日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,896 |
1,919 |
1,865 |
1,915 |
+2.08% |
4,100 |
2025/7/11 |
1,881 |
1,901 |
1,870 |
1,876 |
-0.90% |
4,300 |
2025/7/10 |
1,874 |
1,896 |
1,870 |
1,893 |
+2.16% |
4,400 |
2025/7/9 |
1,872 |
1,879 |
1,841 |
1,853 |
-1.54% |
2,800 |
2025/7/8 |
1,888 |
1,893 |
1,838 |
1,882 |
-0.74% |
6,000 |
2025/7/7 |
2,000 |
2,050 |
1,826 |
1,896 |
+9.41% |
148,800 |
2025/7/4 |
1,735 |
1,736 |
1,733 |
1,733 |
-0.12% |
400 |
2025/7/3 |
1,737 |
1,745 |
1,734 |
1,735 |
-0.52% |
800 |
2025/7/2 |
1,736 |
1,744 |
1,734 |
1,744 |
+0.11% |
1,100 |
2025/7/1 |
1,745 |
1,757 |
1,741 |
1,742 |
-0.23% |
4,100 |
2025/6/30 |
1,743 |
1,766 |
1,742 |
1,746 |
-0.29% |
2,400 |
2025/6/27 |
1,749 |
1,766 |
1,740 |
1,751 |
+0.34% |
6,600 |
2025/6/26 |
1,741 |
1,749 |
1,735 |
1,745 |
+0.23% |
4,700 |
2025/6/25 |
1,737 |
1,748 |
1,735 |
1,741 |
+0.40% |
4,100 |
2025/6/24 |
1,733 |
1,738 |
1,720 |
1,734 |
+0.06% |
1,000 |
2025/6/23 |
1,738 |
1,738 |
1,710 |
1,733 |
-0.46% |
3,700 |
2025/6/20 |
1,732 |
1,741 |
1,721 |
1,741 |
+0.46% |
1,700 |
2025/6/19 |
1,731 |
1,733 |
1,731 |
1,733 |
+0.12% |
600 |
2025/6/18 |
1,736 |
1,736 |
1,720 |
1,731 |
+0.52% |
2,100 |
2025/6/17 |
1,726 |
1,744 |
1,722 |
1,722 |
+0.23% |
4,600 |
2025/6/16 |
1,723 |
1,732 |
1,713 |
1,718 |
-0.98% |
4,600 |
2025/6/13 |
1,732 |
1,739 |
1,719 |
1,735 |
+1.11% |
2,800 |
2025/6/12 |
1,719 |
1,740 |
1,712 |
1,716 |
-0.17% |
18,200 |
2025/6/11 |
1,722 |
1,749 |
1,704 |
1,719 |
-0.23% |
26,600 |
2025/6/10 |
1,720 |
1,734 |
1,701 |
1,723 |
-0.40% |
20,900 |
2025/6/9 |
1,735 |
1,747 |
1,729 |
1,730 |
-0.57% |
6,300 |
2025/6/6 |
1,743 |
1,743 |
1,729 |
1,740 |
+0.00% |
6,900 |
2025/6/5 |
1,760 |
1,760 |
1,740 |
1,740 |
-1.64% |
8,300 |
2025/6/4 |
1,776 |
1,784 |
1,768 |
1,769 |
-0.51% |
5,200 |
2025/6/3 |
1,800 |
1,800 |
1,777 |
1,778 |
-1.44% |
2,500 |
2025/6/2 |
1,807 |
1,820 |
1,800 |
1,804 |
-0.06% |
1,800 |
2025/5/30 |
1,804 |
1,808 |
1,769 |
1,805 |
+0.06% |
1,000 |
2025/5/29 |
1,770 |
1,804 |
1,767 |
1,804 |
+1.81% |
1,300 |
2025/5/28 |
1,781 |
1,781 |
1,772 |
1,772 |
-0.34% |
500 |
2025/5/27 |
1,780 |
1,780 |
1,761 |
1,778 |
+0.45% |
1,700 |
2025/5/26 |
1,778 |
1,778 |
1,770 |
1,770 |
+0.97% |
1,300 |
2025/5/23 |
1,766 |
1,771 |
1,752 |
1,753 |
+1.27% |
1,600 |
2025/5/22 |
1,776 |
1,786 |
1,731 |
1,731 |
-2.48% |
8,500 |
2025/5/21 |
1,812 |
1,842 |
1,775 |
1,775 |
-2.04% |
13,100 |
2025/5/20 |
1,815 |
1,817 |
1,793 |
1,812 |
-0.17% |
1,100 |
2025/5/19 |
1,776 |
1,815 |
1,773 |
1,815 |
+2.83% |
1,600 |
2025/5/16 |
1,780 |
1,780 |
1,757 |
1,765 |
-0.79% |
4,300 |
2025/5/15 |
1,811 |
1,820 |
1,765 |
1,779 |
-1.55% |
15,500 |
2025/5/14 |
1,796 |
1,841 |
1,793 |
1,807 |
-5.69% |
18,200 |
2025/5/13 |
1,893 |
1,916 |
1,876 |
1,916 |
+4.13% |
8,400 |
2025/5/12 |
1,862 |
1,865 |
1,803 |
1,840 |
-1.23% |
4,300 |
2025/5/9 |
1,878 |
1,884 |
1,863 |
1,863 |
-0.80% |
2,300 |
2025/5/8 |
1,851 |
1,878 |
1,851 |
1,878 |
+1.46% |
1,500 |
2025/5/7 |
1,891 |
1,891 |
1,827 |
1,851 |
-0.43% |
4,400 |
2025/5/2 |
1,839 |
1,859 |
1,834 |
1,859 |
+0.87% |
3,700 |
2025/5/1 |
1,830 |
1,850 |
1,830 |
1,843 |
-0.11% |
2,600 |
2025/4/30 |
1,810 |
1,845 |
1,798 |
1,845 |
+3.36% |
7,800 |
2025/4/28 |
1,767 |
1,785 |
1,765 |
1,785 |
+2.41% |
2,400 |
2025/4/25 |
1,720 |
1,750 |
1,720 |
1,743 |
+1.34% |
3,900 |
2025/4/24 |
1,721 |
1,726 |
1,720 |
1,720 |
+0.12% |
4,900 |
2025/4/23 |
1,726 |
1,726 |
1,714 |
1,718 |
+0.17% |
3,600 |
2025/4/22 |
1,728 |
1,729 |
1,710 |
1,715 |
-0.29% |
5,700 |
2025/4/21 |
1,730 |
1,740 |
1,719 |
1,720 |
+0.06% |
3,300 |
2025/4/18 |
1,718 |
1,727 |
1,715 |
1,719 |
+0.17% |
2,200 |
2025/4/17 |
1,720 |
1,720 |
1,705 |
1,716 |
-0.23% |
1,700 |
2025/4/16 |
1,725 |
1,725 |
1,710 |
1,720 |
-0.29% |
4,300 |
2025/4/15 |
1,742 |
1,756 |
1,715 |
1,725 |
-0.86% |
9,400 |
2025/4/14 |
1,750 |
1,764 |
1,736 |
1,740 |
-0.34% |
10,100 |
2025/4/11 |
1,730 |
1,753 |
1,728 |
1,746 |
-0.85% |
1,000 |
2025/4/10 |
1,785 |
1,793 |
1,758 |
1,761 |
+1.97% |
1,300 |
2025/4/9 |
1,740 |
1,750 |
1,719 |
1,727 |
-1.60% |
1,000 |
2025/4/8 |
1,743 |
1,755 |
1,735 |
1,755 |
+3.05% |
2,900 |
2025/4/7 |
1,760 |
1,760 |
1,695 |
1,703 |
-5.07% |
26,900 |
2025/4/4 |
1,835 |
1,835 |
1,730 |
1,794 |
-2.39% |
6,700 |
2025/4/3 |
1,845 |
1,845 |
1,820 |
1,838 |
-1.18% |
1,600 |
2025/4/2 |
1,877 |
1,881 |
1,860 |
1,860 |
-1.59% |
1,400 |
2025/4/1 |
1,900 |
1,908 |
1,875 |
1,890 |
-0.37% |
2,200 |
2025/3/31 |
1,891 |
1,923 |
1,888 |
1,897 |
-1.76% |
3,300 |
2025/3/28 |
2,050 |
2,133 |
1,915 |
1,931 |
+0.99% |
89,900 |
2025/3/27 |
1,899 |
1,915 |
1,878 |
1,912 |
-0.68% |
4,700 |
2025/3/26 |
1,869 |
1,985 |
1,860 |
1,925 |
+2.94% |
5,100 |
2025/3/25 |
1,861 |
1,877 |
1,861 |
1,870 |
+1.30% |
2,300 |
2025/3/24 |
1,832 |
1,862 |
1,832 |
1,846 |
-0.05% |
2,500 |
2025/3/21 |
1,856 |
1,860 |
1,841 |
1,847 |
-0.16% |
4,200 |
2025/3/19 |
1,845 |
1,855 |
1,845 |
1,850 |
+0.33% |
400 |
2025/3/18 |
1,858 |
1,858 |
1,841 |
1,844 |
-0.54% |
2,000 |
2025/3/17 |
1,836 |
1,893 |
1,830 |
1,854 |
+2.43% |
9,600 |
2025/3/14 |
1,817 |
1,827 |
1,805 |
1,810 |
-0.28% |
4,800 |
2025/3/13 |
1,808 |
1,819 |
1,808 |
1,815 |
+0.39% |
3,000 |
2025/3/12 |
1,793 |
1,811 |
1,793 |
1,808 |
+0.72% |
3,100 |
2025/3/11 |
1,794 |
1,801 |
1,789 |
1,795 |
+0.06% |
9,300 |
2025/3/10 |
1,815 |
1,816 |
1,791 |
1,794 |
-0.77% |
18,100 |
2025/3/7 |
1,811 |
1,814 |
1,804 |
1,808 |
-0.11% |
4,000 |
2025/3/6 |
1,810 |
1,818 |
1,808 |
1,810 |
+0.06% |
3,700 |
2025/3/5 |
1,803 |
1,810 |
1,795 |
1,809 |
-0.06% |
18,800 |
2025/3/4 |
1,803 |
1,814 |
1,799 |
1,810 |
-0.06% |
6,700 |
2025/3/3 |
1,802 |
1,816 |
1,800 |
1,811 |
+0.56% |
6,800 |
2025/2/28 |
1,803 |
1,819 |
1,800 |
1,801 |
-0.61% |
2,100 |
2025/2/27 |
1,810 |
1,814 |
1,800 |
1,812 |
+0.67% |
3,800 |
2025/2/26 |
1,800 |
1,820 |
1,790 |
1,800 |
+0.00% |
19,400 |
2025/2/25 |
1,800 |
1,821 |
1,799 |
1,800 |
-0.06% |
16,300 |
2025/2/21 |
1,790 |
1,804 |
1,790 |
1,801 |
+0.61% |
2,800 |
2025/2/20 |
1,806 |
1,807 |
1,789 |
1,790 |
-0.56% |
6,400 |
2025/2/19 |
1,826 |
1,826 |
1,796 |
1,800 |
-1.26% |
14,600 |
2025/2/18 |
1,828 |
1,834 |
1,813 |
1,823 |
+0.16% |
3,400 |
2025/2/17 |
1,813 |
1,829 |
1,813 |
1,820 |
-0.38% |
3,600 |
2025/2/14 |
1,836 |
1,837 |
1,823 |
1,827 |
-0.11% |
4,900 |
2025/2/13 |
1,852 |
1,852 |
1,829 |
1,829 |
-0.38% |
4,700 |
2025/2/12 |
1,842 |
1,849 |
1,836 |
1,836 |
-0.49% |
6,800 |
2025/2/10 |
1,844 |
1,862 |
1,837 |
1,845 |
+0.00% |
4,600 |
2025/2/7 |
1,850 |
1,860 |
1,844 |
1,845 |
+0.05% |
6,900 |
2025/2/6 |
1,844 |
1,860 |
1,844 |
1,844 |
+0.00% |
1,900 |
2025/2/5 |
1,856 |
1,856 |
1,843 |
1,844 |
-0.81% |
1,900 |
2025/2/4 |
1,853 |
1,873 |
1,853 |
1,859 |
+0.43% |
1,500 |
2025/2/3 |
1,848 |
1,860 |
1,845 |
1,851 |
-0.27% |
2,300 |
2025/1/31 |
1,858 |
1,871 |
1,840 |
1,856 |
+0.05% |
4,200 |
2025/1/30 |
1,867 |
1,869 |
1,855 |
1,855 |
-0.64% |
2,200 |
2025/1/29 |
1,882 |
1,882 |
1,867 |
1,867 |
-0.80% |
1,300 |
2025/1/28 |
1,879 |
1,882 |
1,865 |
1,882 |
+0.64% |
1,700 |
2025/1/27 |
1,895 |
1,895 |
1,870 |
1,870 |
+0.38% |
2,600 |
2025/1/24 |
1,868 |
1,868 |
1,849 |
1,863 |
+0.54% |
1,200 |
2025/1/23 |
1,860 |
1,870 |
1,853 |
1,853 |
-0.38% |
2,000 |
2025/1/22 |
1,852 |
1,870 |
1,852 |
1,860 |
+0.05% |
1,400 |
2025/1/21 |
1,855 |
1,870 |
1,855 |
1,859 |
+0.22% |
2,100 |
2025/1/20 |
1,844 |
1,889 |
1,844 |
1,855 |
+0.49% |
3,100 |
2025/1/17 |
1,840 |
1,850 |
1,840 |
1,846 |
-0.22% |
800 |
2025/1/16 |
1,843 |
1,850 |
1,840 |
1,850 |
+0.98% |
1,000 |
2025/1/15 |
1,833 |
1,833 |
1,832 |
1,832 |
-0.70% |
700 |
|