日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,390 |
1,390 |
1,380 |
1,383 |
-0.50% |
1,000 |
2025/7/11 |
1,395 |
1,395 |
1,390 |
1,390 |
-0.29% |
5,100 |
2025/7/10 |
1,375 |
1,395 |
1,369 |
1,394 |
+1.38% |
6,400 |
2025/7/9 |
1,379 |
1,379 |
1,365 |
1,375 |
+0.66% |
2,300 |
2025/7/8 |
1,368 |
1,368 |
1,363 |
1,366 |
+0.22% |
600 |
2025/7/7 |
1,380 |
1,388 |
1,345 |
1,363 |
-1.16% |
9,300 |
2025/7/4 |
1,356 |
1,400 |
1,356 |
1,379 |
+2.53% |
15,500 |
2025/7/3 |
1,344 |
1,347 |
1,340 |
1,345 |
+0.90% |
3,400 |
2025/7/2 |
1,329 |
1,338 |
1,329 |
1,333 |
+0.15% |
1,700 |
2025/7/1 |
1,332 |
1,333 |
1,330 |
1,331 |
-0.15% |
2,500 |
2025/6/30 |
1,346 |
1,350 |
1,328 |
1,333 |
-0.37% |
7,200 |
2025/6/27 |
1,335 |
1,342 |
1,327 |
1,338 |
+0.22% |
2,900 |
2025/6/26 |
1,337 |
1,352 |
1,320 |
1,335 |
+0.15% |
11,800 |
2025/6/25 |
1,349 |
1,349 |
1,333 |
1,333 |
-1.33% |
1,300 |
2025/6/24 |
1,359 |
1,359 |
1,343 |
1,351 |
+0.30% |
1,900 |
2025/6/23 |
1,349 |
1,351 |
1,333 |
1,347 |
+0.52% |
8,500 |
2025/6/20 |
1,348 |
1,348 |
1,325 |
1,340 |
-0.30% |
6,500 |
2025/6/19 |
1,322 |
1,361 |
1,320 |
1,344 |
+1.36% |
12,700 |
2025/6/18 |
1,322 |
1,333 |
1,320 |
1,326 |
+0.45% |
6,600 |
2025/6/17 |
1,322 |
1,322 |
1,320 |
1,320 |
-0.08% |
1,200 |
2025/6/16 |
1,322 |
1,322 |
1,320 |
1,321 |
+0.00% |
3,600 |
2025/6/13 |
1,321 |
1,326 |
1,321 |
1,321 |
+0.00% |
5,700 |
2025/6/12 |
1,320 |
1,323 |
1,320 |
1,321 |
+0.08% |
1,500 |
2025/6/11 |
1,320 |
1,323 |
1,320 |
1,320 |
+0.08% |
1,500 |
2025/6/10 |
1,320 |
1,322 |
1,317 |
1,319 |
+0.00% |
1,600 |
2025/6/9 |
1,330 |
1,330 |
1,319 |
1,319 |
+0.00% |
1,400 |
2025/6/6 |
1,319 |
1,330 |
1,318 |
1,319 |
+0.15% |
1,800 |
2025/6/5 |
1,324 |
1,324 |
1,317 |
1,317 |
-0.45% |
1,900 |
2025/6/4 |
1,324 |
1,324 |
1,318 |
1,323 |
+0.23% |
3,400 |
2025/6/3 |
1,328 |
1,328 |
1,310 |
1,320 |
-0.23% |
5,600 |
2025/6/2 |
1,327 |
1,327 |
1,315 |
1,323 |
-0.08% |
2,300 |
2025/5/30 |
1,320 |
1,332 |
1,320 |
1,324 |
+0.08% |
7,000 |
2025/5/29 |
1,322 |
1,325 |
1,312 |
1,323 |
+0.08% |
3,200 |
2025/5/28 |
1,322 |
1,322 |
1,312 |
1,322 |
-0.08% |
1,700 |
2025/5/27 |
1,327 |
1,327 |
1,321 |
1,323 |
+0.15% |
2,600 |
2025/5/26 |
1,307 |
1,323 |
1,307 |
1,321 |
+1.23% |
3,500 |
2025/5/23 |
1,303 |
1,305 |
1,301 |
1,305 |
-0.23% |
1,700 |
2025/5/22 |
1,312 |
1,312 |
1,301 |
1,308 |
+0.08% |
3,400 |
2025/5/21 |
1,315 |
1,315 |
1,300 |
1,307 |
-0.61% |
4,600 |
2025/5/20 |
1,318 |
1,318 |
1,314 |
1,315 |
+0.23% |
1,800 |
2025/5/19 |
1,333 |
1,333 |
1,302 |
1,312 |
-0.98% |
7,200 |
2025/5/16 |
1,323 |
1,334 |
1,313 |
1,325 |
-0.60% |
4,400 |
2025/5/15 |
1,350 |
1,350 |
1,300 |
1,333 |
-2.70% |
21,900 |
2025/5/14 |
1,371 |
1,371 |
1,358 |
1,370 |
+0.51% |
9,600 |
2025/5/13 |
1,377 |
1,377 |
1,363 |
1,363 |
-1.02% |
5,600 |
2025/5/12 |
1,380 |
1,380 |
1,367 |
1,377 |
-0.07% |
4,800 |
2025/5/9 |
1,365 |
1,378 |
1,363 |
1,378 |
+1.10% |
4,700 |
2025/5/8 |
1,362 |
1,365 |
1,357 |
1,363 |
+0.44% |
3,800 |
2025/5/7 |
1,353 |
1,360 |
1,349 |
1,357 |
-0.07% |
1,900 |
2025/5/2 |
1,355 |
1,362 |
1,350 |
1,358 |
+0.30% |
4,200 |
2025/5/1 |
1,348 |
1,362 |
1,340 |
1,354 |
+0.45% |
4,000 |
2025/4/30 |
1,341 |
1,357 |
1,333 |
1,348 |
+1.66% |
3,700 |
2025/4/28 |
1,340 |
1,340 |
1,326 |
1,326 |
-0.82% |
9,400 |
2025/4/25 |
1,356 |
1,360 |
1,329 |
1,337 |
+2.06% |
22,300 |
2025/4/24 |
1,294 |
1,395 |
1,294 |
1,310 |
+1.08% |
20,700 |
2025/4/23 |
1,285 |
1,296 |
1,281 |
1,296 |
+0.86% |
600 |
2025/4/22 |
1,289 |
1,289 |
1,273 |
1,285 |
+0.39% |
1,000 |
2025/4/21 |
1,266 |
1,289 |
1,266 |
1,280 |
-1.23% |
3,500 |
2025/4/18 |
1,273 |
1,301 |
1,273 |
1,296 |
-0.31% |
2,400 |
2025/4/17 |
1,285 |
1,300 |
1,271 |
1,300 |
+3.09% |
1,700 |
2025/4/16 |
1,267 |
1,267 |
1,261 |
1,261 |
-0.47% |
500 |
2025/4/15 |
1,280 |
1,292 |
1,222 |
1,267 |
-1.02% |
4,400 |
2025/4/14 |
1,287 |
1,302 |
1,280 |
1,280 |
+0.79% |
3,900 |
2025/4/11 |
1,258 |
1,301 |
1,258 |
1,270 |
-2.98% |
1,300 |
2025/4/10 |
1,334 |
1,334 |
1,262 |
1,309 |
+3.97% |
4,300 |
2025/4/9 |
1,262 |
1,272 |
1,243 |
1,259 |
-2.55% |
2,100 |
2025/4/8 |
1,230 |
1,293 |
1,230 |
1,292 |
+9.68% |
2,800 |
2025/4/7 |
1,106 |
1,202 |
1,100 |
1,178 |
-9.94% |
26,900 |
2025/4/4 |
1,325 |
1,325 |
1,204 |
1,308 |
-2.75% |
13,400 |
2025/4/3 |
1,327 |
1,358 |
1,312 |
1,345 |
+0.75% |
5,600 |
2025/4/2 |
1,336 |
1,337 |
1,335 |
1,335 |
-0.07% |
1,400 |
2025/4/1 |
1,341 |
1,352 |
1,336 |
1,336 |
-0.74% |
3,200 |
2025/3/31 |
1,360 |
1,360 |
1,344 |
1,346 |
-1.03% |
2,300 |
2025/3/28 |
1,353 |
1,379 |
1,334 |
1,360 |
-2.30% |
7,500 |
2025/3/27 |
1,413 |
1,413 |
1,392 |
1,392 |
-1.49% |
5,500 |
2025/3/26 |
1,413 |
1,426 |
1,413 |
1,413 |
-0.14% |
3,200 |
2025/3/25 |
1,416 |
1,425 |
1,411 |
1,415 |
-0.07% |
2,800 |
2025/3/24 |
1,430 |
1,431 |
1,410 |
1,416 |
-0.56% |
7,100 |
2025/3/21 |
1,394 |
1,430 |
1,394 |
1,424 |
+2.74% |
3,200 |
2025/3/19 |
1,376 |
1,388 |
1,376 |
1,386 |
+1.17% |
5,200 |
2025/3/18 |
1,378 |
1,380 |
1,332 |
1,370 |
-0.58% |
8,600 |
2025/3/17 |
1,333 |
1,378 |
1,331 |
1,378 |
+3.61% |
7,300 |
2025/3/14 |
1,326 |
1,330 |
1,326 |
1,330 |
+0.38% |
1,400 |
2025/3/13 |
1,333 |
1,333 |
1,325 |
1,325 |
+0.30% |
1,600 |
2025/3/12 |
1,320 |
1,332 |
1,320 |
1,321 |
-0.83% |
3,300 |
2025/3/11 |
1,333 |
1,333 |
1,317 |
1,332 |
-0.08% |
5,800 |
2025/3/10 |
1,330 |
1,339 |
1,330 |
1,333 |
+0.91% |
900 |
2025/3/7 |
1,328 |
1,334 |
1,320 |
1,321 |
-0.68% |
1,300 |
2025/3/6 |
1,337 |
1,339 |
1,330 |
1,330 |
-0.23% |
3,500 |
2025/3/5 |
1,335 |
1,345 |
1,333 |
1,333 |
-0.15% |
1,800 |
2025/3/4 |
1,331 |
1,335 |
1,330 |
1,335 |
+0.23% |
3,700 |
2025/3/3 |
1,355 |
1,359 |
1,332 |
1,332 |
-0.37% |
6,700 |
2025/2/28 |
1,366 |
1,366 |
1,333 |
1,337 |
-1.33% |
4,000 |
2025/2/27 |
1,341 |
1,355 |
1,333 |
1,355 |
+1.19% |
4,700 |
2025/2/26 |
1,335 |
1,339 |
1,324 |
1,339 |
+0.30% |
2,100 |
2025/2/25 |
1,317 |
1,336 |
1,310 |
1,335 |
+1.52% |
4,500 |
2025/2/21 |
1,313 |
1,320 |
1,313 |
1,315 |
+0.15% |
2,100 |
2025/2/20 |
1,330 |
1,331 |
1,310 |
1,313 |
-1.20% |
6,700 |
2025/2/19 |
1,326 |
1,329 |
1,324 |
1,329 |
+0.23% |
1,900 |
2025/2/18 |
1,333 |
1,333 |
1,324 |
1,326 |
-0.53% |
1,200 |
2025/2/17 |
1,343 |
1,343 |
1,315 |
1,333 |
-0.74% |
4,200 |
2025/2/14 |
1,334 |
1,345 |
1,330 |
1,343 |
-0.15% |
1,300 |
2025/2/13 |
1,330 |
1,345 |
1,330 |
1,345 |
+1.13% |
800 |
2025/2/12 |
1,346 |
1,349 |
1,322 |
1,330 |
-1.34% |
4,900 |
2025/2/10 |
1,369 |
1,369 |
1,334 |
1,348 |
+0.67% |
2,700 |
2025/2/7 |
1,329 |
1,349 |
1,328 |
1,339 |
-0.67% |
1,400 |
2025/2/6 |
1,373 |
1,373 |
1,302 |
1,348 |
-1.89% |
10,100 |
2025/2/5 |
1,380 |
1,381 |
1,374 |
1,374 |
-0.79% |
700 |
2025/2/4 |
1,366 |
1,396 |
1,366 |
1,385 |
+1.32% |
1,500 |
2025/2/3 |
1,385 |
1,400 |
1,365 |
1,367 |
-1.30% |
3,500 |
2025/1/31 |
1,374 |
1,423 |
1,370 |
1,385 |
-1.77% |
6,800 |
2025/1/30 |
1,410 |
1,421 |
1,385 |
1,410 |
+0.00% |
8,300 |
2025/1/29 |
1,380 |
1,410 |
1,380 |
1,410 |
+2.17% |
4,200 |
2025/1/28 |
1,371 |
1,381 |
1,350 |
1,380 |
+0.66% |
6,700 |
2025/1/27 |
1,340 |
1,371 |
1,293 |
1,371 |
+2.70% |
18,900 |
2025/1/24 |
1,360 |
1,386 |
1,333 |
1,335 |
-1.84% |
14,400 |
2025/1/23 |
1,357 |
1,379 |
1,355 |
1,360 |
-0.44% |
8,200 |
2025/1/22 |
1,405 |
1,405 |
1,361 |
1,366 |
-2.78% |
6,100 |
2025/1/21 |
1,423 |
1,435 |
1,402 |
1,405 |
-2.43% |
3,900 |
2025/1/20 |
1,440 |
1,440 |
1,420 |
1,440 |
+0.14% |
6,700 |
2025/1/17 |
1,448 |
1,448 |
1,421 |
1,438 |
-0.83% |
1,900 |
2025/1/16 |
1,465 |
1,465 |
1,428 |
1,450 |
-1.02% |
4,900 |
2025/1/15 |
1,465 |
1,465 |
1,435 |
1,465 |
-0.14% |
5,100 |
|