日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,410 |
1,434 |
1,409 |
1,426 |
+1.28% |
7,600 |
2025/7/11 |
1,396 |
1,412 |
1,394 |
1,408 |
+0.86% |
8,200 |
2025/7/10 |
1,408 |
1,408 |
1,384 |
1,396 |
-0.64% |
2,300 |
2025/7/9 |
1,395 |
1,406 |
1,394 |
1,405 |
+0.72% |
7,800 |
2025/7/8 |
1,388 |
1,400 |
1,385 |
1,395 |
+0.72% |
9,000 |
2025/7/7 |
1,391 |
1,394 |
1,383 |
1,385 |
-0.43% |
2,200 |
2025/7/4 |
1,386 |
1,400 |
1,380 |
1,391 |
+0.36% |
9,700 |
2025/7/3 |
1,371 |
1,386 |
1,367 |
1,386 |
+1.09% |
5,000 |
2025/7/2 |
1,358 |
1,380 |
1,345 |
1,371 |
+1.03% |
9,000 |
2025/7/1 |
1,369 |
1,386 |
1,352 |
1,357 |
-0.88% |
9,800 |
2025/6/30 |
1,356 |
1,370 |
1,353 |
1,369 |
+0.44% |
3,900 |
2025/6/27 |
1,380 |
1,380 |
1,345 |
1,363 |
+0.52% |
9,300 |
2025/6/26 |
1,359 |
1,360 |
1,350 |
1,356 |
-0.22% |
3,500 |
2025/6/25 |
1,359 |
1,359 |
1,349 |
1,359 |
+0.37% |
4,400 |
2025/6/24 |
1,357 |
1,357 |
1,346 |
1,354 |
-0.29% |
2,700 |
2025/6/23 |
1,358 |
1,358 |
1,341 |
1,358 |
+0.00% |
9,200 |
2025/6/20 |
1,350 |
1,359 |
1,313 |
1,358 |
+0.97% |
6,000 |
2025/6/19 |
1,335 |
1,347 |
1,335 |
1,345 |
+0.90% |
6,800 |
2025/6/18 |
1,337 |
1,338 |
1,288 |
1,333 |
-0.30% |
7,400 |
2025/6/17 |
1,340 |
1,342 |
1,330 |
1,337 |
-0.22% |
3,900 |
2025/6/16 |
1,330 |
1,347 |
1,320 |
1,340 |
+0.75% |
4,400 |
2025/6/13 |
1,332 |
1,341 |
1,330 |
1,330 |
-0.15% |
1,900 |
2025/6/12 |
1,334 |
1,339 |
1,331 |
1,332 |
-1.04% |
3,700 |
2025/6/11 |
1,349 |
1,350 |
1,339 |
1,346 |
-0.07% |
2,600 |
2025/6/10 |
1,364 |
1,364 |
1,322 |
1,347 |
+0.22% |
17,600 |
2025/6/9 |
1,340 |
1,348 |
1,338 |
1,344 |
+0.15% |
4,400 |
2025/6/6 |
1,345 |
1,355 |
1,335 |
1,342 |
+0.37% |
3,700 |
2025/6/5 |
1,345 |
1,345 |
1,337 |
1,337 |
-0.59% |
3,400 |
2025/6/4 |
1,340 |
1,345 |
1,340 |
1,345 |
+0.60% |
1,700 |
2025/6/3 |
1,338 |
1,344 |
1,335 |
1,337 |
+0.30% |
5,900 |
2025/6/2 |
1,330 |
1,339 |
1,330 |
1,333 |
+0.76% |
2,300 |
2025/5/30 |
1,323 |
1,338 |
1,321 |
1,323 |
-0.30% |
2,600 |
2025/5/29 |
1,321 |
1,327 |
1,321 |
1,327 |
+0.45% |
2,000 |
2025/5/28 |
1,335 |
1,335 |
1,310 |
1,321 |
-0.08% |
4,300 |
2025/5/27 |
1,319 |
1,323 |
1,310 |
1,322 |
+0.08% |
1,700 |
2025/5/26 |
1,313 |
1,338 |
1,313 |
1,321 |
+0.08% |
1,500 |
2025/5/23 |
1,330 |
1,340 |
1,305 |
1,320 |
-0.23% |
8,100 |
2025/5/22 |
1,326 |
1,326 |
1,308 |
1,323 |
+0.15% |
5,500 |
2025/5/21 |
1,323 |
1,326 |
1,320 |
1,321 |
-0.38% |
13,900 |
2025/5/20 |
1,340 |
1,342 |
1,320 |
1,326 |
-1.04% |
6,900 |
2025/5/19 |
1,336 |
1,341 |
1,329 |
1,340 |
+0.30% |
9,100 |
2025/5/16 |
1,331 |
1,339 |
1,311 |
1,336 |
+0.98% |
11,100 |
2025/5/15 |
1,318 |
1,325 |
1,309 |
1,323 |
+0.38% |
5,600 |
2025/5/14 |
1,309 |
1,322 |
1,302 |
1,318 |
+1.38% |
4,700 |
2025/5/13 |
1,293 |
1,312 |
1,293 |
1,300 |
+1.25% |
8,900 |
2025/5/12 |
1,271 |
1,284 |
1,269 |
1,284 |
+0.71% |
5,600 |
2025/5/9 |
1,280 |
1,280 |
1,274 |
1,275 |
+0.00% |
1,300 |
2025/5/8 |
1,273 |
1,284 |
1,273 |
1,275 |
+0.16% |
2,300 |
2025/5/7 |
1,271 |
1,273 |
1,269 |
1,273 |
+0.16% |
2,300 |
2025/5/2 |
1,274 |
1,280 |
1,268 |
1,271 |
+0.00% |
2,200 |
2025/5/1 |
1,275 |
1,287 |
1,268 |
1,271 |
-0.31% |
2,200 |
2025/4/30 |
1,270 |
1,275 |
1,270 |
1,275 |
+0.47% |
2,300 |
2025/4/28 |
1,272 |
1,272 |
1,267 |
1,269 |
-0.24% |
3,100 |
2025/4/25 |
1,279 |
1,279 |
1,268 |
1,272 |
+0.24% |
4,900 |
2025/4/24 |
1,269 |
1,274 |
1,260 |
1,269 |
+0.48% |
2,800 |
2025/4/23 |
1,282 |
1,282 |
1,263 |
1,263 |
+0.16% |
5,800 |
2025/4/22 |
1,255 |
1,265 |
1,255 |
1,261 |
-0.32% |
2,600 |
2025/4/21 |
1,261 |
1,270 |
1,252 |
1,265 |
+0.24% |
4,000 |
2025/4/18 |
1,246 |
1,271 |
1,240 |
1,262 |
+1.37% |
7,700 |
2025/4/17 |
1,241 |
1,245 |
1,240 |
1,245 |
-0.24% |
1,700 |
2025/4/16 |
1,245 |
1,248 |
1,240 |
1,248 |
-0.08% |
3,300 |
2025/4/15 |
1,243 |
1,251 |
1,243 |
1,249 |
+0.48% |
3,200 |
2025/4/14 |
1,248 |
1,248 |
1,238 |
1,243 |
-0.08% |
1,800 |
2025/4/11 |
1,233 |
1,244 |
1,233 |
1,244 |
+0.24% |
4,900 |
2025/4/10 |
1,247 |
1,259 |
1,226 |
1,241 |
+1.97% |
5,900 |
2025/4/9 |
1,240 |
1,241 |
1,205 |
1,217 |
-1.85% |
5,900 |
2025/4/8 |
1,250 |
1,258 |
1,227 |
1,240 |
+0.81% |
9,000 |
2025/4/7 |
1,200 |
1,230 |
1,160 |
1,230 |
-2.30% |
28,300 |
2025/4/4 |
1,250 |
1,264 |
1,221 |
1,259 |
-1.18% |
20,300 |
2025/4/3 |
1,270 |
1,278 |
1,262 |
1,274 |
-0.08% |
6,800 |
2025/4/2 |
1,294 |
1,294 |
1,275 |
1,275 |
-1.47% |
3,500 |
2025/4/1 |
1,306 |
1,306 |
1,291 |
1,294 |
-0.84% |
3,600 |
2025/3/31 |
1,313 |
1,313 |
1,290 |
1,305 |
-0.61% |
5,200 |
2025/3/28 |
1,339 |
1,339 |
1,307 |
1,313 |
-3.10% |
6,900 |
2025/3/27 |
1,351 |
1,355 |
1,350 |
1,355 |
-0.22% |
3,600 |
2025/3/26 |
1,361 |
1,362 |
1,350 |
1,358 |
-0.22% |
4,600 |
2025/3/25 |
1,367 |
1,367 |
1,350 |
1,361 |
+0.29% |
4,700 |
2025/3/24 |
1,340 |
1,370 |
1,340 |
1,357 |
+1.42% |
9,400 |
2025/3/21 |
1,343 |
1,343 |
1,333 |
1,338 |
+0.38% |
3,100 |
2025/3/19 |
1,342 |
1,349 |
1,333 |
1,333 |
-0.45% |
4,600 |
2025/3/18 |
1,347 |
1,347 |
1,333 |
1,339 |
-0.37% |
3,700 |
2025/3/17 |
1,352 |
1,352 |
1,339 |
1,344 |
+0.37% |
3,300 |
2025/3/14 |
1,339 |
1,349 |
1,339 |
1,339 |
+0.00% |
3,300 |
2025/3/13 |
1,342 |
1,350 |
1,337 |
1,339 |
+0.45% |
3,300 |
2025/3/12 |
1,343 |
1,350 |
1,333 |
1,333 |
-0.74% |
6,200 |
2025/3/11 |
1,369 |
1,372 |
1,343 |
1,343 |
-0.89% |
19,500 |
2025/3/10 |
1,362 |
1,362 |
1,340 |
1,355 |
-0.51% |
4,800 |
2025/3/7 |
1,330 |
1,363 |
1,330 |
1,362 |
+1.95% |
15,700 |
2025/3/6 |
1,323 |
1,380 |
1,323 |
1,336 |
+1.75% |
49,000 |
2025/3/5 |
1,309 |
1,321 |
1,294 |
1,313 |
-0.38% |
7,900 |
2025/3/4 |
1,289 |
1,333 |
1,285 |
1,318 |
+1.46% |
21,800 |
2025/3/3 |
1,288 |
1,308 |
1,273 |
1,299 |
+3.51% |
29,200 |
2025/2/28 |
1,262 |
1,262 |
1,252 |
1,255 |
-0.55% |
7,800 |
2025/2/27 |
1,259 |
1,265 |
1,253 |
1,262 |
+0.56% |
8,500 |
2025/2/26 |
1,270 |
1,270 |
1,251 |
1,255 |
-1.03% |
9,200 |
2025/2/25 |
1,277 |
1,277 |
1,267 |
1,268 |
+0.08% |
3,800 |
2025/2/21 |
1,275 |
1,276 |
1,267 |
1,267 |
-0.31% |
2,600 |
2025/2/20 |
1,280 |
1,280 |
1,268 |
1,271 |
-0.47% |
4,600 |
2025/2/19 |
1,282 |
1,283 |
1,277 |
1,277 |
-0.39% |
2,700 |
2025/2/18 |
1,282 |
1,282 |
1,278 |
1,282 |
+0.00% |
600 |
2025/2/17 |
1,280 |
1,282 |
1,273 |
1,282 |
+0.55% |
4,300 |
2025/2/14 |
1,275 |
1,283 |
1,269 |
1,275 |
+0.08% |
3,300 |
2025/2/13 |
1,265 |
1,274 |
1,265 |
1,274 |
+1.35% |
4,900 |
2025/2/12 |
1,265 |
1,265 |
1,257 |
1,257 |
-0.63% |
2,800 |
2025/2/10 |
1,255 |
1,265 |
1,255 |
1,265 |
+0.80% |
2,000 |
2025/2/7 |
1,264 |
1,267 |
1,240 |
1,255 |
-0.32% |
8,400 |
2025/2/6 |
1,247 |
1,259 |
1,243 |
1,259 |
+0.64% |
5,100 |
2025/2/5 |
1,264 |
1,264 |
1,241 |
1,251 |
-0.79% |
7,400 |
2025/2/4 |
1,254 |
1,261 |
1,245 |
1,261 |
+0.72% |
7,400 |
2025/2/3 |
1,248 |
1,252 |
1,243 |
1,252 |
+0.89% |
4,600 |
2025/1/31 |
1,231 |
1,255 |
1,231 |
1,241 |
+4.81% |
20,200 |
2025/1/30 |
1,250 |
1,255 |
1,184 |
1,184 |
-6.03% |
106,200 |
2025/1/29 |
1,260 |
1,265 |
1,254 |
1,260 |
+0.00% |
5,700 |
2025/1/28 |
1,257 |
1,273 |
1,257 |
1,260 |
+0.24% |
5,400 |
2025/1/27 |
1,252 |
1,264 |
1,251 |
1,257 |
+0.16% |
7,000 |
2025/1/24 |
1,256 |
1,256 |
1,247 |
1,255 |
+0.64% |
7,300 |
2025/1/23 |
1,253 |
1,253 |
1,242 |
1,247 |
+0.40% |
3,100 |
2025/1/22 |
1,248 |
1,252 |
1,242 |
1,242 |
-0.48% |
8,800 |
2025/1/21 |
1,247 |
1,248 |
1,241 |
1,248 |
+0.08% |
2,600 |
2025/1/20 |
1,244 |
1,249 |
1,240 |
1,247 |
+0.24% |
5,800 |
2025/1/17 |
1,233 |
1,245 |
1,232 |
1,244 |
+0.32% |
8,800 |
2025/1/16 |
1,246 |
1,247 |
1,233 |
1,240 |
-0.32% |
13,000 |
2025/1/15 |
1,254 |
1,254 |
1,243 |
1,244 |
-0.80% |
7,400 |
|