日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,575 |
1,585 |
1,519 |
1,550 |
-1.02% |
94,900 |
2025/7/10 |
1,515 |
1,566 |
1,512 |
1,566 |
+4.05% |
22,000 |
2025/7/9 |
1,548 |
1,567 |
1,500 |
1,505 |
-1.38% |
26,700 |
2025/7/8 |
1,480 |
1,526 |
1,480 |
1,526 |
+3.11% |
13,600 |
2025/7/7 |
1,468 |
1,527 |
1,468 |
1,480 |
+0.95% |
20,400 |
2025/7/4 |
1,453 |
1,467 |
1,430 |
1,466 |
+0.14% |
4,300 |
2025/7/3 |
1,452 |
1,480 |
1,440 |
1,464 |
+1.31% |
5,700 |
2025/7/2 |
1,500 |
1,500 |
1,426 |
1,445 |
-3.28% |
14,800 |
2025/7/1 |
1,432 |
1,515 |
1,432 |
1,494 |
+4.33% |
23,900 |
2025/6/30 |
1,435 |
1,445 |
1,412 |
1,432 |
+0.85% |
21,800 |
2025/6/27 |
1,445 |
1,445 |
1,412 |
1,420 |
-0.77% |
21,700 |
2025/6/26 |
1,459 |
1,459 |
1,422 |
1,431 |
-1.17% |
16,400 |
2025/6/25 |
1,459 |
1,459 |
1,409 |
1,448 |
+1.19% |
26,100 |
2025/6/24 |
1,392 |
1,448 |
1,380 |
1,431 |
+3.77% |
40,700 |
2025/6/23 |
1,350 |
1,380 |
1,324 |
1,379 |
+2.76% |
21,800 |
2025/6/20 |
1,394 |
1,394 |
1,342 |
1,342 |
-3.59% |
6,400 |
2025/6/19 |
1,377 |
1,392 |
1,372 |
1,392 |
+1.61% |
18,000 |
2025/6/18 |
1,375 |
1,377 |
1,367 |
1,370 |
+1.03% |
15,400 |
2025/6/17 |
1,313 |
1,356 |
1,297 |
1,356 |
+2.65% |
9,500 |
2025/6/16 |
1,291 |
1,322 |
1,291 |
1,321 |
+1.23% |
6,700 |
2025/6/13 |
1,378 |
1,378 |
1,305 |
1,305 |
-5.02% |
8,300 |
2025/6/12 |
1,323 |
1,374 |
1,323 |
1,374 |
+3.54% |
10,600 |
2025/6/11 |
1,323 |
1,327 |
1,307 |
1,327 |
+0.30% |
3,000 |
2025/6/10 |
1,317 |
1,325 |
1,306 |
1,323 |
+0.30% |
3,100 |
2025/6/9 |
1,320 |
1,320 |
1,300 |
1,319 |
+0.30% |
4,500 |
2025/6/6 |
1,302 |
1,316 |
1,288 |
1,315 |
+0.15% |
3,200 |
2025/6/5 |
1,318 |
1,319 |
1,296 |
1,313 |
-0.45% |
4,500 |
2025/6/4 |
1,317 |
1,319 |
1,290 |
1,319 |
-0.68% |
6,200 |
2025/6/3 |
1,340 |
1,340 |
1,310 |
1,328 |
-0.45% |
5,900 |
2025/6/2 |
1,364 |
1,368 |
1,334 |
1,334 |
+0.00% |
2,800 |
2025/5/30 |
1,366 |
1,380 |
1,329 |
1,334 |
-0.15% |
4,000 |
2025/5/29 |
1,353 |
1,353 |
1,322 |
1,336 |
-1.84% |
10,800 |
2025/5/28 |
1,414 |
1,436 |
1,342 |
1,361 |
-1.87% |
13,600 |
2025/5/27 |
1,302 |
1,387 |
1,300 |
1,387 |
+6.53% |
29,300 |
2025/5/26 |
1,329 |
1,329 |
1,249 |
1,302 |
-1.21% |
11,700 |
2025/5/23 |
1,303 |
1,328 |
1,303 |
1,318 |
-0.15% |
5,700 |
2025/5/22 |
1,345 |
1,345 |
1,315 |
1,320 |
-0.60% |
7,200 |
2025/5/21 |
1,349 |
1,349 |
1,317 |
1,328 |
-0.60% |
2,700 |
2025/5/20 |
1,315 |
1,344 |
1,297 |
1,336 |
-0.67% |
2,700 |
2025/5/19 |
1,291 |
1,345 |
1,291 |
1,345 |
+2.52% |
18,000 |
2025/5/16 |
1,320 |
1,320 |
1,303 |
1,312 |
-0.98% |
2,400 |
2025/5/15 |
1,335 |
1,335 |
1,300 |
1,325 |
-0.90% |
3,200 |
2025/5/14 |
1,307 |
1,339 |
1,302 |
1,337 |
+2.30% |
6,600 |
2025/5/13 |
1,300 |
1,376 |
1,282 |
1,307 |
+0.69% |
78,100 |
2025/5/12 |
1,346 |
1,346 |
1,275 |
1,298 |
-1.37% |
3,800 |
2025/5/9 |
1,373 |
1,373 |
1,316 |
1,316 |
-2.37% |
3,000 |
2025/5/8 |
1,321 |
1,348 |
1,321 |
1,348 |
-0.22% |
2,000 |
2025/5/7 |
1,338 |
1,371 |
1,337 |
1,351 |
+0.82% |
6,100 |
2025/5/2 |
1,368 |
1,368 |
1,339 |
1,340 |
-2.05% |
4,100 |
2025/5/1 |
1,366 |
1,368 |
1,351 |
1,368 |
-0.65% |
1,500 |
2025/4/30 |
1,372 |
1,385 |
1,372 |
1,377 |
-0.22% |
5,400 |
2025/4/28 |
1,369 |
1,384 |
1,369 |
1,380 |
+0.80% |
4,900 |
2025/4/25 |
1,366 |
1,390 |
1,340 |
1,369 |
-1.16% |
9,900 |
2025/4/24 |
1,353 |
1,417 |
1,353 |
1,385 |
+0.14% |
13,300 |
2025/4/23 |
1,400 |
1,400 |
1,355 |
1,383 |
+0.95% |
12,600 |
2025/4/22 |
1,436 |
1,436 |
1,339 |
1,370 |
-4.60% |
12,800 |
2025/4/21 |
1,384 |
1,447 |
1,345 |
1,436 |
+7.97% |
17,500 |
2025/4/18 |
1,356 |
1,399 |
1,320 |
1,330 |
-8.02% |
25,300 |
2025/4/17 |
1,575 |
1,575 |
1,370 |
1,446 |
-4.17% |
120,100 |
2025/4/16 |
1,256 |
1,574 |
1,186 |
1,509 |
+16.08% |
437,200 |
2025/4/15 |
1,357 |
1,549 |
1,219 |
1,300 |
-1.52% |
301,400 |
2025/4/14 |
1,255 |
1,355 |
1,250 |
1,320 |
+20.00% |
69,700 |
2025/4/11 |
1,078 |
1,100 |
1,067 |
1,100 |
+4.96% |
3,400 |
2025/4/10 |
1,100 |
1,100 |
1,030 |
1,048 |
+6.94% |
3,400 |
2025/4/9 |
970 |
980 |
940 |
980 |
-1.21% |
2,300 |
2025/4/8 |
916 |
992 |
916 |
992 |
+13.89% |
3,600 |
2025/4/7 |
855 |
940 |
855 |
871 |
-12.02% |
12,700 |
2025/4/4 |
1,062 |
1,075 |
969 |
990 |
-11.05% |
23,500 |
2025/4/3 |
1,110 |
1,130 |
1,101 |
1,113 |
-3.55% |
2,600 |
2025/4/2 |
1,166 |
1,166 |
1,154 |
1,154 |
-1.03% |
2,300 |
2025/4/1 |
1,197 |
1,197 |
1,165 |
1,166 |
-0.09% |
800 |
2025/3/31 |
1,182 |
1,182 |
1,165 |
1,167 |
-1.52% |
2,200 |
2025/3/28 |
1,193 |
1,193 |
1,174 |
1,185 |
-0.67% |
600 |
2025/3/27 |
1,168 |
1,194 |
1,168 |
1,193 |
-0.42% |
2,300 |
2025/3/26 |
1,179 |
1,198 |
1,170 |
1,198 |
+1.70% |
2,600 |
2025/3/25 |
1,155 |
1,178 |
1,155 |
1,178 |
+0.17% |
1,300 |
2025/3/24 |
1,166 |
1,200 |
1,166 |
1,176 |
+0.94% |
1,600 |
2025/3/21 |
1,170 |
1,173 |
1,165 |
1,165 |
-0.43% |
1,400 |
2025/3/19 |
1,162 |
1,177 |
1,151 |
1,170 |
+0.69% |
1,000 |
2025/3/18 |
1,185 |
1,185 |
1,153 |
1,162 |
-1.61% |
1,100 |
2025/3/17 |
1,162 |
1,181 |
1,162 |
1,181 |
+1.64% |
2,100 |
2025/3/14 |
1,114 |
1,163 |
1,114 |
1,162 |
+3.75% |
1,400 |
2025/3/13 |
1,113 |
1,120 |
1,113 |
1,120 |
+0.81% |
600 |
2025/3/12 |
1,104 |
1,134 |
1,104 |
1,111 |
-0.80% |
400 |
2025/3/11 |
1,132 |
1,141 |
1,101 |
1,120 |
-1.84% |
2,600 |
2025/3/10 |
1,131 |
1,168 |
1,131 |
1,141 |
+0.88% |
1,300 |
2025/3/7 |
1,135 |
1,138 |
1,130 |
1,131 |
-2.92% |
1,600 |
2025/3/6 |
1,164 |
1,165 |
1,157 |
1,165 |
+0.87% |
1,200 |
2025/3/5 |
1,164 |
1,164 |
1,151 |
1,155 |
-0.94% |
900 |
2025/3/4 |
1,175 |
1,175 |
1,145 |
1,166 |
-0.77% |
1,100 |
2025/3/3 |
1,197 |
1,197 |
1,141 |
1,175 |
+3.34% |
2,800 |
2025/2/28 |
1,204 |
1,204 |
1,111 |
1,137 |
-6.42% |
9,600 |
2025/2/27 |
1,203 |
1,224 |
1,200 |
1,215 |
+0.00% |
3,000 |
2025/2/26 |
1,198 |
1,215 |
1,198 |
1,215 |
+1.25% |
1,700 |
2025/2/25 |
1,203 |
1,224 |
1,195 |
1,200 |
-2.68% |
2,200 |
2025/2/21 |
1,215 |
1,235 |
1,205 |
1,233 |
-0.08% |
2,000 |
2025/2/20 |
1,237 |
1,247 |
1,200 |
1,234 |
-2.37% |
10,900 |
2025/2/19 |
1,258 |
1,277 |
1,244 |
1,264 |
-1.17% |
5,800 |
2025/2/18 |
1,243 |
1,284 |
1,239 |
1,279 |
+2.90% |
4,300 |
2025/2/17 |
1,212 |
1,258 |
1,200 |
1,243 |
-0.32% |
8,300 |
2025/2/14 |
1,291 |
1,308 |
1,228 |
1,247 |
-3.11% |
17,100 |
2025/2/13 |
1,292 |
1,296 |
1,276 |
1,287 |
+1.42% |
10,300 |
2025/2/12 |
1,269 |
1,280 |
1,256 |
1,269 |
+1.28% |
6,600 |
2025/2/10 |
1,231 |
1,254 |
1,207 |
1,253 |
+2.37% |
10,400 |
2025/2/7 |
1,193 |
1,240 |
1,191 |
1,224 |
+1.41% |
7,300 |
2025/2/6 |
1,181 |
1,225 |
1,178 |
1,207 |
+2.29% |
16,400 |
2025/2/5 |
1,149 |
1,185 |
1,144 |
1,180 |
+4.33% |
11,000 |
2025/2/4 |
1,119 |
1,139 |
1,119 |
1,131 |
+1.07% |
1,700 |
2025/2/3 |
1,145 |
1,146 |
1,116 |
1,119 |
-1.84% |
2,900 |
2025/1/31 |
1,149 |
1,159 |
1,130 |
1,140 |
-1.30% |
2,700 |
2025/1/30 |
1,126 |
1,168 |
1,126 |
1,155 |
+1.94% |
3,600 |
2025/1/29 |
1,138 |
1,170 |
1,121 |
1,133 |
+0.27% |
8,200 |
2025/1/28 |
1,118 |
1,130 |
1,092 |
1,130 |
+0.36% |
3,600 |
2025/1/27 |
1,079 |
1,126 |
1,065 |
1,126 |
+3.87% |
9,400 |
2025/1/24 |
1,049 |
1,087 |
1,049 |
1,084 |
+3.34% |
3,400 |
2025/1/23 |
1,079 |
1,079 |
1,049 |
1,049 |
-2.33% |
2,800 |
2025/1/22 |
1,052 |
1,074 |
1,050 |
1,074 |
+2.78% |
4,400 |
2025/1/21 |
1,038 |
1,045 |
1,028 |
1,045 |
+0.77% |
4,800 |
2025/1/20 |
1,041 |
1,047 |
1,025 |
1,037 |
+0.68% |
7,500 |
2025/1/17 |
1,041 |
1,045 |
1,020 |
1,030 |
-2.55% |
7,900 |
2025/1/16 |
1,056 |
1,080 |
1,030 |
1,057 |
+0.09% |
5,500 |
2025/1/15 |
1,095 |
1,095 |
1,027 |
1,056 |
-0.85% |
8,000 |
2025/1/14 |
1,094 |
1,100 |
1,030 |
1,065 |
-4.05% |
27,900 |
|