日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,621 |
1,621 |
1,600 |
1,600 |
-0.81% |
14,300 |
2025/7/11 |
1,619 |
1,622 |
1,607 |
1,613 |
+0.12% |
10,200 |
2025/7/10 |
1,619 |
1,619 |
1,604 |
1,611 |
-0.19% |
21,100 |
2025/7/9 |
1,608 |
1,615 |
1,605 |
1,614 |
+0.37% |
8,500 |
2025/7/8 |
1,615 |
1,616 |
1,603 |
1,608 |
-0.43% |
17,400 |
2025/7/7 |
1,609 |
1,623 |
1,605 |
1,615 |
-0.12% |
14,600 |
2025/7/4 |
1,612 |
1,617 |
1,603 |
1,617 |
+0.68% |
7,800 |
2025/7/3 |
1,605 |
1,614 |
1,600 |
1,606 |
+0.00% |
16,800 |
2025/7/2 |
1,613 |
1,619 |
1,606 |
1,606 |
-0.25% |
12,700 |
2025/7/1 |
1,620 |
1,620 |
1,610 |
1,610 |
-0.43% |
12,500 |
2025/6/30 |
1,623 |
1,625 |
1,615 |
1,617 |
+0.12% |
12,400 |
2025/6/27 |
1,609 |
1,615 |
1,602 |
1,615 |
+0.37% |
16,600 |
2025/6/26 |
1,612 |
1,616 |
1,603 |
1,609 |
-0.31% |
10,900 |
2025/6/25 |
1,625 |
1,625 |
1,604 |
1,614 |
-0.68% |
20,700 |
2025/6/24 |
1,613 |
1,626 |
1,604 |
1,625 |
+1.31% |
13,000 |
2025/6/23 |
1,601 |
1,614 |
1,595 |
1,604 |
+0.31% |
12,200 |
2025/6/20 |
1,611 |
1,616 |
1,593 |
1,599 |
-0.87% |
30,800 |
2025/6/19 |
1,612 |
1,619 |
1,611 |
1,613 |
-0.43% |
7,200 |
2025/6/18 |
1,625 |
1,625 |
1,616 |
1,620 |
+0.00% |
14,000 |
2025/6/17 |
1,622 |
1,628 |
1,614 |
1,620 |
-0.12% |
22,100 |
2025/6/16 |
1,624 |
1,625 |
1,613 |
1,622 |
+0.81% |
21,300 |
2025/6/13 |
1,624 |
1,626 |
1,608 |
1,609 |
-0.68% |
27,300 |
2025/6/12 |
1,615 |
1,629 |
1,615 |
1,620 |
-0.18% |
12,600 |
2025/6/11 |
1,608 |
1,626 |
1,608 |
1,623 |
+0.68% |
17,100 |
2025/6/10 |
1,600 |
1,630 |
1,600 |
1,612 |
+0.62% |
35,200 |
2025/6/9 |
1,609 |
1,614 |
1,598 |
1,602 |
-0.74% |
19,500 |
2025/6/6 |
1,611 |
1,619 |
1,605 |
1,614 |
+0.12% |
11,600 |
2025/6/5 |
1,606 |
1,620 |
1,606 |
1,612 |
+0.12% |
12,200 |
2025/6/4 |
1,618 |
1,621 |
1,606 |
1,610 |
-0.25% |
12,600 |
2025/6/3 |
1,620 |
1,620 |
1,606 |
1,614 |
-0.37% |
8,900 |
2025/6/2 |
1,620 |
1,620 |
1,605 |
1,620 |
+0.00% |
15,600 |
2025/5/30 |
1,607 |
1,622 |
1,605 |
1,620 |
+0.00% |
11,500 |
2025/5/29 |
1,620 |
1,621 |
1,607 |
1,620 |
+0.00% |
20,700 |
2025/5/28 |
1,637 |
1,638 |
1,614 |
1,620 |
-0.67% |
21,100 |
2025/5/27 |
1,621 |
1,631 |
1,619 |
1,631 |
+0.06% |
9,700 |
2025/5/26 |
1,600 |
1,630 |
1,600 |
1,630 |
+1.88% |
21,800 |
2025/5/23 |
1,582 |
1,605 |
1,582 |
1,600 |
+1.27% |
16,600 |
2025/5/22 |
1,576 |
1,590 |
1,569 |
1,580 |
-0.13% |
23,100 |
2025/5/21 |
1,600 |
1,600 |
1,580 |
1,582 |
-1.37% |
24,700 |
2025/5/20 |
1,621 |
1,622 |
1,590 |
1,604 |
-1.05% |
44,200 |
2025/5/19 |
1,614 |
1,625 |
1,614 |
1,621 |
-0.18% |
18,500 |
2025/5/16 |
1,647 |
1,647 |
1,598 |
1,624 |
-0.67% |
57,700 |
2025/5/15 |
1,610 |
1,660 |
1,610 |
1,635 |
+0.68% |
60,200 |
2025/5/14 |
1,608 |
1,624 |
1,600 |
1,624 |
+1.00% |
19,600 |
2025/5/13 |
1,618 |
1,621 |
1,607 |
1,608 |
-0.43% |
13,000 |
2025/5/12 |
1,623 |
1,627 |
1,607 |
1,615 |
-0.49% |
13,100 |
2025/5/9 |
1,610 |
1,638 |
1,602 |
1,623 |
+0.81% |
49,100 |
2025/5/8 |
1,628 |
1,628 |
1,609 |
1,610 |
-0.62% |
16,900 |
2025/5/7 |
1,596 |
1,650 |
1,595 |
1,620 |
+1.50% |
60,100 |
2025/5/2 |
1,601 |
1,619 |
1,588 |
1,596 |
-0.44% |
36,900 |
2025/5/1 |
1,612 |
1,623 |
1,602 |
1,603 |
-0.68% |
39,300 |
2025/4/30 |
1,600 |
1,614 |
1,595 |
1,614 |
+0.25% |
18,200 |
2025/4/28 |
1,612 |
1,620 |
1,597 |
1,610 |
-0.12% |
21,800 |
2025/4/25 |
1,610 |
1,625 |
1,560 |
1,612 |
-0.25% |
49,800 |
2025/4/24 |
1,637 |
1,637 |
1,608 |
1,616 |
-1.28% |
13,600 |
2025/4/23 |
1,642 |
1,651 |
1,621 |
1,637 |
+0.55% |
28,000 |
2025/4/22 |
1,621 |
1,642 |
1,621 |
1,628 |
+0.43% |
11,500 |
2025/4/21 |
1,620 |
1,640 |
1,620 |
1,621 |
-0.55% |
13,100 |
2025/4/18 |
1,610 |
1,632 |
1,607 |
1,630 |
+2.13% |
15,100 |
2025/4/17 |
1,582 |
1,609 |
1,582 |
1,596 |
+0.57% |
13,900 |
2025/4/16 |
1,582 |
1,598 |
1,582 |
1,587 |
-0.13% |
11,600 |
2025/4/15 |
1,618 |
1,619 |
1,589 |
1,589 |
-1.43% |
11,500 |
2025/4/14 |
1,620 |
1,634 |
1,611 |
1,612 |
-0.43% |
10,900 |
2025/4/11 |
1,585 |
1,620 |
1,576 |
1,619 |
+0.06% |
20,400 |
2025/4/10 |
1,600 |
1,618 |
1,584 |
1,618 |
+4.59% |
29,600 |
2025/4/9 |
1,549 |
1,573 |
1,540 |
1,547 |
-2.03% |
24,800 |
2025/4/8 |
1,518 |
1,592 |
1,509 |
1,579 |
+6.12% |
58,300 |
2025/4/7 |
1,486 |
1,530 |
1,461 |
1,488 |
-4.98% |
59,700 |
2025/4/4 |
1,563 |
1,582 |
1,526 |
1,566 |
-2.12% |
48,000 |
2025/4/3 |
1,600 |
1,614 |
1,586 |
1,600 |
-1.23% |
24,400 |
2025/4/2 |
1,623 |
1,624 |
1,610 |
1,620 |
+0.31% |
37,200 |
2025/4/1 |
1,620 |
1,626 |
1,614 |
1,615 |
-0.31% |
20,300 |
2025/3/31 |
1,619 |
1,630 |
1,605 |
1,620 |
+0.00% |
39,300 |
2025/3/28 |
1,623 |
1,640 |
1,602 |
1,620 |
-1.82% |
39,400 |
2025/3/27 |
1,652 |
1,652 |
1,637 |
1,650 |
-0.06% |
52,300 |
2025/3/26 |
1,665 |
1,666 |
1,635 |
1,651 |
+0.30% |
42,300 |
2025/3/25 |
1,647 |
1,654 |
1,640 |
1,646 |
+0.86% |
29,100 |
2025/3/24 |
1,630 |
1,640 |
1,625 |
1,632 |
+0.74% |
34,700 |
2025/3/21 |
1,625 |
1,625 |
1,608 |
1,620 |
+0.06% |
24,600 |
2025/3/19 |
1,618 |
1,625 |
1,606 |
1,619 |
+0.25% |
24,800 |
2025/3/18 |
1,610 |
1,619 |
1,604 |
1,615 |
+0.87% |
17,900 |
2025/3/17 |
1,627 |
1,627 |
1,601 |
1,601 |
-1.17% |
19,900 |
2025/3/14 |
1,620 |
1,630 |
1,613 |
1,620 |
+0.00% |
25,900 |
2025/3/13 |
1,615 |
1,625 |
1,604 |
1,620 |
+0.68% |
21,400 |
2025/3/12 |
1,607 |
1,621 |
1,601 |
1,609 |
+0.12% |
24,000 |
2025/3/11 |
1,599 |
1,610 |
1,586 |
1,607 |
-0.43% |
20,000 |
2025/3/10 |
1,613 |
1,623 |
1,602 |
1,614 |
+0.06% |
32,200 |
2025/3/7 |
1,598 |
1,623 |
1,584 |
1,613 |
+0.94% |
50,400 |
2025/3/6 |
1,578 |
1,598 |
1,568 |
1,598 |
+1.72% |
40,700 |
2025/3/5 |
1,549 |
1,584 |
1,547 |
1,571 |
+1.75% |
33,300 |
2025/3/4 |
1,512 |
1,546 |
1,500 |
1,544 |
+2.59% |
25,300 |
2025/3/3 |
1,531 |
1,553 |
1,497 |
1,505 |
-0.40% |
33,200 |
2025/2/28 |
1,523 |
1,548 |
1,500 |
1,511 |
+0.00% |
41,400 |
2025/2/27 |
1,515 |
1,536 |
1,508 |
1,511 |
+0.07% |
30,300 |
2025/2/26 |
1,499 |
1,510 |
1,483 |
1,510 |
+1.21% |
19,700 |
2025/2/25 |
1,510 |
1,522 |
1,491 |
1,492 |
-1.45% |
50,400 |
2025/2/21 |
1,558 |
1,559 |
1,510 |
1,514 |
-2.01% |
23,400 |
2025/2/20 |
1,569 |
1,588 |
1,538 |
1,545 |
-1.09% |
39,500 |
2025/2/19 |
1,567 |
1,569 |
1,542 |
1,562 |
-0.38% |
43,300 |
2025/2/18 |
1,542 |
1,569 |
1,531 |
1,568 |
+2.48% |
30,500 |
2025/2/17 |
1,513 |
1,537 |
1,512 |
1,530 |
-1.48% |
27,900 |
2025/2/14 |
1,583 |
1,588 |
1,542 |
1,553 |
-1.02% |
36,400 |
2025/2/13 |
1,549 |
1,569 |
1,542 |
1,569 |
+1.88% |
24,600 |
2025/2/12 |
1,527 |
1,545 |
1,525 |
1,540 |
+1.65% |
16,200 |
2025/2/10 |
1,531 |
1,537 |
1,514 |
1,515 |
-1.69% |
15,700 |
2025/2/7 |
1,548 |
1,558 |
1,535 |
1,541 |
-0.45% |
19,500 |
2025/2/6 |
1,549 |
1,557 |
1,542 |
1,548 |
+0.26% |
11,600 |
2025/2/5 |
1,523 |
1,547 |
1,516 |
1,544 |
+2.52% |
26,700 |
2025/2/4 |
1,520 |
1,522 |
1,505 |
1,506 |
-0.53% |
18,900 |
2025/2/3 |
1,510 |
1,520 |
1,491 |
1,514 |
-0.53% |
23,000 |
2025/1/31 |
1,503 |
1,525 |
1,503 |
1,522 |
+0.13% |
21,100 |
2025/1/30 |
1,502 |
1,521 |
1,502 |
1,520 |
+0.93% |
20,800 |
2025/1/29 |
1,540 |
1,540 |
1,504 |
1,506 |
-2.08% |
23,600 |
2025/1/28 |
1,508 |
1,538 |
1,500 |
1,538 |
+3.01% |
31,200 |
2025/1/27 |
1,481 |
1,510 |
1,479 |
1,493 |
+1.15% |
28,000 |
2025/1/24 |
1,456 |
1,481 |
1,452 |
1,476 |
+1.37% |
36,400 |
2025/1/23 |
1,465 |
1,465 |
1,456 |
1,456 |
-0.41% |
20,000 |
2025/1/22 |
1,472 |
1,477 |
1,461 |
1,462 |
-0.95% |
20,900 |
2025/1/21 |
1,466 |
1,477 |
1,464 |
1,476 |
+0.75% |
16,300 |
2025/1/20 |
1,471 |
1,478 |
1,465 |
1,465 |
-0.41% |
14,300 |
2025/1/17 |
1,483 |
1,487 |
1,467 |
1,471 |
-0.68% |
15,900 |
2025/1/16 |
1,466 |
1,510 |
1,460 |
1,481 |
+1.02% |
69,500 |
2025/1/15 |
1,460 |
1,473 |
1,460 |
1,466 |
+0.48% |
23,300 |
|