日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,901 |
1,915 |
1,898 |
1,915 |
+1.22% |
6,300 |
2025/7/14 |
1,890 |
1,914 |
1,886 |
1,892 |
+0.11% |
1,500 |
2025/7/11 |
1,881 |
1,890 |
1,881 |
1,890 |
+0.37% |
1,000 |
2025/7/10 |
1,880 |
1,904 |
1,880 |
1,883 |
+0.11% |
3,000 |
2025/7/9 |
1,886 |
1,900 |
1,881 |
1,881 |
+0.32% |
1,100 |
2025/7/8 |
1,873 |
1,890 |
1,873 |
1,875 |
+0.21% |
1,500 |
2025/7/7 |
1,882 |
1,882 |
1,871 |
1,871 |
-0.58% |
1,700 |
2025/7/4 |
1,890 |
1,890 |
1,881 |
1,882 |
+0.00% |
1,300 |
2025/7/3 |
1,890 |
1,890 |
1,882 |
1,882 |
+0.11% |
800 |
2025/7/2 |
1,897 |
1,897 |
1,875 |
1,880 |
-0.90% |
5,200 |
2025/7/1 |
1,914 |
1,914 |
1,878 |
1,897 |
-0.52% |
2,800 |
2025/6/30 |
1,893 |
1,907 |
1,885 |
1,907 |
+1.44% |
2,500 |
2025/6/27 |
1,869 |
1,880 |
1,861 |
1,880 |
+1.02% |
2,600 |
2025/6/26 |
1,860 |
1,870 |
1,860 |
1,861 |
+0.32% |
2,600 |
2025/6/25 |
1,860 |
1,860 |
1,850 |
1,855 |
-0.32% |
1,000 |
2025/6/24 |
1,863 |
1,863 |
1,847 |
1,861 |
+0.98% |
1,700 |
2025/6/23 |
1,841 |
1,843 |
1,840 |
1,843 |
-0.05% |
1,100 |
2025/6/20 |
1,848 |
1,851 |
1,842 |
1,844 |
-0.22% |
2,000 |
2025/6/19 |
1,865 |
1,865 |
1,842 |
1,848 |
-0.91% |
4,100 |
2025/6/18 |
1,857 |
1,873 |
1,840 |
1,865 |
+0.38% |
2,700 |
2025/6/17 |
1,857 |
1,870 |
1,845 |
1,858 |
-0.27% |
6,800 |
2025/6/16 |
1,860 |
1,893 |
1,850 |
1,863 |
+0.16% |
4,100 |
2025/6/13 |
1,880 |
1,880 |
1,859 |
1,860 |
-0.96% |
2,500 |
2025/6/12 |
1,889 |
1,889 |
1,865 |
1,878 |
-0.27% |
3,700 |
2025/6/11 |
1,893 |
1,893 |
1,870 |
1,883 |
-0.53% |
3,200 |
2025/6/10 |
1,912 |
1,930 |
1,882 |
1,893 |
-0.89% |
5,100 |
2025/6/9 |
1,900 |
1,917 |
1,890 |
1,910 |
+1.65% |
2,400 |
2025/6/6 |
1,880 |
1,903 |
1,879 |
1,879 |
-1.16% |
2,900 |
2025/6/5 |
1,914 |
1,914 |
1,901 |
1,901 |
+0.00% |
1,600 |
2025/6/4 |
1,877 |
1,928 |
1,877 |
1,901 |
+0.32% |
2,800 |
2025/6/3 |
1,900 |
1,901 |
1,892 |
1,895 |
-0.52% |
2,400 |
2025/6/2 |
1,936 |
1,936 |
1,893 |
1,905 |
+0.05% |
1,700 |
2025/5/30 |
1,892 |
1,932 |
1,885 |
1,904 |
-0.42% |
2,200 |
2025/5/29 |
1,900 |
1,912 |
1,895 |
1,912 |
+0.63% |
2,200 |
2025/5/28 |
1,892 |
1,900 |
1,882 |
1,900 |
+0.53% |
2,700 |
2025/5/27 |
1,876 |
1,892 |
1,875 |
1,890 |
-0.21% |
1,800 |
2025/5/26 |
1,898 |
1,898 |
1,870 |
1,894 |
-0.21% |
1,300 |
2025/5/23 |
1,876 |
1,904 |
1,876 |
1,898 |
+1.17% |
2,100 |
2025/5/22 |
1,877 |
1,895 |
1,876 |
1,876 |
-0.16% |
1,200 |
2025/5/21 |
1,906 |
1,906 |
1,875 |
1,879 |
-1.26% |
2,100 |
2025/5/20 |
1,903 |
1,905 |
1,893 |
1,903 |
+1.01% |
800 |
2025/5/19 |
1,885 |
1,898 |
1,882 |
1,884 |
-1.05% |
1,400 |
2025/5/16 |
1,930 |
2,065 |
1,869 |
1,904 |
-0.21% |
32,500 |
2025/5/15 |
1,867 |
1,918 |
1,867 |
1,908 |
+2.20% |
5,700 |
2025/5/14 |
1,868 |
1,889 |
1,867 |
1,867 |
-0.16% |
600 |
2025/5/13 |
1,860 |
1,889 |
1,860 |
1,870 |
+0.54% |
1,100 |
2025/5/12 |
1,859 |
1,889 |
1,859 |
1,860 |
+0.05% |
1,300 |
2025/5/9 |
1,862 |
1,879 |
1,859 |
1,859 |
-0.75% |
1,000 |
2025/5/8 |
1,862 |
1,879 |
1,860 |
1,873 |
+0.54% |
1,000 |
2025/5/7 |
1,879 |
1,879 |
1,861 |
1,863 |
-0.90% |
1,200 |
2025/5/2 |
1,890 |
1,891 |
1,871 |
1,880 |
+0.16% |
2,300 |
2025/5/1 |
1,876 |
1,893 |
1,876 |
1,877 |
-0.90% |
500 |
2025/4/30 |
1,874 |
1,898 |
1,870 |
1,894 |
-0.32% |
1,000 |
2025/4/28 |
1,864 |
1,903 |
1,864 |
1,900 |
-0.21% |
1,000 |
2025/4/25 |
1,881 |
1,904 |
1,861 |
1,904 |
+0.95% |
700 |
2025/4/24 |
1,886 |
1,914 |
1,886 |
1,886 |
+0.21% |
500 |
2025/4/23 |
1,880 |
1,882 |
1,880 |
1,882 |
-0.11% |
200 |
2025/4/22 |
1,911 |
1,911 |
1,884 |
1,884 |
+0.53% |
300 |
2025/4/21 |
1,870 |
1,911 |
1,870 |
1,874 |
+0.21% |
500 |
2025/4/18 |
1,876 |
1,890 |
1,870 |
1,870 |
-1.58% |
1,200 |
2025/4/17 |
1,879 |
1,907 |
1,856 |
1,900 |
-0.99% |
1,100 |
2025/4/16 |
1,924 |
1,931 |
1,882 |
1,919 |
+1.86% |
2,700 |
2025/4/15 |
1,884 |
1,885 |
1,884 |
1,884 |
+0.00% |
2,400 |
2025/4/14 |
1,849 |
1,900 |
1,849 |
1,884 |
+1.89% |
1,600 |
2025/4/11 |
1,774 |
1,849 |
1,761 |
1,849 |
+4.05% |
1,200 |
2025/4/10 |
1,797 |
1,797 |
1,777 |
1,777 |
+0.11% |
1,300 |
2025/4/9 |
1,778 |
1,810 |
1,775 |
1,775 |
-2.37% |
1,400 |
2025/4/8 |
1,862 |
1,862 |
1,798 |
1,818 |
+1.11% |
1,300 |
2025/4/7 |
1,796 |
1,808 |
1,680 |
1,798 |
-1.48% |
4,800 |
2025/4/4 |
1,811 |
1,844 |
1,811 |
1,825 |
-1.40% |
3,100 |
2025/4/3 |
1,850 |
1,877 |
1,850 |
1,851 |
-1.17% |
1,000 |
2025/4/2 |
1,905 |
1,905 |
1,862 |
1,873 |
+0.43% |
900 |
2025/4/1 |
1,905 |
1,905 |
1,865 |
1,865 |
+0.00% |
800 |
2025/3/31 |
1,881 |
1,881 |
1,850 |
1,865 |
-1.01% |
2,200 |
2025/3/28 |
1,868 |
1,913 |
1,841 |
1,884 |
-3.38% |
3,700 |
2025/3/27 |
1,963 |
1,963 |
1,928 |
1,950 |
+0.10% |
2,700 |
2025/3/26 |
1,965 |
1,965 |
1,901 |
1,948 |
-0.81% |
2,900 |
2025/3/25 |
1,949 |
1,965 |
1,949 |
1,964 |
+0.77% |
1,500 |
2025/3/24 |
1,945 |
1,950 |
1,940 |
1,949 |
-0.56% |
2,900 |
2025/3/21 |
1,948 |
1,960 |
1,944 |
1,960 |
+1.08% |
1,500 |
2025/3/19 |
1,939 |
1,940 |
1,935 |
1,939 |
+0.94% |
1,100 |
2025/3/18 |
1,946 |
1,946 |
1,921 |
1,921 |
-0.16% |
1,600 |
2025/3/17 |
1,906 |
1,924 |
1,906 |
1,924 |
+0.94% |
2,200 |
2025/3/14 |
1,888 |
1,907 |
1,888 |
1,906 |
+0.95% |
600 |
2025/3/13 |
1,880 |
1,904 |
1,880 |
1,888 |
+0.48% |
3,400 |
2025/3/12 |
1,873 |
1,880 |
1,873 |
1,879 |
+0.37% |
2,000 |
2025/3/11 |
1,873 |
1,873 |
1,856 |
1,872 |
-0.11% |
1,800 |
2025/3/10 |
1,870 |
1,876 |
1,863 |
1,874 |
+1.24% |
1,900 |
2025/3/7 |
1,865 |
1,869 |
1,847 |
1,851 |
-0.64% |
1,200 |
2025/3/6 |
1,836 |
1,863 |
1,836 |
1,863 |
+1.53% |
2,300 |
2025/3/5 |
1,840 |
1,865 |
1,785 |
1,835 |
-0.27% |
11,300 |
2025/3/4 |
1,864 |
1,864 |
1,789 |
1,840 |
-0.86% |
10,400 |
2025/3/3 |
1,906 |
1,907 |
1,827 |
1,856 |
-2.62% |
12,200 |
2025/2/28 |
1,936 |
1,961 |
1,823 |
1,906 |
-2.06% |
13,500 |
2025/2/27 |
1,981 |
1,981 |
1,882 |
1,946 |
-2.11% |
7,600 |
2025/2/26 |
1,961 |
1,988 |
1,960 |
1,988 |
+1.27% |
800 |
2025/2/25 |
1,961 |
1,963 |
1,961 |
1,963 |
+0.15% |
200 |
2025/2/21 |
1,960 |
1,960 |
1,960 |
1,960 |
+0.00% |
500 |
2025/2/20 |
1,970 |
1,980 |
1,960 |
1,960 |
-0.51% |
1,300 |
2025/2/19 |
1,970 |
1,970 |
1,960 |
1,970 |
+0.05% |
1,100 |
2025/2/18 |
1,972 |
1,972 |
1,950 |
1,969 |
+1.23% |
3,100 |
2025/2/17 |
1,937 |
1,945 |
1,936 |
1,945 |
+0.52% |
1,900 |
2025/2/14 |
1,940 |
1,940 |
1,935 |
1,935 |
-0.26% |
1,400 |
2025/2/13 |
1,940 |
1,940 |
1,940 |
1,940 |
-0.15% |
3,600 |
2025/2/12 |
1,943 |
1,943 |
1,943 |
1,943 |
+0.57% |
100 |
2025/2/10 |
1,947 |
1,947 |
1,907 |
1,932 |
-0.82% |
500 |
2025/2/7 |
1,927 |
1,948 |
1,920 |
1,948 |
+0.52% |
600 |
2025/2/6 |
1,875 |
1,938 |
1,875 |
1,938 |
+3.36% |
1,500 |
2025/2/5 |
1,901 |
1,901 |
1,874 |
1,875 |
-1.37% |
3,100 |
2025/2/4 |
1,950 |
1,950 |
1,900 |
1,901 |
-2.51% |
3,300 |
2025/2/3 |
1,977 |
1,977 |
1,950 |
1,950 |
-1.37% |
2,600 |
2025/1/31 |
1,972 |
1,979 |
1,968 |
1,977 |
-0.05% |
2,000 |
2025/1/30 |
1,983 |
1,999 |
1,978 |
1,978 |
-1.05% |
1,100 |
2025/1/29 |
1,971 |
1,999 |
1,971 |
1,999 |
+1.42% |
1,800 |
2025/1/28 |
1,976 |
2,013 |
1,971 |
1,971 |
-0.25% |
800 |
2025/1/27 |
1,980 |
1,997 |
1,976 |
1,976 |
-0.20% |
600 |
2025/1/24 |
1,990 |
2,003 |
1,975 |
1,980 |
-0.50% |
800 |
2025/1/23 |
2,006 |
2,006 |
1,990 |
1,990 |
+0.81% |
600 |
2025/1/22 |
1,987 |
1,998 |
1,974 |
1,974 |
-0.85% |
1,600 |
2025/1/21 |
1,983 |
2,015 |
1,983 |
1,991 |
+0.10% |
600 |
2025/1/20 |
2,010 |
2,010 |
1,988 |
1,989 |
-1.04% |
500 |
2025/1/17 |
2,006 |
2,010 |
1,995 |
2,010 |
+0.20% |
1,200 |
2025/1/16 |
2,003 |
2,006 |
1,991 |
2,006 |
+0.30% |
2,200 |
|