日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
1,657 |
1,663 |
1,637 |
1,637 |
-0.67% |
16,800 |
2025/7/15 |
1,650 |
1,655 |
1,643 |
1,648 |
-0.06% |
29,200 |
2025/7/14 |
1,655 |
1,662 |
1,644 |
1,649 |
-0.30% |
18,400 |
2025/7/11 |
1,644 |
1,668 |
1,644 |
1,654 |
+0.85% |
39,100 |
2025/7/10 |
1,642 |
1,643 |
1,620 |
1,640 |
+0.31% |
55,800 |
2025/7/9 |
1,594 |
1,645 |
1,594 |
1,635 |
+2.06% |
44,000 |
2025/7/8 |
1,588 |
1,602 |
1,588 |
1,602 |
+1.01% |
20,600 |
2025/7/7 |
1,586 |
1,593 |
1,568 |
1,586 |
-0.38% |
50,800 |
2025/7/4 |
1,599 |
1,606 |
1,592 |
1,592 |
-0.50% |
21,400 |
2025/7/3 |
1,579 |
1,602 |
1,579 |
1,600 |
+1.07% |
37,100 |
2025/7/2 |
1,565 |
1,593 |
1,565 |
1,583 |
+0.89% |
34,300 |
2025/7/1 |
1,572 |
1,577 |
1,559 |
1,569 |
-0.63% |
56,500 |
2025/6/30 |
1,599 |
1,599 |
1,578 |
1,579 |
-0.88% |
34,700 |
2025/6/27 |
1,593 |
1,600 |
1,580 |
1,593 |
+0.31% |
41,700 |
2025/6/26 |
1,581 |
1,588 |
1,572 |
1,588 |
+0.63% |
27,500 |
2025/6/25 |
1,569 |
1,580 |
1,561 |
1,578 |
+0.57% |
38,400 |
2025/6/24 |
1,576 |
1,583 |
1,562 |
1,569 |
+0.26% |
32,700 |
2025/6/23 |
1,583 |
1,592 |
1,565 |
1,565 |
-1.88% |
69,200 |
2025/6/20 |
1,603 |
1,608 |
1,595 |
1,595 |
-0.56% |
37,900 |
2025/6/19 |
1,604 |
1,610 |
1,598 |
1,604 |
-0.31% |
19,000 |
2025/6/18 |
1,608 |
1,616 |
1,603 |
1,609 |
-0.74% |
12,200 |
2025/6/17 |
1,616 |
1,623 |
1,612 |
1,621 |
+0.31% |
16,400 |
2025/6/16 |
1,618 |
1,628 |
1,608 |
1,616 |
+0.50% |
23,300 |
2025/6/13 |
1,610 |
1,612 |
1,585 |
1,608 |
-0.62% |
73,800 |
2025/6/12 |
1,618 |
1,624 |
1,613 |
1,618 |
-0.12% |
23,800 |
2025/6/11 |
1,615 |
1,620 |
1,603 |
1,620 |
+0.75% |
29,800 |
2025/6/10 |
1,610 |
1,630 |
1,605 |
1,608 |
+0.19% |
32,900 |
2025/6/9 |
1,611 |
1,618 |
1,592 |
1,605 |
-0.37% |
28,300 |
2025/6/6 |
1,602 |
1,616 |
1,589 |
1,611 |
+0.56% |
41,100 |
2025/6/5 |
1,594 |
1,609 |
1,588 |
1,602 |
+0.00% |
27,800 |
2025/6/4 |
1,601 |
1,609 |
1,595 |
1,602 |
-0.12% |
22,000 |
2025/6/3 |
1,621 |
1,634 |
1,603 |
1,604 |
-1.47% |
40,200 |
2025/6/2 |
1,623 |
1,635 |
1,623 |
1,628 |
-0.31% |
17,500 |
2025/5/30 |
1,609 |
1,642 |
1,608 |
1,633 |
+0.12% |
23,700 |
2025/5/29 |
1,635 |
1,639 |
1,628 |
1,631 |
-0.24% |
26,700 |
2025/5/28 |
1,627 |
1,637 |
1,620 |
1,635 |
+1.24% |
43,500 |
2025/5/27 |
1,596 |
1,622 |
1,595 |
1,615 |
+1.38% |
18,300 |
2025/5/26 |
1,585 |
1,601 |
1,585 |
1,593 |
+0.57% |
23,000 |
2025/5/23 |
1,577 |
1,596 |
1,577 |
1,584 |
+1.08% |
19,000 |
2025/5/22 |
1,564 |
1,580 |
1,552 |
1,567 |
-0.13% |
36,800 |
2025/5/21 |
1,570 |
1,585 |
1,568 |
1,569 |
+0.38% |
21,900 |
2025/5/20 |
1,583 |
1,585 |
1,561 |
1,563 |
-1.26% |
36,600 |
2025/5/19 |
1,561 |
1,589 |
1,561 |
1,583 |
+1.41% |
22,300 |
2025/5/16 |
1,568 |
1,570 |
1,554 |
1,561 |
-0.89% |
43,500 |
2025/5/15 |
1,593 |
1,598 |
1,565 |
1,575 |
-1.87% |
47,100 |
2025/5/14 |
1,624 |
1,624 |
1,586 |
1,605 |
-1.17% |
60,200 |
2025/5/13 |
1,658 |
1,658 |
1,623 |
1,624 |
-1.52% |
56,200 |
2025/5/12 |
1,638 |
1,661 |
1,635 |
1,649 |
+1.04% |
50,700 |
2025/5/9 |
1,620 |
1,660 |
1,616 |
1,632 |
+0.74% |
108,800 |
2025/5/8 |
1,638 |
1,638 |
1,615 |
1,620 |
-1.22% |
37,000 |
2025/5/7 |
1,611 |
1,653 |
1,590 |
1,640 |
-0.67% |
159,100 |
2025/5/2 |
1,680 |
1,680 |
1,636 |
1,651 |
-1.73% |
105,000 |
2025/5/1 |
1,695 |
1,695 |
1,664 |
1,680 |
-0.59% |
37,900 |
2025/4/30 |
1,677 |
1,690 |
1,660 |
1,690 |
+1.62% |
48,300 |
2025/4/28 |
1,660 |
1,669 |
1,645 |
1,663 |
+0.54% |
37,700 |
2025/4/25 |
1,641 |
1,662 |
1,640 |
1,654 |
+0.85% |
22,100 |
2025/4/24 |
1,667 |
1,672 |
1,633 |
1,640 |
-1.09% |
23,900 |
2025/4/23 |
1,657 |
1,665 |
1,645 |
1,658 |
+1.78% |
30,100 |
2025/4/22 |
1,612 |
1,641 |
1,612 |
1,629 |
+0.87% |
16,100 |
2025/4/21 |
1,623 |
1,641 |
1,609 |
1,615 |
-0.68% |
23,900 |
2025/4/18 |
1,556 |
1,630 |
1,556 |
1,626 |
+4.57% |
47,200 |
2025/4/17 |
1,544 |
1,555 |
1,544 |
1,555 |
+0.58% |
12,700 |
2025/4/16 |
1,571 |
1,578 |
1,543 |
1,546 |
-1.28% |
21,100 |
2025/4/15 |
1,570 |
1,580 |
1,566 |
1,566 |
+0.51% |
18,200 |
2025/4/14 |
1,545 |
1,561 |
1,531 |
1,558 |
+1.83% |
46,500 |
2025/4/11 |
1,502 |
1,541 |
1,477 |
1,530 |
-3.10% |
48,800 |
2025/4/10 |
1,601 |
1,601 |
1,555 |
1,579 |
+6.91% |
43,100 |
2025/4/9 |
1,492 |
1,501 |
1,468 |
1,477 |
-3.59% |
55,800 |
2025/4/8 |
1,500 |
1,558 |
1,500 |
1,532 |
+6.69% |
48,800 |
2025/4/7 |
1,437 |
1,474 |
1,401 |
1,436 |
-7.18% |
86,900 |
2025/4/4 |
1,598 |
1,598 |
1,509 |
1,547 |
-5.79% |
123,800 |
2025/4/3 |
1,648 |
1,653 |
1,618 |
1,642 |
-2.73% |
47,200 |
2025/4/2 |
1,720 |
1,720 |
1,683 |
1,688 |
-1.75% |
33,700 |
2025/4/1 |
1,703 |
1,740 |
1,700 |
1,718 |
+2.69% |
51,500 |
2025/3/31 |
1,711 |
1,717 |
1,672 |
1,673 |
-3.07% |
60,600 |
2025/3/28 |
1,749 |
1,749 |
1,718 |
1,726 |
-2.60% |
35,800 |
2025/3/27 |
1,786 |
1,786 |
1,753 |
1,772 |
-0.84% |
81,100 |
2025/3/26 |
1,780 |
1,789 |
1,761 |
1,787 |
+0.73% |
48,000 |
2025/3/25 |
1,775 |
1,775 |
1,753 |
1,774 |
+0.45% |
43,000 |
2025/3/24 |
1,790 |
1,790 |
1,766 |
1,766 |
-1.34% |
23,500 |
2025/3/21 |
1,800 |
1,805 |
1,783 |
1,790 |
-0.50% |
47,400 |
2025/3/19 |
1,769 |
1,801 |
1,769 |
1,799 |
+1.87% |
50,200 |
2025/3/18 |
1,765 |
1,781 |
1,758 |
1,766 |
+0.40% |
44,700 |
2025/3/17 |
1,741 |
1,769 |
1,741 |
1,759 |
+1.44% |
31,700 |
2025/3/14 |
1,719 |
1,737 |
1,710 |
1,734 |
+1.05% |
43,700 |
2025/3/13 |
1,736 |
1,736 |
1,711 |
1,716 |
-0.52% |
28,400 |
2025/3/12 |
1,732 |
1,736 |
1,713 |
1,725 |
-0.92% |
36,700 |
2025/3/11 |
1,701 |
1,749 |
1,684 |
1,741 |
+1.46% |
88,800 |
2025/3/10 |
1,708 |
1,725 |
1,707 |
1,716 |
+0.82% |
18,300 |
2025/3/7 |
1,700 |
1,710 |
1,673 |
1,702 |
-0.47% |
55,700 |
2025/3/6 |
1,719 |
1,728 |
1,701 |
1,710 |
+0.18% |
32,000 |
2025/3/5 |
1,694 |
1,718 |
1,689 |
1,707 |
+0.83% |
20,000 |
2025/3/4 |
1,689 |
1,708 |
1,685 |
1,693 |
-0.59% |
23,800 |
2025/3/3 |
1,698 |
1,713 |
1,690 |
1,703 |
+2.41% |
21,200 |
2025/2/28 |
1,696 |
1,712 |
1,663 |
1,663 |
-1.95% |
45,800 |
2025/2/27 |
1,652 |
1,696 |
1,646 |
1,696 |
+3.04% |
44,300 |
2025/2/26 |
1,643 |
1,659 |
1,613 |
1,646 |
+0.24% |
58,700 |
2025/2/25 |
1,650 |
1,658 |
1,638 |
1,642 |
-1.85% |
39,400 |
2025/2/21 |
1,688 |
1,688 |
1,666 |
1,673 |
-1.30% |
35,600 |
2025/2/20 |
1,727 |
1,738 |
1,691 |
1,695 |
-2.25% |
36,900 |
2025/2/19 |
1,749 |
1,760 |
1,732 |
1,734 |
-0.86% |
17,900 |
2025/2/18 |
1,725 |
1,753 |
1,725 |
1,749 |
+1.57% |
12,900 |
2025/2/17 |
1,740 |
1,746 |
1,722 |
1,722 |
-0.75% |
30,500 |
2025/2/14 |
1,756 |
1,756 |
1,727 |
1,735 |
-1.20% |
35,700 |
2025/2/13 |
1,740 |
1,758 |
1,740 |
1,756 |
+1.21% |
15,200 |
2025/2/12 |
1,746 |
1,746 |
1,721 |
1,735 |
+0.29% |
32,400 |
2025/2/10 |
1,739 |
1,739 |
1,725 |
1,730 |
-0.23% |
25,500 |
2025/2/7 |
1,760 |
1,765 |
1,731 |
1,734 |
-0.86% |
40,500 |
2025/2/6 |
1,766 |
1,781 |
1,730 |
1,749 |
-3.74% |
124,400 |
2025/2/5 |
1,800 |
1,834 |
1,800 |
1,817 |
+2.02% |
47,500 |
2025/2/4 |
1,811 |
1,815 |
1,781 |
1,781 |
-0.17% |
20,600 |
2025/2/3 |
1,830 |
1,830 |
1,784 |
1,784 |
-2.78% |
39,100 |
2025/1/31 |
1,840 |
1,844 |
1,823 |
1,835 |
-0.49% |
9,100 |
2025/1/30 |
1,828 |
1,846 |
1,818 |
1,844 |
+0.88% |
17,300 |
2025/1/29 |
1,846 |
1,846 |
1,826 |
1,828 |
-0.98% |
20,700 |
2025/1/28 |
1,841 |
1,858 |
1,837 |
1,846 |
+0.82% |
21,500 |
2025/1/27 |
1,816 |
1,838 |
1,805 |
1,831 |
+1.50% |
16,700 |
2025/1/24 |
1,811 |
1,828 |
1,802 |
1,804 |
-0.11% |
15,600 |
2025/1/23 |
1,806 |
1,815 |
1,798 |
1,806 |
+0.06% |
19,500 |
2025/1/22 |
1,782 |
1,806 |
1,773 |
1,805 |
+1.01% |
24,300 |
2025/1/21 |
1,785 |
1,793 |
1,770 |
1,787 |
+0.62% |
16,700 |
2025/1/20 |
1,770 |
1,783 |
1,761 |
1,776 |
+0.91% |
14,000 |
2025/1/17 |
1,789 |
1,789 |
1,759 |
1,760 |
-1.51% |
17,500 |
|