-2.29% |
16,000 |
2025/6/2 |
1,398 |
1,421 |
1,398 |
1,400 |
-2.17% |
5,800 |
2025/5/30 |
1,433 |
1,448 |
1,430 |
1,431 |
-0.76% |
3,500 |
2025/5/29 |
1,462 |
1,462 |
1,430 |
1,442 |
-2.57% |
12,100 |
2025/5/28 |
1,484 |
1,485 |
1,480 |
1,480 |
-0.20% |
22,100 |
2025/5/27 |
1,485 |
1,490 |
1,483 |
1,483 |
-0.07% |
4,500 |
2025/5/26 |
1,495 |
1,495 |
1,477 |
1,484 |
-0.74% |
6,900 |
2025/5/23 |
1,466 |
1,495 |
1,466 |
1,495 |
+2.12% |
3,100 |
2025/5/22 |
1,477 |
1,477 |
1,461 |
1,464 |
-1.21% |
3,000 |
2025/5/21 |
1,496 |
1,496 |
1,482 |
1,482 |
-0.40% |
4,700 |
2025/5/20 |
1,497 |
1,508 |
1,488 |
1,488 |
-0.80% |
6,400 |
2025/5/19 |
1,493 |
1,500 |
1,492 |
1,500 |
+0.07% |
2,600 |
2025/5/16 |
1,496 |
1,501 |
1,485 |
1,499 |
+0.94% |
1,600 |
2025/5/15 |
1,473 |
1,504 |
1,473 |
1,485 |
+0.54% |
2,200 |
2025/5/14 |
1,493 |
1,497 |
1,473 |
1,477 |
-1.20% |
2,300 |
2025/5/13 |
1,520 |
1,520 |
1,493 |
1,495 |
-0.93% |
3,900 |
2025/5/12 |
1,509 |
1,520 |
1,509 |
1,509 |
+0.07% |
2,200 |
2025/5/9 |
1,508 |
1,517 |
1,508 |
1,508 |
-0.59% |
3,500 |
2025/5/8 |
1,499 |
1,518 |
1,499 |
1,517 |
+1.27% |
5,400 |
2025/5/7 |
1,473 |
1,498 |
1,473 |
1,498 |
+2.46% |
3,900 |
2025/5/2 |
1,473 |
1,475 |
1,462 |
1,462 |
-0.20% |
3,300 |
2025/5/1 |
1,469 |
1,478 |
1,465 |
1,465 |
-0.27% |
3,100 |
2025/4/30 |
1,474 |
1,494 |
1,456 |
1,469 |
+1.31% |
6,500 |
2025/4/28 |
1,442 |
1,515 |
1,442 |
1,450 |
+0.55% |
9,200 |
2025/4/25 |
1,429 |
1,520 |
1,429 |
1,442 |
+1.19% |
18,800 |
2025/4/24 |
1,420 |
1,439 |
1,420 |
1,425 |
+0.07% |
1,900 |
2025/4/23 |
1,434 |
1,437 |
1,411 |
1,424 |
+0.07% |
3,000 |
2025/4/22 |
1,415 |
1,425 |
1,415 |
1,423 |
+0.57% |
1,300 |
2025/4/21 |
1,435 |
1,438 |
1,415 |
1,415 |
-1.12% |
3,500 |
2025/4/18 |
1,424 |
1,438 |
1,424 |
1,431 |
+0.42% |
800 |
2025/4/17 |
1,424 |
1,425 |
1,406 |
1,425 |
+0.07% |
2,400 |
2025/4/16 |
1,399 |
1,424 |
1,398 |
1,424 |
+2.01% |
4,500 |
2025/4/15 |
1,395 |
1,398 |
1,385 |
1,396 |
+0.43% |
2,300 |
2025/4/14 |
1,370 |
1,390 |
1,359 |
1,390 |
+2.36% |
4,800 |
2025/4/11 |
1,355 |
1,370 |
1,345 |
1,358 |
-0.51% |
3,900 |
2025/4/10 |
1,400 |
1,408 |
1,365 |
1,365 |
+3.41% |
5,000 |
2025/4/9 |
1,305 |
1,347 |
1,300 |
1,320 |
-2.15% |
4,700 |
2025/4/8 |
1,325 |
1,350 |
1,322 |
1,349 |
+4.57% |
3,300 |
2025/4/7 |
1,226 |
1,301 |
1,226 |
1,290 |
-5.91% |
22,400 |
2025/4/4 |
1,400 |
1,400 |
1,332 |
1,371 |
-5.32% |
26,000 |
2025/4/3 |
1,481 |
1,499 |
1,443 |
1,448 |
-4.74% |
18,900 |
2025/4/2 |
1,500 |
1,529 |
1,493 |
1,520 |
+0.40% |
12,800 |
2025/4/1 |
1,586 |
1,586 |
1,481 |
1,514 |
+0.53% |
74,200 |
2025/3/31 |
1,550 |
1,579 |
1,472 |
1,506 |
-3.40% |
59,700 |
2025/3/28 |
1,531 |
1,577 |
1,513 |
1,559 |
+1.90% |
17,800 |
2025/3/27 |
1,504 |
1,530 |
1,502 |
1,530 |
+1.46% |
6,800 |
2025/3/26 |
1,520 |
1,535 |
1,503 |
1,508 |
-0.79% |
9,400 |
2025/3/25 |
1,509 |
1,520 |
1,497 |
1,520 |
+1.33% |
6,600 |
2025/3/24 |
1,486 |
1,518 |
1,485 |
1,500 |
+1.42% |
12,500 |
2025/3/21 |
1,442 |
1,479 |
1,440 |
1,479 |
+2.71% |
11,400 |
2025/3/19 |
1,440 |
1,440 |
1,430 |
1,440 |
+0.00% |
4,200 |
2025/3/18 |
1,426 |
1,441 |
1,426 |
1,440 |
+1.19% |
6,100 |
2025/3/17 |
1,418 |
1,429 |
1,417 |
1,423 |
+0.71% |
3,700 |
2025/3/14 |
1,418 |
1,418 |
1,409 |
1,413 |
-0.70% |
8,100 |
2025/3/13 |
1,426 |
1,426 |
1,407 |
1,423 |
+1.64% |
1,700 |
2025/3/12 |
1,401 |
1,401 |
1,398 |
1,400 |
-0.07% |
700 |
2025/3/11 |
1,426 |
1,426 |
1,400 |
1,401 |
-1.75% |
1,300 |
2025/3/10 |
1,437 |
1,438 |
1,425 |
1,426 |
-0.77% |
3,700 |
2025/3/7 |
1,408 |
1,437 |
1,408 |
1,437 |
+1.34% |
1,800 |
2025/3/6 |
1,426 |
1,442 |
1,412 |
1,418 |
-0.91% |
800 |
2025/3/5 |
1,433 |
1,433 |
1,417 |
1,431 |
-0.14% |
1,800 |
2025/3/4 |
1,420 |
1,450 |
1,403 |
1,433 |
+0.92% |
11,200 |
2025/3/3 |
1,403 |
1,424 |
1,395 |
1,420 |
+1.94% |
4,000 |
2025/2/28 |
1,396 |
1,397 |
1,390 |
1,393 |
-0.78% |
2,100 |
2025/2/27 |
1,389 |
1,408 |
1,389 |
1,404 |
+0.79% |
1,300 |
2025/2/26 |
1,419 |
1,425 |
1,373 |
1,393 |
-1.83% |
19,000 |
2025/2/25 |
1,392 |
1,419 |
1,381 |
1,419 |
+2.01% |
7,500 |
2025/2/21 |
1,397 |
1,410 |
1,388 |
1,391 |
-0.64% |
12,200 |
2025/2/20 |
1,400 |
1,430 |
1,388 |
1,400 |
+3.70% |
39,400 |
2025/2/19 |
1,362 |
1,369 |
1,350 |
1,350 |
-0.15% |
1,700 |
2025/2/18 |
1,368 |
1,368 |
1,350 |
1,352 |
-1.17% |
7,900 |
2025/2/17 |
1,352 |
1,373 |
1,352 |
1,368 |
+1.63% |
8,600 |
2025/2/14 |
1,350 |
1,350 |
1,346 |
1,346 |
-0.59% |
1,000 |
2025/2/13 |
1,343 |
1,354 |
1,333 |
1,354 |
+0.52% |
1,600 |
2025/2/12 |
1,350 |
1,359 |
1,345 |
1,347 |
-0.30% |
3,400 |
2025/2/10 |
1,353 |
1,354 |
1,334 |
1,351 |
+0.45% |
2,000 |
2025/2/7 |
1,359 |
1,359 |
1,338 |
1,345 |
-0.74% |
4,800 |
2025/2/6 |
1,345 |
1,359 |
1,333 |
1,355 |
+0.30% |
3,300 |
2025/2/5 |
1,361 |
1,364 |
1,339 |
1,351 |
-1.10% |
4,500 |
2025/2/4 |
1,347 |
1,372 |
1,322 |
1,366 |
+1.71% |
5,200 |
2025/2/3 |
1,358 |
1,373 |
1,316 |
1,343 |
-1.32% |
14,800 |
2025/1/31 |
1,323 |
1,362 |
1,312 |
1,361 |
+3.50% |
14,800 |
2025/1/30 |
1,330 |
1,330 |
1,300 |
1,315 |
-1.72% |
4,800 |
2025/1/29 |
1,318 |
1,340 |
1,318 |
1,338 |
+1.13% |
4,200 |
2025/1/28 |
1,298 |
1,323 |
1,275 |
1,323 |
+1.69% |
13,500 |
2025/1/27 |
1,291 |
1,301 |
1,289 |
1,301 |
+0.93% |
5,200 |
2025/1/24 |
1,264 |
1,295 |
1,263 |
1,289 |
+2.06% |
4,600 |
2025/1/23 |
1,261 |
1,264 |
1,260 |
1,263 |
-0.47% |
1,200 |
2025/1/22 |
1,274 |
1,276 |
1,269 |
1,269 |
-0.39% |
1,700 |
2025/1/21 |
1,276 |
1,276 |
1,270 |
1,274 |
+0.24% |
1,600 |
2025/1/20 |
1,255 |
1,271 |
1,252 |
1,271 |
+1.52% |
2,200 |
2025/1/17 |
1,241 |
1,252 |
1,226 |
1,252 |
+0.48% |
3,600 |
2025/1/16 |
1,272 |
1,272 |
1,225 |
1,246 |
-1.66% |
6,000 |
2025/1/15 |
1,283 |
1,283 |
1,267 |
1,267 |
-0.39% |
3,300 |
2025/1/14 |
1,300 |
1,301 |
1,271 |
1,272 |
-2.90% |
13,200 |
|