日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,396 |
1,401 |
1,378 |
1,400 |
+0.29% |
3,100 |
2025/7/10 |
1,396 |
1,405 |
1,396 |
1,396 |
+0.00% |
1,100 |
2025/7/9 |
1,424 |
1,424 |
1,380 |
1,396 |
-1.97% |
6,200 |
2025/7/8 |
1,455 |
1,465 |
1,417 |
1,424 |
-2.13% |
6,100 |
2025/7/7 |
1,350 |
1,458 |
1,350 |
1,455 |
+8.83% |
50,800 |
2025/7/4 |
1,344 |
1,350 |
1,337 |
1,337 |
+0.07% |
3,300 |
2025/7/3 |
1,345 |
1,345 |
1,335 |
1,336 |
+0.00% |
3,900 |
2025/7/2 |
1,329 |
1,352 |
1,329 |
1,336 |
-0.30% |
7,000 |
2025/7/1 |
1,340 |
1,360 |
1,340 |
1,340 |
-1.54% |
5,500 |
2025/6/30 |
1,389 |
1,389 |
1,350 |
1,361 |
-2.16% |
5,100 |
2025/6/27 |
1,388 |
1,398 |
1,370 |
1,391 |
+0.22% |
7,500 |
2025/6/26 |
1,381 |
1,396 |
1,381 |
1,388 |
+0.14% |
2,200 |
2025/6/25 |
1,405 |
1,405 |
1,380 |
1,386 |
-1.35% |
5,000 |
2025/6/24 |
1,410 |
1,423 |
1,405 |
1,405 |
-0.21% |
3,000 |
2025/6/23 |
1,375 |
1,413 |
1,375 |
1,408 |
+2.03% |
8,900 |
2025/6/20 |
1,424 |
1,425 |
1,376 |
1,380 |
-3.83% |
20,700 |
2025/6/19 |
1,454 |
1,462 |
1,430 |
1,435 |
-1.98% |
10,800 |
2025/6/18 |
1,447 |
1,465 |
1,442 |
1,464 |
+0.14% |
5,100 |
2025/6/17 |
1,479 |
1,479 |
1,440 |
1,462 |
-0.48% |
7,900 |
2025/6/16 |
1,460 |
1,478 |
1,431 |
1,469 |
-1.41% |
9,400 |
2025/6/13 |
1,483 |
1,496 |
1,483 |
1,490 |
-1.00% |
3,600 |
2025/6/12 |
1,495 |
1,505 |
1,483 |
1,505 |
+0.40% |
4,800 |
2025/6/11 |
1,507 |
1,509 |
1,481 |
1,499 |
-0.07% |
3,400 |
2025/6/10 |
1,425 |
1,514 |
1,425 |
1,500 |
+5.86% |
15,600 |
2025/6/9 |
1,443 |
1,458 |
1,416 |
1,417 |
-3.28% |
19,100 |
2025/6/6 |
1,489 |
1,489 |
1,465 |
1,465 |
-1.08% |
9,400 |
2025/6/5 |
1,461 |
1,495 |
1,450 |
1,481 |
+0.27% |
1,900 |
2025/6/4 |
1,477 |
1,502 |
1,477 |
1,477 |
-0.27% |
3,900 |
2025/6/3 |
1,467 |
1,496 |
1,414 |
1,481 |
+0.54% |
16,700 |
2025/6/2 |
1,528 |
1,528 |
1,470 |
1,473 |
-3.09% |
22,300 |
2025/5/30 |
1,518 |
1,521 |
1,502 |
1,520 |
+0.13% |
10,500 |
2025/5/29 |
1,488 |
1,590 |
1,461 |
1,518 |
+2.71% |
39,900 |
2025/5/28 |
1,413 |
1,480 |
1,411 |
1,478 |
+5.27% |
22,900 |
2025/5/27 |
1,414 |
1,419 |
1,386 |
1,404 |
+0.57% |
9,000 |
2025/5/26 |
1,380 |
1,420 |
1,380 |
1,396 |
+0.87% |
9,100 |
2025/5/23 |
1,429 |
1,430 |
1,376 |
1,384 |
-3.01% |
9,900 |
2025/5/22 |
1,405 |
1,440 |
1,405 |
1,427 |
-0.28% |
6,400 |
2025/5/21 |
1,437 |
1,441 |
1,392 |
1,431 |
+0.00% |
12,800 |
2025/5/20 |
1,395 |
1,433 |
1,395 |
1,431 |
+2.95% |
7,600 |
2025/5/19 |
1,430 |
1,438 |
1,362 |
1,390 |
-0.71% |
18,000 |
2025/5/16 |
1,346 |
1,414 |
1,294 |
1,400 |
+4.56% |
162,900 |
2025/5/15 |
1,275 |
1,339 |
1,255 |
1,339 |
+5.18% |
13,300 |
2025/5/14 |
1,277 |
1,288 |
1,223 |
1,273 |
-2.75% |
29,000 |
2025/5/13 |
1,318 |
1,349 |
1,230 |
1,309 |
+0.77% |
90,200 |
2025/5/12 |
1,254 |
1,299 |
1,254 |
1,299 |
+3.75% |
15,500 |
2025/5/9 |
1,262 |
1,265 |
1,252 |
1,252 |
-0.24% |
7,000 |
2025/5/8 |
1,253 |
1,260 |
1,252 |
1,255 |
+0.32% |
1,500 |
2025/5/7 |
1,260 |
1,273 |
1,251 |
1,251 |
-0.87% |
8,400 |
2025/5/2 |
1,273 |
1,273 |
1,243 |
1,262 |
-1.71% |
4,000 |
2025/5/1 |
1,273 |
1,316 |
1,226 |
1,284 |
+3.13% |
61,400 |
2025/4/30 |
1,254 |
1,260 |
1,240 |
1,245 |
-0.40% |
4,800 |
2025/4/28 |
1,272 |
1,273 |
1,250 |
1,250 |
-0.87% |
3,900 |
2025/4/25 |
1,264 |
1,291 |
1,255 |
1,261 |
+0.72% |
6,400 |
2025/4/24 |
1,244 |
1,276 |
1,244 |
1,252 |
+1.71% |
8,800 |
2025/4/23 |
1,231 |
1,252 |
1,225 |
1,231 |
+0.24% |
8,300 |
2025/4/22 |
1,235 |
1,257 |
1,205 |
1,228 |
-2.38% |
8,800 |
2025/4/21 |
1,290 |
1,290 |
1,251 |
1,258 |
-1.87% |
5,300 |
2025/4/18 |
1,270 |
1,321 |
1,270 |
1,282 |
+1.75% |
17,800 |
2025/4/17 |
1,208 |
1,260 |
1,208 |
1,260 |
+2.77% |
4,000 |
2025/4/16 |
1,235 |
1,345 |
1,200 |
1,226 |
-0.08% |
29,000 |
2025/4/15 |
1,205 |
1,247 |
1,200 |
1,227 |
+2.16% |
13,100 |
2025/4/14 |
1,190 |
1,222 |
1,188 |
1,201 |
+0.17% |
6,400 |
2025/4/11 |
1,126 |
1,199 |
1,116 |
1,199 |
+4.62% |
11,100 |
2025/4/10 |
1,180 |
1,186 |
1,146 |
1,146 |
+8.11% |
16,200 |
2025/4/9 |
1,070 |
1,095 |
1,040 |
1,060 |
-6.19% |
28,100 |
2025/4/8 |
1,039 |
1,132 |
1,039 |
1,130 |
+15.07% |
15,800 |
2025/4/7 |
1,000 |
1,070 |
982 |
982 |
-12.94% |
33,300 |
2025/4/4 |
1,151 |
1,153 |
1,041 |
1,128 |
-6.00% |
41,000 |
2025/4/3 |
1,212 |
1,250 |
1,179 |
1,200 |
-6.98% |
22,100 |
2025/4/2 |
1,297 |
1,316 |
1,251 |
1,290 |
-0.23% |
8,400 |
2025/4/1 |
1,348 |
1,350 |
1,276 |
1,293 |
-2.42% |
19,600 |
2025/3/31 |
1,406 |
1,406 |
1,305 |
1,325 |
-7.67% |
25,300 |
2025/3/28 |
1,414 |
1,467 |
1,414 |
1,435 |
+1.45% |
24,900 |
2025/3/27 |
1,500 |
1,500 |
1,400.5 |
1,414.5 |
-6.48% |
36,900 |
2025/3/26 |
1,525 |
1,525 |
1,490 |
1,512.5 |
+0.87% |
7,900 |
2025/3/25 |
1,485.5 |
1,510 |
1,485 |
1,499.5 |
+0.94% |
8,900 |
2025/3/24 |
1,597.5 |
1,597.5 |
1,477 |
1,485.5 |
-4.93% |
28,000 |
2025/3/21 |
1,547.5 |
1,597.5 |
1,547.5 |
1,562.5 |
+1.79% |
13,000 |
2025/3/19 |
1,597.5 |
1,600 |
1,535 |
1,535 |
-2.38% |
15,900 |
2025/3/18 |
1,542.5 |
1,600 |
1,542.5 |
1,572.5 |
+0.96% |
9,500 |
2025/3/17 |
1,552.5 |
1,567.5 |
1,540 |
1,557.5 |
-1.11% |
12,800 |
2025/3/14 |
1,590 |
1,592.5 |
1,562.5 |
1,575 |
-2.48% |
9,100 |
2025/3/13 |
1,625 |
1,625 |
1,587.5 |
1,615 |
+1.10% |
1,100 |
2025/3/12 |
1,552.5 |
1,625 |
1,552.5 |
1,597.5 |
+1.11% |
10,600 |
2025/3/11 |
1,550 |
1,597.5 |
1,550 |
1,580 |
+0.00% |
3,500 |
2025/3/10 |
1,555 |
1,587.5 |
1,555 |
1,580 |
+0.00% |
5,100 |
2025/3/7 |
1,655 |
1,655 |
1,572.5 |
1,580 |
-6.51% |
13,100 |
2025/3/6 |
1,675 |
1,692.5 |
1,637.5 |
1,690 |
+0.75% |
6,200 |
2025/3/5 |
1,667.5 |
1,692.5 |
1,665 |
1,677.5 |
+0.60% |
4,000 |
2025/3/4 |
1,670 |
1,670 |
1,635 |
1,667.5 |
+1.68% |
3,400 |
2025/3/3 |
1,617.5 |
1,667.5 |
1,600 |
1,640 |
+1.39% |
8,700 |
2025/2/28 |
1,635 |
1,770 |
1,617.5 |
1,617.5 |
-3.00% |
14,700 |
2025/2/27 |
1,707.5 |
1,707.5 |
1,640 |
1,667.5 |
-2.91% |
15,500 |
2025/2/26 |
1,830 |
1,830 |
1,717.5 |
1,717.5 |
-4.32% |
4,300 |
2025/2/25 |
1,735 |
1,827.5 |
1,707.5 |
1,795 |
+1.41% |
5,900 |
2025/2/21 |
1,857.5 |
1,857.5 |
1,745 |
1,770 |
-5.09% |
16,500 |
2025/2/20 |
1,937.5 |
1,945 |
1,842.5 |
1,865 |
-3.37% |
15,900 |
2025/2/19 |
1,862.5 |
1,980 |
1,852.5 |
1,930 |
+5.61% |
31,100 |
2025/2/18 |
1,797.5 |
1,860 |
1,725 |
1,827.5 |
+2.81% |
9,400 |
2025/2/17 |
1,850 |
1,887.5 |
1,770 |
1,777.5 |
-0.70% |
22,100 |
2025/2/14 |
1,600 |
1,790 |
1,580 |
1,790 |
+17.38% |
49,000 |
2025/2/13 |
1,542.5 |
1,545 |
1,515 |
1,525 |
-0.49% |
7,100 |
2025/2/12 |
1,552.5 |
1,577.5 |
1,475.5 |
1,532.5 |
-1.29% |
8,800 |
2025/2/10 |
1,642.5 |
1,642.5 |
1,542.5 |
1,552.5 |
-5.34% |
13,500 |
2025/2/7 |
1,507.5 |
1,642.5 |
1,505 |
1,640 |
+4.46% |
15,800 |
2025/2/6 |
1,560 |
1,575 |
1,550 |
1,570 |
-0.48% |
3,200 |
2025/2/5 |
1,607.5 |
1,612.5 |
1,555 |
1,577.5 |
-1.25% |
6,300 |
2025/2/4 |
1,560 |
1,600 |
1,542.5 |
1,597.5 |
+2.40% |
5,600 |
2025/2/3 |
1,575 |
1,577.5 |
1,532.5 |
1,560 |
-1.89% |
6,200 |
2025/1/31 |
1,597.5 |
1,622.5 |
1,575 |
1,590 |
+0.95% |
10,000 |
2025/1/30 |
1,662.5 |
1,675 |
1,535 |
1,575 |
-5.26% |
21,600 |
2025/1/29 |
1,517.5 |
1,680 |
1,515 |
1,662.5 |
+10.10% |
39,800 |
2025/1/28 |
1,469.5 |
1,517.5 |
1,455 |
1,510 |
+2.72% |
12,500 |
2025/1/27 |
1,507.5 |
1,507.5 |
1,455.5 |
1,470 |
-0.74% |
14,500 |
2025/1/24 |
1,595 |
1,600 |
1,453 |
1,481 |
-4.30% |
129,500 |
2025/1/23 |
1,547.5 |
1,547.5 |
1,547.5 |
1,547.5 |
+19.45% |
6,100 |
2025/1/22 |
1,334.5 |
1,334.5 |
1,275.5 |
1,295.5 |
-1.07% |
3,900 |
2025/1/21 |
1,307 |
1,320 |
1,300 |
1,309.5 |
-0.19% |
2,500 |
2025/1/20 |
1,336.5 |
1,336.5 |
1,300.5 |
1,312 |
-3.32% |
4,700 |
2025/1/17 |
1,300.5 |
1,357 |
1,300.5 |
1,357 |
+3.39% |
2,000 |
2025/1/16 |
1,334 |
1,334 |
1,312.5 |
1,312.5 |
-1.57% |
800 |
2025/1/15 |
1,364 |
1,377.5 |
1,333.5 |
1,333.5 |
-4.00% |
2,400 |
2025/1/14 |
1,384 |
1,389.5 |
1,351 |
1,389 |
-0.79% |
2,200 |
|