日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,594 |
1,594 |
1,591 |
1,592 |
-0.13% |
600 |
2025/7/11 |
1,556 |
1,594 |
1,556 |
1,594 |
+2.18% |
900 |
2025/7/10 |
1,563 |
1,563 |
1,560 |
1,560 |
-0.19% |
700 |
2025/7/9 |
1,577 |
1,578 |
1,563 |
1,563 |
-0.89% |
5,500 |
2025/7/8 |
1,557 |
1,577 |
1,557 |
1,577 |
+1.28% |
1,900 |
2025/7/7 |
1,557 |
1,557 |
1,556 |
1,557 |
+0.06% |
600 |
2025/7/4 |
1,560 |
1,560 |
1,556 |
1,556 |
+0.32% |
500 |
2025/7/3 |
1,551 |
1,552 |
1,551 |
1,551 |
+0.00% |
900 |
2025/7/2 |
1,552 |
1,552 |
1,551 |
1,551 |
-1.71% |
200 |
2025/7/1 |
1,579 |
1,579 |
1,578 |
1,578 |
+0.51% |
200 |
2025/6/30 |
1,550 |
1,570 |
1,550 |
1,570 |
+0.90% |
500 |
2025/6/27 |
1,555 |
1,556 |
1,548 |
1,556 |
+0.06% |
400 |
2025/6/26 |
1,570 |
1,570 |
1,555 |
1,555 |
-0.70% |
900 |
2025/6/25 |
1,566 |
1,566 |
1,565 |
1,566 |
+0.00% |
900 |
2025/6/24 |
1,567 |
1,567 |
1,566 |
1,566 |
+0.97% |
300 |
2025/6/23 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.06% |
1,500 |
2025/6/20 |
1,550 |
1,550 |
1,550 |
1,550 |
-0.19% |
300 |
2025/6/19 |
1,550 |
1,553 |
1,549 |
1,553 |
+0.19% |
900 |
2025/6/18 |
1,551 |
1,552 |
1,550 |
1,550 |
-0.06% |
600 |
2025/6/17 |
1,573 |
1,573 |
1,551 |
1,551 |
-1.02% |
1,100 |
2025/6/16 |
1,567 |
1,567 |
1,567 |
1,567 |
+0.90% |
100 |
2025/6/13 |
1,552 |
1,553 |
1,552 |
1,553 |
-1.08% |
400 |
2025/6/12 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
100 |
2025/6/10 |
1,570 |
1,570 |
1,570 |
1,570 |
+1.23% |
100 |
2025/6/9 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.00% |
400 |
2025/6/5 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.06% |
100 |
2025/6/4 |
1,550 |
1,551 |
1,550 |
1,550 |
+0.00% |
1,100 |
2025/6/3 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2025/6/2 |
1,551 |
1,569 |
1,550 |
1,550 |
-1.27% |
1,700 |
2025/5/30 |
1,546 |
1,570 |
1,546 |
1,570 |
+1.16% |
700 |
2025/5/29 |
1,560 |
1,560 |
1,552 |
1,552 |
-0.06% |
400 |
2025/5/28 |
1,553 |
1,553 |
1,553 |
1,553 |
-0.13% |
200 |
2025/5/27 |
1,530 |
1,555 |
1,530 |
1,555 |
-0.32% |
400 |
2025/5/26 |
1,559 |
1,560 |
1,559 |
1,560 |
+0.06% |
500 |
2025/5/23 |
1,556 |
1,559 |
1,541 |
1,559 |
+0.06% |
1,300 |
2025/5/22 |
1,559 |
1,600 |
1,558 |
1,558 |
+0.00% |
2,100 |
2025/5/21 |
1,555 |
1,900 |
1,521 |
1,558 |
+1.63% |
91,500 |
2025/5/20 |
1,533 |
1,533 |
1,533 |
1,533 |
+1.12% |
100 |
2025/5/19 |
1,516 |
1,516 |
1,516 |
1,516 |
-1.04% |
100 |
2025/5/16 |
1,532 |
1,532 |
1,532 |
1,532 |
-0.13% |
300 |
2025/5/14 |
1,534 |
1,534 |
1,534 |
1,534 |
+0.52% |
300 |
2025/5/13 |
1,535 |
1,535 |
1,503 |
1,526 |
-0.59% |
800 |
2025/5/12 |
1,530 |
1,535 |
1,511 |
1,535 |
+1.99% |
800 |
2025/5/9 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.00% |
200 |
2025/5/7 |
1,504 |
1,505 |
1,504 |
1,505 |
+0.00% |
600 |
2025/5/2 |
1,564 |
1,590 |
1,505 |
1,505 |
-2.90% |
2,600 |
2025/4/30 |
1,569 |
1,569 |
1,541 |
1,550 |
-1.21% |
1,100 |
2025/4/28 |
1,530 |
1,570 |
1,516 |
1,569 |
+3.77% |
2,700 |
2025/4/25 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.00% |
100 |
2025/4/24 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.80% |
100 |
2025/4/23 |
1,507 |
1,509 |
1,500 |
1,500 |
-0.46% |
600 |
2025/4/22 |
1,486 |
1,507 |
1,486 |
1,507 |
+1.41% |
200 |
2025/4/21 |
1,485 |
1,486 |
1,485 |
1,486 |
+0.07% |
400 |
2025/4/18 |
1,509 |
1,509 |
1,485 |
1,485 |
+0.41% |
200 |
2025/4/16 |
1,470 |
1,479 |
1,470 |
1,479 |
+0.54% |
400 |
2025/4/15 |
1,507 |
1,507 |
1,471 |
1,471 |
-2.39% |
400 |
2025/4/14 |
1,507 |
1,507 |
1,507 |
1,507 |
-0.07% |
600 |
2025/4/10 |
1,508 |
1,508 |
1,508 |
1,508 |
+1.21% |
100 |
2025/4/9 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
200 |
2025/4/8 |
1,470 |
1,500 |
1,470 |
1,490 |
+3.47% |
600 |
2025/4/7 |
1,485 |
1,485 |
1,440 |
1,440 |
-2.04% |
1,400 |
2025/4/4 |
1,473 |
1,481 |
1,470 |
1,470 |
-2.00% |
900 |
2025/4/3 |
1,501 |
1,501 |
1,500 |
1,500 |
-0.60% |
300 |
2025/4/2 |
1,508 |
1,509 |
1,508 |
1,509 |
+0.47% |
200 |
2025/4/1 |
1,502 |
1,502 |
1,502 |
1,502 |
+0.00% |
200 |
2025/3/31 |
1,515 |
1,516 |
1,502 |
1,502 |
-0.86% |
1,000 |
2025/3/28 |
1,484 |
1,545 |
1,484 |
1,515 |
-2.51% |
1,300 |
2025/3/27 |
1,590 |
1,590 |
1,554 |
1,554 |
-2.26% |
700 |
2025/3/26 |
1,590 |
1,590 |
1,558 |
1,590 |
+0.00% |
1,200 |
2025/3/25 |
1,585 |
1,590 |
1,585 |
1,590 |
+0.32% |
1,000 |
2025/3/24 |
1,590 |
1,590 |
1,585 |
1,585 |
-0.31% |
500 |
2025/3/21 |
1,590 |
1,590 |
1,590 |
1,590 |
-0.13% |
200 |
2025/3/19 |
1,574 |
1,592 |
1,574 |
1,592 |
+0.13% |
1,800 |
2025/3/18 |
1,588 |
1,590 |
1,588 |
1,590 |
+0.32% |
300 |
2025/3/17 |
1,570 |
1,585 |
1,569 |
1,585 |
+0.96% |
900 |
2025/3/13 |
1,570 |
1,570 |
1,570 |
1,570 |
+2.35% |
100 |
2025/3/12 |
1,564 |
1,564 |
1,534 |
1,534 |
-1.92% |
400 |
2025/3/10 |
1,560 |
1,564 |
1,526 |
1,564 |
+0.26% |
1,100 |
2025/3/7 |
1,523 |
1,560 |
1,523 |
1,560 |
+0.13% |
200 |
2025/3/6 |
1,548 |
1,558 |
1,548 |
1,558 |
+0.71% |
400 |
2025/3/5 |
1,540 |
1,547 |
1,540 |
1,547 |
+0.45% |
400 |
2025/3/4 |
1,520 |
1,545 |
1,519 |
1,540 |
+1.38% |
800 |
2025/3/3 |
1,519 |
1,519 |
1,519 |
1,519 |
+0.07% |
500 |
2025/2/28 |
1,522 |
1,522 |
1,518 |
1,518 |
-0.46% |
800 |
2025/2/26 |
1,525 |
1,527 |
1,525 |
1,525 |
-1.93% |
500 |
2025/2/25 |
1,555 |
1,555 |
1,550 |
1,555 |
+0.32% |
1,600 |
2025/2/21 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
200 |
2025/2/20 |
1,555 |
1,555 |
1,512 |
1,550 |
-0.39% |
1,900 |
2025/2/19 |
1,528 |
1,556 |
1,528 |
1,556 |
+0.84% |
300 |
2025/2/18 |
1,549 |
1,550 |
1,543 |
1,543 |
+0.00% |
800 |
2025/2/17 |
1,526 |
1,545 |
1,526 |
1,543 |
+1.18% |
500 |
2025/2/14 |
1,535 |
1,535 |
1,525 |
1,525 |
-0.65% |
1,000 |
2025/2/13 |
1,538 |
1,544 |
1,535 |
1,535 |
+0.07% |
1,200 |
2025/2/12 |
1,577 |
1,577 |
1,531 |
1,534 |
+1.86% |
5,700 |
2025/2/10 |
1,510 |
1,515 |
1,506 |
1,506 |
+0.00% |
1,500 |
2025/2/7 |
1,506 |
1,512 |
1,500 |
1,506 |
-0.66% |
900 |
2025/2/6 |
1,503 |
1,517 |
1,503 |
1,516 |
+1.40% |
1,100 |
2025/2/5 |
1,508 |
1,508 |
1,495 |
1,495 |
-0.47% |
900 |
2025/2/4 |
1,490 |
1,502 |
1,490 |
1,502 |
-0.07% |
1,100 |
2025/2/3 |
1,503 |
1,503 |
1,503 |
1,503 |
+0.80% |
100 |
2025/1/31 |
1,496 |
1,504 |
1,491 |
1,491 |
-1.26% |
400 |
2025/1/30 |
1,492 |
1,510 |
1,492 |
1,510 |
+0.27% |
200 |
2025/1/29 |
1,491 |
1,506 |
1,491 |
1,506 |
+1.01% |
1,200 |
2025/1/28 |
1,494 |
1,494 |
1,491 |
1,491 |
-0.20% |
400 |
2025/1/27 |
1,495 |
1,496 |
1,494 |
1,494 |
-0.07% |
1,900 |
2025/1/24 |
1,475 |
1,495 |
1,475 |
1,495 |
+0.95% |
1,200 |
2025/1/23 |
1,481 |
1,481 |
1,481 |
1,481 |
-0.87% |
100 |
2025/1/22 |
1,473 |
1,494 |
1,473 |
1,494 |
+1.43% |
1,300 |
2025/1/21 |
1,473 |
1,473 |
1,473 |
1,473 |
-1.41% |
100 |
2025/1/20 |
1,494 |
1,494 |
1,494 |
1,494 |
+0.07% |
100 |
2025/1/16 |
1,470 |
1,493 |
1,470 |
1,493 |
+1.77% |
5,300 |
2025/1/15 |
1,476 |
1,476 |
1,467 |
1,467 |
-0.61% |
800 |
2025/1/14 |
1,476 |
1,476 |
1,470 |
1,476 |
+0.00% |
1,800 |
2025/1/10 |
1,481 |
1,481 |
1,476 |
1,476 |
-0.34% |
2,500 |
2025/1/9 |
1,493 |
1,493 |
1,481 |
1,481 |
-0.80% |
300 |
2025/1/8 |
1,490 |
1,493 |
1,490 |
1,493 |
+1.70% |
200 |
2025/1/7 |
1,472 |
1,472 |
1,468 |
1,468 |
-1.74% |
400 |
2024/12/30 |
1,461 |
1,494 |
1,461 |
1,494 |
+1.98% |
600 |
2024/12/27 |
1,460 |
1,479 |
1,460 |
1,465 |
+0.34% |
600 |
2024/12/26 |
1,461 |
1,461 |
1,460 |
1,460 |
+0.00% |
300 |
2024/12/25 |
1,459 |
1,500 |
1,459 |
1,460 |
+0.14% |
3,800 |
2024/12/24 |
1,460 |
1,489 |
1,458 |
1,458 |
-0.14% |
1,900 |
2024/12/23 |
1,466 |
1,466 |
1,460 |
1,460 |
-0.41% |
900 |
|