日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,630 |
1,637 |
1,618 |
1,618 |
+0.19% |
33,700 |
2025/7/10 |
1,632 |
1,634 |
1,614 |
1,615 |
-0.86% |
29,700 |
2025/7/9 |
1,623 |
1,630 |
1,618 |
1,629 |
+0.37% |
30,400 |
2025/7/8 |
1,608 |
1,627 |
1,606 |
1,623 |
+0.93% |
29,500 |
2025/7/7 |
1,607 |
1,610 |
1,599 |
1,608 |
+0.56% |
26,600 |
2025/7/4 |
1,610 |
1,610 |
1,597 |
1,599 |
+0.00% |
43,600 |
2025/7/3 |
1,615 |
1,615 |
1,596 |
1,599 |
-0.99% |
36,200 |
2025/7/2 |
1,622 |
1,629 |
1,609 |
1,615 |
-0.43% |
33,900 |
2025/7/1 |
1,642 |
1,643 |
1,621 |
1,622 |
-1.22% |
33,200 |
2025/6/30 |
1,622 |
1,647 |
1,611 |
1,642 |
+2.31% |
74,900 |
2025/6/27 |
1,615 |
1,629 |
1,602 |
1,605 |
-0.50% |
46,700 |
2025/6/26 |
1,619 |
1,628 |
1,606 |
1,613 |
-0.49% |
33,500 |
2025/6/25 |
1,616 |
1,624 |
1,609 |
1,621 |
-0.18% |
33,100 |
2025/6/24 |
1,634 |
1,638 |
1,617 |
1,624 |
+0.00% |
38,700 |
2025/6/23 |
1,603 |
1,625 |
1,580 |
1,624 |
+0.68% |
44,100 |
2025/6/20 |
1,616 |
1,619 |
1,601 |
1,613 |
-0.31% |
44,400 |
2025/6/19 |
1,622 |
1,632 |
1,618 |
1,618 |
-0.98% |
26,100 |
2025/6/18 |
1,618 |
1,635 |
1,618 |
1,634 |
+0.37% |
19,900 |
2025/6/17 |
1,600 |
1,633 |
1,600 |
1,628 |
+0.80% |
38,000 |
2025/6/16 |
1,614 |
1,615 |
1,593 |
1,615 |
+1.64% |
21,600 |
2025/6/13 |
1,618 |
1,619 |
1,589 |
1,589 |
-1.85% |
39,300 |
2025/6/12 |
1,629 |
1,634 |
1,611 |
1,619 |
-1.16% |
27,600 |
2025/6/11 |
1,616 |
1,643 |
1,616 |
1,638 |
+1.24% |
38,300 |
2025/6/10 |
1,632 |
1,639 |
1,616 |
1,618 |
-0.68% |
36,200 |
2025/6/9 |
1,621 |
1,630 |
1,615 |
1,629 |
+0.31% |
26,000 |
2025/6/6 |
1,620 |
1,632 |
1,615 |
1,624 |
+0.06% |
64,300 |
2025/6/5 |
1,599 |
1,649 |
1,594 |
1,623 |
+1.95% |
128,500 |
2025/6/4 |
1,600 |
1,611 |
1,592 |
1,592 |
+0.00% |
40,700 |
2025/6/3 |
1,602 |
1,604 |
1,592 |
1,592 |
-0.50% |
33,200 |
2025/6/2 |
1,593 |
1,601 |
1,592 |
1,600 |
+0.44% |
39,000 |
2025/5/30 |
1,581 |
1,596 |
1,577 |
1,593 |
+0.57% |
36,100 |
2025/5/29 |
1,596 |
1,596 |
1,580 |
1,584 |
-0.50% |
35,200 |
2025/5/28 |
1,590 |
1,607 |
1,590 |
1,592 |
+0.57% |
51,100 |
2025/5/27 |
1,582 |
1,590 |
1,577 |
1,583 |
+0.89% |
31,700 |
2025/5/26 |
1,561 |
1,580 |
1,561 |
1,569 |
+0.51% |
26,100 |
2025/5/23 |
1,567 |
1,572 |
1,559 |
1,561 |
-1.08% |
27,300 |
2025/5/22 |
1,562 |
1,583 |
1,560 |
1,578 |
+0.45% |
22,000 |
2025/5/21 |
1,585 |
1,592 |
1,570 |
1,571 |
-1.01% |
36,600 |
2025/5/20 |
1,601 |
1,611 |
1,587 |
1,587 |
-1.12% |
50,100 |
2025/5/19 |
1,620 |
1,635 |
1,598 |
1,605 |
+1.07% |
108,200 |
2025/5/16 |
1,568 |
1,590 |
1,554 |
1,588 |
+1.28% |
87,900 |
2025/5/15 |
1,560 |
1,574 |
1,544 |
1,568 |
+0.26% |
72,000 |
2025/5/14 |
1,538 |
1,567 |
1,528 |
1,564 |
+1.49% |
61,300 |
2025/5/13 |
1,572 |
1,573 |
1,537 |
1,541 |
-1.78% |
68,300 |
2025/5/12 |
1,560 |
1,573 |
1,543 |
1,569 |
+2.21% |
62,900 |
2025/5/9 |
1,532 |
1,585 |
1,515 |
1,535 |
+0.79% |
136,600 |
2025/5/8 |
1,530 |
1,532 |
1,512 |
1,523 |
+0.00% |
48,100 |
2025/5/7 |
1,550 |
1,580 |
1,501 |
1,523 |
-3.67% |
187,400 |
2025/5/2 |
1,570 |
1,611 |
1,538 |
1,581 |
+3.33% |
168,800 |
2025/5/1 |
1,530 |
1,540 |
1,523 |
1,530 |
-1.03% |
53,200 |
2025/4/30 |
1,535 |
1,546 |
1,526 |
1,546 |
+0.45% |
24,500 |
2025/4/28 |
1,522 |
1,546 |
1,522 |
1,539 |
+0.72% |
55,100 |
2025/4/25 |
1,530 |
1,530 |
1,511 |
1,528 |
+1.13% |
29,100 |
2025/4/24 |
1,525 |
1,525 |
1,508 |
1,511 |
-0.72% |
27,800 |
2025/4/23 |
1,530 |
1,530 |
1,518 |
1,522 |
+0.40% |
21,700 |
2025/4/22 |
1,508 |
1,528 |
1,499 |
1,516 |
-0.13% |
28,900 |
2025/4/21 |
1,510 |
1,527 |
1,504 |
1,518 |
+0.53% |
25,400 |
2025/4/18 |
1,488 |
1,510 |
1,488 |
1,510 |
+1.48% |
53,000 |
2025/4/17 |
1,470 |
1,488 |
1,470 |
1,488 |
+1.36% |
29,200 |
2025/4/16 |
1,471 |
1,481 |
1,460 |
1,468 |
-0.20% |
22,600 |
2025/4/15 |
1,469 |
1,485 |
1,467 |
1,471 |
+0.14% |
48,400 |
2025/4/14 |
1,470 |
1,474 |
1,458 |
1,469 |
+0.75% |
41,000 |
2025/4/11 |
1,417 |
1,460 |
1,397 |
1,458 |
+3.33% |
82,600 |
2025/4/10 |
1,450 |
1,452 |
1,405 |
1,411 |
+4.44% |
78,000 |
2025/4/9 |
1,372 |
1,373 |
1,326 |
1,351 |
-3.22% |
114,700 |
2025/4/8 |
1,333 |
1,416 |
1,333 |
1,396 |
+7.14% |
107,600 |
2025/4/7 |
1,300 |
1,331 |
1,266 |
1,303 |
-5.31% |
174,400 |
2025/4/4 |
1,413 |
1,417 |
1,354 |
1,376 |
-4.64% |
111,800 |
2025/4/3 |
1,425 |
1,448 |
1,419 |
1,443 |
-1.84% |
110,100 |
2025/4/2 |
1,493 |
1,497 |
1,469 |
1,470 |
-1.61% |
78,700 |
2025/4/1 |
1,486 |
1,504 |
1,472 |
1,494 |
+0.40% |
127,500 |
2025/3/31 |
1,559 |
1,559 |
1,488 |
1,488 |
-4.98% |
160,300 |
2025/3/28 |
1,522 |
1,586 |
1,521 |
1,566 |
-5.78% |
261,200 |
2025/3/27 |
1,650 |
1,662 |
1,647 |
1,662 |
+0.24% |
139,900 |
2025/3/26 |
1,639 |
1,661 |
1,638 |
1,658 |
+1.28% |
148,100 |
2025/3/25 |
1,638 |
1,646 |
1,631 |
1,637 |
-0.12% |
146,200 |
2025/3/24 |
1,647 |
1,648 |
1,632 |
1,639 |
-0.06% |
142,500 |
2025/3/21 |
1,652 |
1,660 |
1,639 |
1,640 |
-0.24% |
198,300 |
2025/3/19 |
1,633 |
1,652 |
1,633 |
1,644 |
+0.06% |
87,800 |
2025/3/18 |
1,635 |
1,647 |
1,634 |
1,643 |
+0.74% |
81,400 |
2025/3/17 |
1,631 |
1,637 |
1,625 |
1,631 |
+0.99% |
64,900 |
2025/3/14 |
1,625 |
1,632 |
1,614 |
1,615 |
-0.74% |
103,500 |
2025/3/13 |
1,632 |
1,636 |
1,627 |
1,627 |
+0.31% |
44,100 |
2025/3/12 |
1,622 |
1,630 |
1,617 |
1,622 |
+0.00% |
61,600 |
2025/3/11 |
1,625 |
1,628 |
1,598 |
1,622 |
-0.43% |
90,200 |
2025/3/10 |
1,620 |
1,633 |
1,619 |
1,629 |
+0.56% |
68,000 |
2025/3/7 |
1,648 |
1,648 |
1,620 |
1,620 |
-2.11% |
144,000 |
2025/3/6 |
1,675 |
1,675 |
1,651 |
1,655 |
-0.66% |
93,100 |
2025/3/5 |
1,666 |
1,677 |
1,656 |
1,666 |
+0.00% |
66,200 |
2025/3/4 |
1,674 |
1,674 |
1,655 |
1,666 |
+0.06% |
60,000 |
2025/3/3 |
1,675 |
1,679 |
1,659 |
1,665 |
+0.30% |
74,700 |
2025/2/28 |
1,668 |
1,671 |
1,646 |
1,660 |
-0.36% |
87,900 |
2025/2/27 |
1,666 |
1,668 |
1,654 |
1,666 |
+0.00% |
54,300 |
2025/2/26 |
1,666 |
1,673 |
1,646 |
1,666 |
+0.06% |
97,600 |
2025/2/25 |
1,669 |
1,675 |
1,661 |
1,665 |
-0.42% |
40,800 |
2025/2/21 |
1,676 |
1,676 |
1,660 |
1,672 |
-0.12% |
43,400 |
2025/2/20 |
1,684 |
1,684 |
1,664 |
1,674 |
+0.12% |
48,600 |
2025/2/19 |
1,683 |
1,689 |
1,670 |
1,672 |
-0.89% |
39,100 |
2025/2/18 |
1,695 |
1,706 |
1,682 |
1,687 |
-0.41% |
63,800 |
2025/2/17 |
1,726 |
1,728 |
1,694 |
1,694 |
-2.08% |
61,800 |
2025/2/14 |
1,722 |
1,738 |
1,714 |
1,730 |
+0.46% |
66,000 |
2025/2/13 |
1,694 |
1,726 |
1,690 |
1,722 |
+1.89% |
76,800 |
2025/2/12 |
1,712 |
1,712 |
1,676 |
1,690 |
-1.29% |
77,600 |
2025/2/10 |
1,666 |
1,719 |
1,666 |
1,712 |
+2.76% |
114,900 |
2025/2/7 |
1,670 |
1,675 |
1,664 |
1,666 |
-0.36% |
57,500 |
2025/2/6 |
1,683 |
1,690 |
1,671 |
1,672 |
-0.89% |
56,600 |
2025/2/5 |
1,662 |
1,688 |
1,662 |
1,687 |
+1.08% |
75,500 |
2025/2/4 |
1,659 |
1,673 |
1,659 |
1,669 |
+1.09% |
69,000 |
2025/2/3 |
1,660 |
1,667 |
1,600 |
1,651 |
-0.90% |
111,300 |
2025/1/31 |
1,679 |
1,679 |
1,659 |
1,666 |
+0.06% |
50,300 |
2025/1/30 |
1,650 |
1,668 |
1,648 |
1,665 |
+0.42% |
75,000 |
2025/1/29 |
1,660 |
1,678 |
1,641 |
1,658 |
+1.22% |
79,100 |
2025/1/28 |
1,600 |
1,660 |
1,600 |
1,638 |
+2.44% |
132,300 |
2025/1/27 |
1,595 |
1,605 |
1,589 |
1,599 |
+0.57% |
102,400 |
2025/1/24 |
1,562 |
1,600 |
1,562 |
1,590 |
+1.79% |
87,700 |
2025/1/23 |
1,566 |
1,567 |
1,551 |
1,562 |
-0.26% |
57,900 |
2025/1/22 |
1,556 |
1,567 |
1,547 |
1,566 |
+1.03% |
60,100 |
2025/1/21 |
1,547 |
1,551 |
1,536 |
1,550 |
+1.24% |
43,700 |
2025/1/20 |
1,525 |
1,536 |
1,525 |
1,531 |
+0.59% |
34,000 |
2025/1/17 |
1,523 |
1,525 |
1,510 |
1,522 |
-0.20% |
46,200 |
2025/1/16 |
1,554 |
1,554 |
1,523 |
1,525 |
-1.04% |
63,100 |
2025/1/15 |
1,549 |
1,550 |
1,537 |
1,541 |
+0.52% |
28,200 |
2025/1/14 |
1,565 |
1,565 |
1,522 |
1,533 |
-1.54% |
99,500 |
|