日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,623 |
1,629 |
1,621 |
1,624 |
+0.37% |
6,800 |
2025/7/11 |
1,612 |
1,624 |
1,612 |
1,618 |
+0.43% |
5,800 |
2025/7/10 |
1,624 |
1,625 |
1,611 |
1,611 |
-0.56% |
18,400 |
2025/7/9 |
1,621 |
1,625 |
1,616 |
1,620 |
+0.12% |
8,100 |
2025/7/8 |
1,625 |
1,625 |
1,615 |
1,618 |
-0.06% |
9,900 |
2025/7/7 |
1,631 |
1,634 |
1,619 |
1,619 |
-0.18% |
8,300 |
2025/7/4 |
1,628 |
1,632 |
1,622 |
1,622 |
-0.06% |
5,900 |
2025/7/3 |
1,622 |
1,629 |
1,622 |
1,623 |
+0.06% |
4,500 |
2025/7/2 |
1,615 |
1,629 |
1,615 |
1,622 |
+0.31% |
9,700 |
2025/7/1 |
1,626 |
1,626 |
1,616 |
1,617 |
-0.68% |
7,200 |
2025/6/30 |
1,640 |
1,641 |
1,628 |
1,628 |
-1.15% |
8,500 |
2025/6/27 |
1,621 |
1,647 |
1,613 |
1,647 |
+1.98% |
17,200 |
2025/6/26 |
1,602 |
1,615 |
1,602 |
1,615 |
+0.56% |
7,500 |
2025/6/25 |
1,605 |
1,609 |
1,601 |
1,606 |
-0.06% |
9,400 |
2025/6/24 |
1,610 |
1,610 |
1,602 |
1,607 |
+0.44% |
5,600 |
2025/6/23 |
1,605 |
1,609 |
1,600 |
1,600 |
-0.31% |
7,600 |
2025/6/20 |
1,622 |
1,622 |
1,605 |
1,605 |
-0.56% |
11,300 |
2025/6/19 |
1,619 |
1,621 |
1,614 |
1,614 |
+0.06% |
5,800 |
2025/6/18 |
1,609 |
1,623 |
1,609 |
1,613 |
-0.12% |
5,500 |
2025/6/17 |
1,616 |
1,627 |
1,610 |
1,615 |
-0.98% |
12,800 |
2025/6/16 |
1,637 |
1,637 |
1,626 |
1,631 |
-0.37% |
6,900 |
2025/6/13 |
1,628 |
1,645 |
1,626 |
1,637 |
+0.55% |
13,300 |
2025/6/12 |
1,636 |
1,636 |
1,627 |
1,628 |
-0.55% |
5,400 |
2025/6/11 |
1,630 |
1,640 |
1,625 |
1,637 |
+0.37% |
9,500 |
2025/6/10 |
1,630 |
1,639 |
1,625 |
1,631 |
+0.06% |
13,400 |
2025/6/9 |
1,630 |
1,630 |
1,622 |
1,630 |
+0.18% |
5,800 |
2025/6/6 |
1,625 |
1,628 |
1,621 |
1,627 |
+0.56% |
7,900 |
2025/6/5 |
1,623 |
1,624 |
1,616 |
1,618 |
+0.00% |
6,200 |
2025/6/4 |
1,611 |
1,625 |
1,604 |
1,618 |
+0.68% |
14,500 |
2025/6/3 |
1,600 |
1,608 |
1,596 |
1,607 |
+0.06% |
9,100 |
2025/6/2 |
1,602 |
1,610 |
1,601 |
1,606 |
+0.25% |
6,100 |
2025/5/30 |
1,603 |
1,610 |
1,600 |
1,602 |
-0.31% |
7,100 |
2025/5/29 |
1,608 |
1,610 |
1,601 |
1,607 |
+0.19% |
12,600 |
2025/5/28 |
1,605 |
1,609 |
1,598 |
1,604 |
-0.06% |
11,600 |
2025/5/27 |
1,594 |
1,605 |
1,587 |
1,605 |
+1.13% |
13,400 |
2025/5/26 |
1,582 |
1,590 |
1,582 |
1,587 |
+0.32% |
12,700 |
2025/5/23 |
1,585 |
1,589 |
1,580 |
1,582 |
+0.06% |
10,800 |
2025/5/22 |
1,588 |
1,592 |
1,579 |
1,581 |
-0.69% |
16,700 |
2025/5/21 |
1,596 |
1,603 |
1,590 |
1,592 |
-0.13% |
11,400 |
2025/5/20 |
1,610 |
1,610 |
1,594 |
1,594 |
-0.87% |
14,800 |
2025/5/19 |
1,601 |
1,610 |
1,601 |
1,608 |
+0.19% |
12,700 |
2025/5/16 |
1,607 |
1,610 |
1,598 |
1,605 |
+0.00% |
20,100 |
2025/5/15 |
1,605 |
1,614 |
1,605 |
1,605 |
-0.37% |
8,500 |
2025/5/14 |
1,620 |
1,620 |
1,605 |
1,611 |
-0.56% |
9,900 |
2025/5/13 |
1,644 |
1,644 |
1,620 |
1,620 |
-0.74% |
10,700 |
2025/5/12 |
1,633 |
1,639 |
1,624 |
1,632 |
-0.49% |
11,300 |
2025/5/9 |
1,650 |
1,652 |
1,638 |
1,640 |
-0.61% |
12,700 |
2025/5/8 |
1,650 |
1,651 |
1,634 |
1,650 |
+0.36% |
14,400 |
2025/5/7 |
1,648 |
1,648 |
1,628 |
1,644 |
+1.36% |
15,700 |
2025/5/2 |
1,622 |
1,632 |
1,613 |
1,622 |
-0.12% |
10,900 |
2025/5/1 |
1,625 |
1,663 |
1,601 |
1,624 |
+0.00% |
50,200 |
2025/4/30 |
1,606 |
1,630 |
1,606 |
1,624 |
+1.37% |
8,200 |
2025/4/28 |
1,642 |
1,642 |
1,602 |
1,602 |
-1.48% |
18,600 |
2025/4/25 |
1,631 |
1,636 |
1,626 |
1,626 |
-0.31% |
5,700 |
2025/4/24 |
1,644 |
1,647 |
1,626 |
1,631 |
-1.03% |
7,800 |
2025/4/23 |
1,648 |
1,650 |
1,641 |
1,648 |
+0.18% |
19,100 |
2025/4/22 |
1,637 |
1,646 |
1,637 |
1,645 |
+0.98% |
17,700 |
2025/4/21 |
1,634 |
1,637 |
1,628 |
1,629 |
+0.06% |
14,000 |
2025/4/18 |
1,616 |
1,628 |
1,609 |
1,628 |
+1.56% |
15,400 |
2025/4/17 |
1,600 |
1,611 |
1,600 |
1,603 |
+0.19% |
2,500 |
2025/4/16 |
1,612 |
1,612 |
1,600 |
1,600 |
-0.06% |
8,200 |
2025/4/15 |
1,608 |
1,615 |
1,601 |
1,601 |
-0.56% |
6,500 |
2025/4/14 |
1,614 |
1,616 |
1,603 |
1,610 |
-0.19% |
12,200 |
2025/4/11 |
1,575 |
1,613 |
1,570 |
1,613 |
+1.07% |
22,700 |
2025/4/10 |
1,610 |
1,611 |
1,572 |
1,596 |
+2.97% |
23,600 |
2025/4/9 |
1,560 |
1,564 |
1,530 |
1,550 |
-0.64% |
30,200 |
2025/4/8 |
1,552 |
1,572 |
1,532 |
1,560 |
+3.72% |
33,300 |
2025/4/7 |
1,494 |
1,539 |
1,463 |
1,504 |
-2.72% |
64,900 |
2025/4/4 |
1,580 |
1,580 |
1,526 |
1,546 |
-2.46% |
57,500 |
2025/4/3 |
1,580 |
1,598 |
1,569 |
1,585 |
-0.63% |
39,400 |
2025/4/2 |
1,613 |
1,613 |
1,595 |
1,595 |
-1.05% |
37,000 |
2025/4/1 |
1,621 |
1,625 |
1,610 |
1,612 |
-0.19% |
35,400 |
2025/3/31 |
1,643 |
1,643 |
1,612 |
1,615 |
-0.92% |
41,600 |
2025/3/28 |
1,631 |
1,635 |
1,620 |
1,630 |
-3.15% |
86,700 |
2025/3/27 |
1,673 |
1,683 |
1,665 |
1,683 |
+0.78% |
127,200 |
2025/3/26 |
1,655 |
1,670 |
1,655 |
1,670 |
+0.85% |
28,400 |
2025/3/25 |
1,656 |
1,658 |
1,647 |
1,656 |
+0.42% |
20,700 |
2025/3/24 |
1,658 |
1,658 |
1,648 |
1,649 |
-0.18% |
39,600 |
2025/3/21 |
1,647 |
1,653 |
1,644 |
1,652 |
+0.43% |
34,500 |
2025/3/19 |
1,640 |
1,652 |
1,635 |
1,645 |
-0.54% |
62,100 |
2025/3/18 |
1,654 |
1,659 |
1,650 |
1,654 |
+0.43% |
42,100 |
2025/3/17 |
1,641 |
1,649 |
1,641 |
1,647 |
+0.37% |
53,700 |
2025/3/14 |
1,630 |
1,647 |
1,630 |
1,641 |
+0.00% |
38,200 |
2025/3/13 |
1,633 |
1,646 |
1,630 |
1,641 |
+0.00% |
31,700 |
2025/3/12 |
1,634 |
1,645 |
1,634 |
1,641 |
+0.24% |
22,400 |
2025/3/11 |
1,638 |
1,640 |
1,626 |
1,637 |
-0.43% |
31,300 |
2025/3/10 |
1,651 |
1,652 |
1,641 |
1,644 |
+0.00% |
31,600 |
2025/3/7 |
1,640 |
1,655 |
1,633 |
1,644 |
+0.00% |
36,000 |
2025/3/6 |
1,643 |
1,648 |
1,638 |
1,644 |
+0.74% |
50,100 |
2025/3/5 |
1,626 |
1,632 |
1,624 |
1,632 |
+0.37% |
51,100 |
2025/3/4 |
1,625 |
1,631 |
1,622 |
1,626 |
-0.67% |
67,900 |
2025/3/3 |
1,640 |
1,641 |
1,632 |
1,637 |
+0.49% |
72,500 |
2025/2/28 |
1,630 |
1,636 |
1,622 |
1,629 |
-0.31% |
71,300 |
2025/2/27 |
1,640 |
1,640 |
1,630 |
1,634 |
+0.25% |
56,600 |
2025/2/26 |
1,631 |
1,635 |
1,627 |
1,630 |
-0.12% |
25,700 |
2025/2/25 |
1,630 |
1,643 |
1,630 |
1,632 |
-0.18% |
25,400 |
2025/2/21 |
1,642 |
1,645 |
1,630 |
1,635 |
-0.49% |
21,800 |
2025/2/20 |
1,650 |
1,654 |
1,643 |
1,643 |
-0.48% |
14,500 |
2025/2/19 |
1,656 |
1,658 |
1,651 |
1,651 |
-0.30% |
6,300 |
2025/2/18 |
1,657 |
1,657 |
1,651 |
1,656 |
-0.18% |
7,100 |
2025/2/17 |
1,654 |
1,659 |
1,653 |
1,659 |
+0.24% |
7,400 |
2025/2/14 |
1,660 |
1,660 |
1,655 |
1,655 |
-0.30% |
7,300 |
2025/2/13 |
1,655 |
1,663 |
1,653 |
1,660 |
+0.00% |
10,600 |
2025/2/12 |
1,663 |
1,663 |
1,653 |
1,660 |
+0.06% |
9,900 |
2025/2/10 |
1,663 |
1,663 |
1,655 |
1,659 |
-0.24% |
12,400 |
2025/2/7 |
1,661 |
1,680 |
1,660 |
1,663 |
+0.06% |
15,700 |
2025/2/6 |
1,663 |
1,663 |
1,654 |
1,662 |
+0.36% |
5,400 |
2025/2/5 |
1,665 |
1,665 |
1,654 |
1,656 |
+0.30% |
8,000 |
2025/2/4 |
1,650 |
1,660 |
1,647 |
1,651 |
+0.49% |
8,800 |
2025/2/3 |
1,657 |
1,659 |
1,643 |
1,643 |
-0.84% |
19,700 |
2025/1/31 |
1,666 |
1,666 |
1,655 |
1,657 |
-0.30% |
6,700 |
2025/1/30 |
1,663 |
1,665 |
1,657 |
1,662 |
+0.18% |
8,200 |
2025/1/29 |
1,660 |
1,662 |
1,656 |
1,659 |
+0.00% |
8,300 |
2025/1/28 |
1,655 |
1,659 |
1,655 |
1,659 |
+0.48% |
6,100 |
2025/1/27 |
1,656 |
1,658 |
1,650 |
1,651 |
+0.18% |
9,500 |
2025/1/24 |
1,646 |
1,652 |
1,640 |
1,648 |
+0.43% |
8,000 |
2025/1/23 |
1,645 |
1,648 |
1,641 |
1,641 |
-0.30% |
8,400 |
2025/1/22 |
1,645 |
1,655 |
1,645 |
1,646 |
+0.12% |
5,400 |
2025/1/21 |
1,654 |
1,654 |
1,643 |
1,644 |
+0.06% |
4,800 |
2025/1/20 |
1,638 |
1,658 |
1,638 |
1,643 |
+0.31% |
6,700 |
2025/1/17 |
1,647 |
1,649 |
1,635 |
1,638 |
-0.12% |
8,300 |
2025/1/16 |
1,650 |
1,657 |
1,640 |
1,640 |
-0.67% |
9,700 |
2025/1/15 |
1,650 |
1,655 |
1,650 |
1,651 |
+0.06% |
5,900 |
|