日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,895 |
1,911 |
1,884 |
1,893 |
+0.05% |
10,700 |
2025/7/11 |
1,875 |
1,907 |
1,870 |
1,892 |
+1.94% |
19,300 |
2025/7/10 |
1,874 |
1,947 |
1,834 |
1,856 |
-0.54% |
70,500 |
2025/7/9 |
1,885 |
1,890 |
1,855 |
1,866 |
+0.00% |
13,300 |
2025/7/8 |
1,857 |
1,879 |
1,848 |
1,866 |
+0.97% |
22,600 |
2025/7/7 |
1,879 |
1,887 |
1,848 |
1,848 |
-1.33% |
19,900 |
2025/7/4 |
1,890 |
1,890 |
1,860 |
1,873 |
-0.48% |
17,700 |
2025/7/3 |
1,863 |
1,923 |
1,863 |
1,882 |
+0.80% |
19,200 |
2025/7/2 |
1,885 |
1,885 |
1,842 |
1,867 |
-1.16% |
16,300 |
2025/7/1 |
1,926 |
1,926 |
1,868 |
1,889 |
-1.05% |
19,300 |
2025/6/30 |
1,927 |
1,944 |
1,909 |
1,909 |
-0.52% |
20,100 |
2025/6/27 |
1,890 |
1,919 |
1,875 |
1,919 |
+1.70% |
18,000 |
2025/6/26 |
1,884 |
1,894 |
1,868 |
1,887 |
+1.18% |
17,400 |
2025/6/25 |
1,885 |
1,885 |
1,852 |
1,865 |
-1.17% |
11,700 |
2025/6/24 |
1,889 |
1,893 |
1,866 |
1,887 |
+1.29% |
15,900 |
2025/6/23 |
1,860 |
1,876 |
1,835 |
1,863 |
-0.11% |
13,100 |
2025/6/20 |
1,900 |
1,907 |
1,858 |
1,865 |
-2.76% |
22,200 |
2025/6/19 |
1,891 |
1,920 |
1,888 |
1,918 |
+1.21% |
22,700 |
2025/6/18 |
1,857 |
1,908 |
1,857 |
1,895 |
+1.01% |
15,800 |
2025/6/17 |
1,854 |
1,898 |
1,854 |
1,876 |
+0.70% |
15,200 |
2025/6/16 |
1,853 |
1,867 |
1,846 |
1,863 |
+1.20% |
9,500 |
2025/6/13 |
1,884 |
1,886 |
1,835 |
1,841 |
-1.71% |
16,800 |
2025/6/12 |
1,886 |
1,892 |
1,869 |
1,873 |
-0.27% |
13,900 |
2025/6/11 |
1,855 |
1,904 |
1,855 |
1,878 |
+2.29% |
23,000 |
2025/6/10 |
1,838 |
1,857 |
1,817 |
1,836 |
+0.22% |
20,500 |
2025/6/9 |
1,828 |
1,832 |
1,806 |
1,832 |
+0.22% |
19,900 |
2025/6/6 |
1,842 |
1,848 |
1,819 |
1,828 |
-0.98% |
10,400 |
2025/6/5 |
1,840 |
1,857 |
1,840 |
1,846 |
-0.59% |
9,400 |
2025/6/4 |
1,895 |
1,910 |
1,857 |
1,857 |
-1.69% |
22,200 |
2025/6/3 |
1,831 |
1,896 |
1,813 |
1,889 |
+2.89% |
24,500 |
2025/6/2 |
1,855 |
1,880 |
1,836 |
1,836 |
-2.03% |
13,300 |
2025/5/30 |
1,846 |
1,874 |
1,829 |
1,874 |
+0.92% |
10,200 |
2025/5/29 |
1,859 |
1,864 |
1,841 |
1,857 |
+0.92% |
9,900 |
2025/5/28 |
1,848 |
1,867 |
1,830 |
1,840 |
-0.43% |
13,800 |
2025/5/27 |
1,834 |
1,852 |
1,824 |
1,848 |
+1.32% |
19,700 |
2025/5/26 |
1,785 |
1,826 |
1,785 |
1,824 |
+1.67% |
13,700 |
2025/5/23 |
1,798 |
1,812 |
1,776 |
1,794 |
+0.22% |
13,400 |
2025/5/22 |
1,776 |
1,815 |
1,762 |
1,790 |
+0.06% |
30,000 |
2025/5/21 |
1,831 |
1,841 |
1,782 |
1,789 |
-2.29% |
25,200 |
2025/5/20 |
1,885 |
1,917 |
1,831 |
1,831 |
-2.61% |
19,700 |
2025/5/19 |
1,854 |
1,909 |
1,842 |
1,880 |
+0.59% |
70,100 |
2025/5/16 |
1,870 |
1,893 |
1,846 |
1,869 |
+0.32% |
23,500 |
2025/5/15 |
1,827 |
1,883 |
1,827 |
1,863 |
-0.21% |
18,200 |
2025/5/14 |
1,845 |
1,874 |
1,825 |
1,867 |
+0.11% |
22,800 |
2025/5/13 |
1,892 |
1,895 |
1,861 |
1,865 |
-2.92% |
30,800 |
2025/5/12 |
2,048 |
2,048 |
1,896 |
1,921 |
-4.48% |
39,600 |
2025/5/9 |
1,981 |
2,049 |
1,948 |
2,011 |
+1.72% |
61,200 |
2025/5/8 |
1,950 |
2,001 |
1,918 |
1,977 |
+1.23% |
37,200 |
2025/5/7 |
1,896 |
1,967 |
1,871 |
1,953 |
+2.95% |
30,100 |
2025/5/2 |
1,908 |
1,932 |
1,879 |
1,897 |
-1.09% |
15,200 |
2025/5/1 |
1,923 |
1,932 |
1,907 |
1,918 |
-0.72% |
9,200 |
2025/4/30 |
1,932 |
1,939 |
1,885 |
1,932 |
+1.05% |
22,100 |
2025/4/28 |
1,871 |
1,934 |
1,871 |
1,912 |
+1.92% |
28,700 |
2025/4/25 |
1,873 |
1,883 |
1,857 |
1,876 |
+0.16% |
14,900 |
2025/4/24 |
1,950 |
1,957 |
1,861 |
1,873 |
-3.35% |
14,000 |
2025/4/23 |
1,958 |
1,960 |
1,917 |
1,938 |
+0.41% |
22,800 |
2025/4/22 |
1,898 |
1,945 |
1,898 |
1,930 |
+2.44% |
15,800 |
2025/4/21 |
1,923 |
1,960 |
1,884 |
1,884 |
+0.05% |
36,200 |
2025/4/18 |
1,804 |
1,898 |
1,804 |
1,883 |
+5.20% |
22,800 |
2025/4/17 |
1,750 |
1,798 |
1,750 |
1,790 |
+1.70% |
8,300 |
2025/4/16 |
1,771 |
1,772 |
1,750 |
1,760 |
-0.17% |
12,700 |
2025/4/15 |
1,775 |
1,796 |
1,760 |
1,763 |
+0.23% |
16,100 |
2025/4/14 |
1,751 |
1,773 |
1,738 |
1,759 |
+1.50% |
17,000 |
2025/4/11 |
1,690 |
1,740 |
1,650 |
1,733 |
+0.17% |
26,400 |
2025/4/10 |
1,775 |
1,775 |
1,674 |
1,730 |
+7.65% |
27,900 |
2025/4/9 |
1,617 |
1,629 |
1,570 |
1,607 |
-3.02% |
34,700 |
2025/4/8 |
1,594 |
1,669 |
1,594 |
1,657 |
+8.58% |
28,700 |
2025/4/7 |
1,545 |
1,579 |
1,507 |
1,526 |
-8.35% |
35,700 |
2025/4/4 |
1,753 |
1,775 |
1,631 |
1,665 |
-7.14% |
50,300 |
2025/4/3 |
1,785 |
1,812 |
1,762 |
1,793 |
-1.75% |
42,200 |
2025/4/2 |
1,847 |
1,847 |
1,820 |
1,825 |
-1.40% |
17,700 |
2025/4/1 |
1,899 |
1,899 |
1,851 |
1,851 |
-1.39% |
18,000 |
2025/3/31 |
1,866 |
1,899 |
1,833 |
1,877 |
-0.32% |
36,500 |
2025/3/28 |
1,896 |
1,926 |
1,867 |
1,883 |
-2.13% |
65,600 |
2025/3/27 |
1,953 |
1,953 |
1,899 |
1,924 |
-1.64% |
60,000 |
2025/3/26 |
1,973 |
1,974 |
1,939 |
1,956 |
-0.41% |
40,600 |
2025/3/25 |
1,950 |
1,964 |
1,924 |
1,964 |
+0.51% |
27,500 |
2025/3/24 |
2,000 |
2,000 |
1,945 |
1,954 |
-2.98% |
29,900 |
2025/3/21 |
2,104 |
2,130 |
2,011 |
2,014 |
-5.04% |
63,800 |
2025/3/19 |
2,107 |
2,143 |
2,107 |
2,121 |
+0.47% |
53,700 |
2025/3/18 |
2,119 |
2,148 |
2,111 |
2,111 |
+0.62% |
67,400 |
2025/3/17 |
2,090 |
2,112 |
2,085 |
2,098 |
+1.11% |
48,200 |
2025/3/14 |
2,095 |
2,106 |
2,052 |
2,075 |
-1.14% |
56,000 |
2025/3/13 |
2,095 |
2,115 |
2,083 |
2,099 |
+0.96% |
46,300 |
2025/3/12 |
2,096 |
2,111 |
2,062 |
2,079 |
+0.92% |
52,000 |
2025/3/11 |
2,045 |
2,070 |
2,038 |
2,060 |
+0.00% |
57,500 |
2025/3/10 |
2,010 |
2,114 |
2,010 |
2,060 |
+2.54% |
121,300 |
2025/3/7 |
1,987 |
2,010 |
1,986 |
2,009 |
+0.30% |
36,900 |
2025/3/6 |
2,001 |
2,008 |
1,997 |
2,003 |
+0.15% |
31,700 |
2025/3/5 |
1,988 |
2,005 |
1,979 |
2,000 |
+1.32% |
53,900 |
2025/3/4 |
1,960 |
1,985 |
1,948 |
1,974 |
+0.15% |
49,100 |
2025/3/3 |
2,000 |
2,011 |
1,958 |
1,971 |
+2.82% |
58,200 |
2025/2/28 |
1,920 |
1,962 |
1,916 |
1,917 |
+0.16% |
56,900 |
2025/2/27 |
1,916 |
1,928 |
1,890 |
1,914 |
+0.10% |
51,700 |
2025/2/26 |
1,945 |
1,981 |
1,879 |
1,912 |
-1.60% |
74,600 |
2025/2/25 |
1,907 |
1,975 |
1,907 |
1,943 |
+0.21% |
72,400 |
2025/2/21 |
1,940 |
1,992 |
1,920 |
1,939 |
-0.10% |
130,400 |
2025/2/20 |
1,994 |
2,002 |
1,933 |
1,941 |
-2.02% |
56,600 |
2025/2/19 |
1,973 |
1,997 |
1,972 |
1,981 |
+1.23% |
47,600 |
2025/2/18 |
1,928 |
1,971 |
1,928 |
1,957 |
+1.50% |
42,100 |
2025/2/17 |
1,999 |
2,013 |
1,925 |
1,928 |
-3.07% |
68,600 |
2025/2/14 |
2,005 |
2,011 |
1,983 |
1,989 |
-0.90% |
42,900 |
2025/2/13 |
2,000 |
2,015 |
1,976 |
2,007 |
+0.75% |
38,000 |
2025/2/12 |
1,985 |
2,007 |
1,973 |
1,992 |
+0.96% |
53,100 |
2025/2/10 |
2,014 |
2,015 |
1,962 |
1,973 |
-1.65% |
59,000 |
2025/2/7 |
1,967 |
2,020 |
1,967 |
2,006 |
+2.98% |
99,200 |
2025/2/6 |
1,975 |
2,009 |
1,935 |
1,948 |
-0.97% |
100,700 |
2025/2/5 |
1,955 |
1,970 |
1,895 |
1,967 |
+1.18% |
143,500 |
2025/2/4 |
1,862 |
1,958 |
1,849 |
1,944 |
+4.40% |
163,500 |
2025/2/3 |
1,660 |
1,875 |
1,655 |
1,862 |
+12.64% |
324,500 |
2025/1/31 |
1,635 |
1,662 |
1,626 |
1,653 |
+0.98% |
27,300 |
2025/1/30 |
1,638 |
1,659 |
1,630 |
1,637 |
-0.79% |
16,500 |
2025/1/29 |
1,650 |
1,669 |
1,640 |
1,650 |
+0.49% |
32,500 |
2025/1/28 |
1,597 |
1,644 |
1,595 |
1,642 |
+4.19% |
37,300 |
2025/1/27 |
1,590 |
1,591 |
1,572 |
1,576 |
+0.70% |
20,300 |
2025/1/24 |
1,579 |
1,594 |
1,565 |
1,565 |
-0.63% |
25,300 |
2025/1/23 |
1,556 |
1,579 |
1,556 |
1,575 |
+1.29% |
22,400 |
2025/1/22 |
1,508 |
1,565 |
1,505 |
1,555 |
+3.60% |
28,300 |
2025/1/21 |
1,510 |
1,510 |
1,490 |
1,501 |
-0.40% |
36,200 |
2025/1/20 |
1,510 |
1,519 |
1,503 |
1,507 |
+0.47% |
32,500 |
2025/1/17 |
1,501 |
1,511 |
1,493 |
1,500 |
-0.20% |
20,900 |
2025/1/16 |
1,516 |
1,520 |
1,503 |
1,503 |
-0.86% |
27,100 |
2025/1/15 |
1,524 |
1,524 |
1,502 |
1,516 |
-0.52% |
15,700 |
|