日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,415 |
1,418 |
1,409 |
1,418 |
+0.21% |
1,900 |
2025/7/11 |
1,418 |
1,418 |
1,405 |
1,415 |
+0.35% |
1,700 |
2025/7/10 |
1,418 |
1,418 |
1,410 |
1,410 |
-0.07% |
4,500 |
2025/7/9 |
1,414 |
1,415 |
1,410 |
1,411 |
-0.21% |
3,500 |
2025/7/8 |
1,406 |
1,414 |
1,406 |
1,414 |
+0.57% |
2,100 |
2025/7/7 |
1,410 |
1,412 |
1,406 |
1,406 |
-0.21% |
2,200 |
2025/7/4 |
1,411 |
1,415 |
1,407 |
1,409 |
+0.07% |
2,700 |
2025/7/3 |
1,422 |
1,422 |
1,408 |
1,408 |
-0.98% |
6,400 |
2025/7/2 |
1,409 |
1,422 |
1,404 |
1,422 |
+0.92% |
5,200 |
2025/7/1 |
1,427 |
1,427 |
1,407 |
1,409 |
-1.19% |
5,400 |
2025/6/30 |
1,426 |
1,431 |
1,405 |
1,426 |
+0.78% |
10,700 |
2025/6/27 |
1,401 |
1,415 |
1,401 |
1,415 |
+1.00% |
6,600 |
2025/6/26 |
1,406 |
1,408 |
1,399 |
1,401 |
+0.07% |
4,600 |
2025/6/25 |
1,404 |
1,407 |
1,400 |
1,400 |
-0.28% |
4,700 |
2025/6/24 |
1,404 |
1,414 |
1,404 |
1,404 |
+0.14% |
6,400 |
2025/6/23 |
1,405 |
1,411 |
1,400 |
1,402 |
-0.64% |
8,500 |
2025/6/20 |
1,405 |
1,415 |
1,404 |
1,411 |
+0.07% |
3,500 |
2025/6/19 |
1,401 |
1,410 |
1,401 |
1,410 |
+0.00% |
7,500 |
2025/6/18 |
1,413 |
1,417 |
1,410 |
1,410 |
-0.28% |
3,000 |
2025/6/17 |
1,400 |
1,420 |
1,400 |
1,414 |
+1.36% |
10,900 |
2025/6/16 |
1,438 |
1,438 |
1,386 |
1,395 |
-2.31% |
50,100 |
2025/6/13 |
1,447 |
1,447 |
1,421 |
1,428 |
-0.56% |
28,600 |
2025/6/12 |
1,450 |
1,459 |
1,433 |
1,436 |
-0.83% |
23,000 |
2025/6/11 |
1,463 |
1,480 |
1,434 |
1,448 |
-2.82% |
73,200 |
2025/6/10 |
1,488 |
1,495 |
1,479 |
1,490 |
+0.13% |
14,000 |
2025/6/9 |
1,457 |
1,494 |
1,454 |
1,488 |
+2.13% |
33,700 |
2025/6/6 |
1,466 |
1,478 |
1,446 |
1,457 |
-0.41% |
30,000 |
2025/6/5 |
1,444 |
1,463 |
1,444 |
1,463 |
+0.48% |
13,100 |
2025/6/4 |
1,437 |
1,456 |
1,436 |
1,456 |
+1.39% |
12,100 |
2025/6/3 |
1,444 |
1,444 |
1,434 |
1,436 |
-0.28% |
7,600 |
2025/6/2 |
1,430 |
1,440 |
1,428 |
1,440 |
+0.77% |
12,100 |
2025/5/30 |
1,417 |
1,431 |
1,412 |
1,429 |
+0.56% |
12,400 |
2025/5/29 |
1,417 |
1,429 |
1,417 |
1,421 |
+0.35% |
5,800 |
2025/5/28 |
1,421 |
1,429 |
1,413 |
1,416 |
-0.14% |
13,300 |
2025/5/27 |
1,407 |
1,425 |
1,407 |
1,418 |
+0.64% |
12,200 |
2025/5/26 |
1,407 |
1,424 |
1,399 |
1,409 |
+0.14% |
18,300 |
2025/5/23 |
1,407 |
1,417 |
1,402 |
1,407 |
+0.29% |
10,900 |
2025/5/22 |
1,401 |
1,403 |
1,392 |
1,403 |
+0.29% |
9,400 |
2025/5/21 |
1,397 |
1,412 |
1,397 |
1,399 |
+0.00% |
9,300 |
2025/5/20 |
1,410 |
1,415 |
1,398 |
1,399 |
-0.43% |
16,500 |
2025/5/19 |
1,396 |
1,412 |
1,396 |
1,405 |
+0.50% |
7,500 |
2025/5/16 |
1,404 |
1,409 |
1,395 |
1,398 |
-0.50% |
14,800 |
2025/5/15 |
1,402 |
1,407 |
1,393 |
1,405 |
-0.07% |
16,800 |
2025/5/14 |
1,400 |
1,412 |
1,389 |
1,406 |
+0.43% |
12,700 |
2025/5/13 |
1,395 |
1,401 |
1,388 |
1,400 |
+0.43% |
10,700 |
2025/5/12 |
1,405 |
1,409 |
1,392 |
1,394 |
-0.14% |
7,300 |
2025/5/9 |
1,389 |
1,437 |
1,376 |
1,396 |
+0.79% |
64,200 |
2025/5/8 |
1,393 |
1,393 |
1,371 |
1,385 |
-0.07% |
13,400 |
2025/5/7 |
1,371 |
1,390 |
1,369 |
1,386 |
+1.46% |
23,600 |
2025/5/2 |
1,391 |
1,391 |
1,363 |
1,366 |
-2.01% |
59,000 |
2025/5/1 |
1,425 |
1,425 |
1,389 |
1,394 |
-2.24% |
84,400 |
2025/4/30 |
1,430 |
1,431 |
1,419 |
1,426 |
-0.42% |
43,900 |
2025/4/28 |
1,406 |
1,485 |
1,405 |
1,432 |
-5.48% |
144,600 |
2025/4/25 |
1,509 |
1,522 |
1,501 |
1,515 |
+1.13% |
71,900 |
2025/4/24 |
1,494 |
1,525 |
1,489 |
1,498 |
+0.27% |
46,900 |
2025/4/23 |
1,495 |
1,525 |
1,490 |
1,494 |
+0.07% |
37,500 |
2025/4/22 |
1,481 |
1,509 |
1,481 |
1,493 |
-0.20% |
21,000 |
2025/4/21 |
1,490 |
1,650 |
1,433 |
1,496 |
+0.40% |
220,100 |
2025/4/18 |
1,474 |
1,491 |
1,474 |
1,490 |
+0.81% |
16,800 |
2025/4/17 |
1,474 |
1,484 |
1,472 |
1,478 |
-0.34% |
22,900 |
2025/4/16 |
1,485 |
1,495 |
1,472 |
1,483 |
+0.54% |
25,700 |
2025/4/15 |
1,484 |
1,721 |
1,466 |
1,475 |
+0.14% |
167,000 |
2025/4/14 |
1,489 |
1,489 |
1,471 |
1,473 |
+0.00% |
24,200 |
2025/4/11 |
1,465 |
1,492 |
1,454 |
1,473 |
-0.67% |
14,700 |
2025/4/10 |
1,501 |
1,501 |
1,445 |
1,483 |
+5.10% |
26,800 |
2025/4/9 |
1,439 |
1,439 |
1,402 |
1,411 |
-3.09% |
17,100 |
2025/4/8 |
1,472 |
1,485 |
1,450 |
1,456 |
+3.12% |
24,500 |
2025/4/7 |
1,412 |
1,437 |
1,385 |
1,412 |
-3.55% |
29,600 |
2025/4/4 |
1,505 |
1,505 |
1,436 |
1,464 |
-3.62% |
65,800 |
2025/4/3 |
1,594 |
1,594 |
1,506 |
1,519 |
-4.88% |
60,600 |
2025/4/2 |
1,589 |
1,611 |
1,578 |
1,597 |
+0.19% |
23,300 |
2025/4/1 |
1,657 |
1,657 |
1,581 |
1,594 |
-3.39% |
50,800 |
2025/3/31 |
1,673 |
1,673 |
1,633 |
1,650 |
-1.73% |
47,800 |
2025/3/28 |
1,655 |
1,710 |
1,655 |
1,679 |
+1.57% |
37,800 |
2025/3/27 |
1,671 |
1,673 |
1,653 |
1,653 |
-1.20% |
7,400 |
2025/3/26 |
1,665 |
1,685 |
1,661 |
1,673 |
+0.78% |
42,200 |
2025/3/25 |
1,685 |
1,685 |
1,653 |
1,660 |
-1.13% |
16,900 |
2025/3/24 |
1,638 |
1,680 |
1,638 |
1,679 |
+2.69% |
28,000 |
2025/3/21 |
1,635 |
1,635 |
1,624 |
1,635 |
+0.12% |
20,700 |
2025/3/19 |
1,634 |
1,637 |
1,630 |
1,633 |
+0.62% |
12,000 |
2025/3/18 |
1,623 |
1,630 |
1,617 |
1,623 |
+0.19% |
5,000 |
2025/3/17 |
1,585 |
1,620 |
1,585 |
1,620 |
+2.02% |
10,100 |
2025/3/14 |
1,560 |
1,600 |
1,556 |
1,588 |
+0.63% |
22,400 |
2025/3/13 |
1,593 |
1,595 |
1,555 |
1,578 |
-0.94% |
13,800 |
2025/3/12 |
1,596 |
1,602 |
1,582 |
1,593 |
-0.13% |
5,600 |
2025/3/11 |
1,618 |
1,618 |
1,580 |
1,595 |
-2.09% |
12,400 |
2025/3/10 |
1,631 |
1,634 |
1,619 |
1,629 |
+0.68% |
4,400 |
2025/3/7 |
1,621 |
1,626 |
1,618 |
1,618 |
-0.55% |
3,500 |
2025/3/6 |
1,619 |
1,628 |
1,617 |
1,627 |
+0.43% |
2,700 |
2025/3/5 |
1,603 |
1,620 |
1,603 |
1,620 |
-0.06% |
5,000 |
2025/3/4 |
1,613 |
1,621 |
1,604 |
1,621 |
+0.06% |
4,500 |
2025/3/3 |
1,635 |
1,635 |
1,600 |
1,620 |
-0.92% |
7,500 |
2025/2/28 |
1,636 |
1,639 |
1,620 |
1,635 |
+0.00% |
5,200 |
2025/2/27 |
1,627 |
1,635 |
1,622 |
1,635 |
+0.93% |
2,300 |
2025/2/26 |
1,631 |
1,631 |
1,619 |
1,620 |
-0.25% |
2,200 |
2025/2/25 |
1,633 |
1,633 |
1,618 |
1,624 |
-0.55% |
2,400 |
2025/2/21 |
1,624 |
1,635 |
1,620 |
1,633 |
+0.25% |
2,600 |
2025/2/20 |
1,631 |
1,633 |
1,620 |
1,629 |
+0.06% |
4,100 |
2025/2/19 |
1,619 |
1,630 |
1,619 |
1,628 |
+0.56% |
2,300 |
2025/2/18 |
1,628 |
1,630 |
1,612 |
1,619 |
-0.49% |
5,000 |
2025/2/17 |
1,628 |
1,628 |
1,617 |
1,627 |
+0.43% |
2,400 |
2025/2/14 |
1,618 |
1,620 |
1,613 |
1,620 |
+1.25% |
2,500 |
2025/2/13 |
1,617 |
1,620 |
1,584 |
1,600 |
-1.05% |
7,700 |
2025/2/12 |
1,616 |
1,617 |
1,607 |
1,617 |
+0.37% |
7,600 |
2025/2/10 |
1,609 |
1,611 |
1,601 |
1,611 |
+0.75% |
2,400 |
2025/2/7 |
1,595 |
1,613 |
1,595 |
1,599 |
-0.50% |
3,100 |
2025/2/6 |
1,574 |
1,616 |
1,574 |
1,607 |
+2.10% |
8,700 |
2025/2/5 |
1,585 |
1,590 |
1,574 |
1,574 |
-0.32% |
8,100 |
2025/2/4 |
1,596 |
1,596 |
1,579 |
1,579 |
-0.13% |
2,700 |
2025/2/3 |
1,595 |
1,597 |
1,578 |
1,581 |
+0.83% |
5,000 |
2025/1/31 |
1,559 |
1,583 |
1,559 |
1,568 |
+3.98% |
12,100 |
2025/1/30 |
1,594 |
1,607 |
1,508 |
1,508 |
-5.75% |
37,600 |
2025/1/29 |
1,604 |
1,606 |
1,600 |
1,600 |
-0.56% |
4,100 |
2025/1/28 |
1,624 |
1,624 |
1,609 |
1,609 |
-0.68% |
4,700 |
2025/1/27 |
1,626 |
1,627 |
1,601 |
1,620 |
+0.93% |
6,900 |
2025/1/24 |
1,610 |
1,610 |
1,596 |
1,605 |
+0.82% |
2,800 |
2025/1/23 |
1,610 |
1,625 |
1,592 |
1,592 |
-0.75% |
8,600 |
2025/1/22 |
1,579 |
1,616 |
1,579 |
1,604 |
+2.10% |
6,700 |
2025/1/21 |
1,583 |
1,583 |
1,570 |
1,571 |
+0.19% |
1,700 |
2025/1/20 |
1,587 |
1,588 |
1,568 |
1,568 |
-0.88% |
4,800 |
2025/1/17 |
1,553 |
1,583 |
1,553 |
1,582 |
+1.35% |
5,000 |
2025/1/16 |
1,600 |
1,600 |
1,549 |
1,561 |
-2.50% |
13,600 |
2025/1/15 |
1,631 |
1,631 |
1,597 |
1,601 |
-1.66% |
5,400 |
|