日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,600 |
1,617 |
1,600 |
1,601 |
+0.31% |
16,800 |
2025/7/11 |
1,600 |
1,610 |
1,596 |
1,596 |
-0.50% |
11,500 |
2025/7/10 |
1,609 |
1,609 |
1,595 |
1,604 |
+0.00% |
19,600 |
2025/7/9 |
1,596 |
1,611 |
1,596 |
1,604 |
+0.50% |
26,500 |
2025/7/8 |
1,585 |
1,599 |
1,581 |
1,596 |
+0.31% |
21,200 |
2025/7/7 |
1,583 |
1,598 |
1,583 |
1,591 |
+0.76% |
18,200 |
2025/7/4 |
1,583 |
1,588 |
1,573 |
1,579 |
-0.25% |
12,100 |
2025/7/3 |
1,584 |
1,592 |
1,578 |
1,583 |
+0.06% |
16,200 |
2025/7/2 |
1,582 |
1,594 |
1,576 |
1,582 |
+0.51% |
24,600 |
2025/7/1 |
1,582 |
1,589 |
1,562 |
1,574 |
-1.01% |
17,200 |
2025/6/30 |
1,580 |
1,597 |
1,570 |
1,590 |
+1.02% |
40,600 |
2025/6/27 |
1,562 |
1,574 |
1,557 |
1,574 |
+0.90% |
32,900 |
2025/6/26 |
1,545 |
1,563 |
1,542 |
1,560 |
+0.97% |
26,700 |
2025/6/25 |
1,571 |
1,571 |
1,543 |
1,545 |
-2.46% |
18,800 |
2025/6/24 |
1,584 |
1,585 |
1,560 |
1,584 |
+0.64% |
24,600 |
2025/6/23 |
1,573 |
1,577 |
1,562 |
1,574 |
-0.88% |
27,800 |
2025/6/20 |
1,524 |
1,588 |
1,524 |
1,588 |
+4.13% |
221,000 |
2025/6/19 |
1,518 |
1,525 |
1,511 |
1,525 |
+0.13% |
15,800 |
2025/6/18 |
1,518 |
1,523 |
1,503 |
1,523 |
+0.59% |
20,000 |
2025/6/17 |
1,500 |
1,515 |
1,493 |
1,514 |
+0.93% |
12,800 |
2025/6/16 |
1,501 |
1,502 |
1,492 |
1,500 |
+0.20% |
13,300 |
2025/6/13 |
1,497 |
1,499 |
1,492 |
1,497 |
+0.00% |
19,200 |
2025/6/12 |
1,500 |
1,504 |
1,496 |
1,497 |
-0.20% |
14,700 |
2025/6/11 |
1,496 |
1,503 |
1,496 |
1,500 |
+0.33% |
16,000 |
2025/6/10 |
1,493 |
1,499 |
1,491 |
1,495 |
-0.13% |
12,200 |
2025/6/9 |
1,503 |
1,503 |
1,491 |
1,497 |
-0.40% |
12,700 |
2025/6/6 |
1,505 |
1,510 |
1,498 |
1,503 |
+0.13% |
11,900 |
2025/6/5 |
1,501 |
1,505 |
1,494 |
1,501 |
-0.20% |
15,100 |
2025/6/4 |
1,500 |
1,513 |
1,498 |
1,504 |
+0.60% |
12,500 |
2025/6/3 |
1,517 |
1,518 |
1,495 |
1,495 |
-1.45% |
16,800 |
2025/6/2 |
1,524 |
1,534 |
1,513 |
1,517 |
-1.11% |
18,600 |
2025/5/30 |
1,520 |
1,538 |
1,520 |
1,534 |
+0.39% |
19,400 |
2025/5/29 |
1,533 |
1,533 |
1,521 |
1,528 |
-0.33% |
25,300 |
2025/5/28 |
1,535 |
1,535 |
1,522 |
1,533 |
+0.26% |
22,300 |
2025/5/27 |
1,513 |
1,529 |
1,511 |
1,529 |
+1.12% |
16,000 |
2025/5/26 |
1,507 |
1,512 |
1,502 |
1,512 |
+0.40% |
16,500 |
2025/5/23 |
1,508 |
1,508 |
1,498 |
1,506 |
+0.67% |
15,200 |
2025/5/22 |
1,491 |
1,503 |
1,490 |
1,496 |
-0.13% |
12,200 |
2025/5/21 |
1,496 |
1,505 |
1,496 |
1,498 |
+0.13% |
9,800 |
2025/5/20 |
1,506 |
1,513 |
1,493 |
1,496 |
-0.60% |
24,600 |
2025/5/19 |
1,506 |
1,519 |
1,487 |
1,505 |
-1.05% |
24,200 |
2025/5/16 |
1,515 |
1,523 |
1,505 |
1,521 |
+0.40% |
15,200 |
2025/5/15 |
1,511 |
1,528 |
1,510 |
1,515 |
-0.53% |
15,400 |
2025/5/14 |
1,535 |
1,536 |
1,505 |
1,523 |
-1.30% |
29,500 |
2025/5/13 |
1,544 |
1,546 |
1,523 |
1,543 |
-0.06% |
27,600 |
2025/5/12 |
1,523 |
1,557 |
1,509 |
1,544 |
+3.42% |
46,200 |
2025/5/9 |
1,495 |
1,549 |
1,478 |
1,493 |
+0.00% |
98,000 |
2025/5/8 |
1,493 |
1,499 |
1,483 |
1,493 |
+0.00% |
8,700 |
2025/5/7 |
1,503 |
1,533 |
1,474 |
1,493 |
-0.67% |
85,100 |
2025/5/2 |
1,504 |
1,542 |
1,496 |
1,503 |
+0.13% |
58,000 |
2025/5/1 |
1,504 |
1,506 |
1,490 |
1,501 |
-0.07% |
13,600 |
2025/4/30 |
1,499 |
1,506 |
1,486 |
1,502 |
+0.20% |
18,300 |
2025/4/28 |
1,515 |
1,515 |
1,499 |
1,499 |
-0.40% |
16,300 |
2025/4/25 |
1,530 |
1,530 |
1,495 |
1,505 |
-2.08% |
20,600 |
2025/4/24 |
1,545 |
1,546 |
1,526 |
1,537 |
-0.52% |
35,500 |
2025/4/23 |
1,520 |
1,547 |
1,520 |
1,545 |
+2.59% |
65,000 |
2025/4/22 |
1,495 |
1,506 |
1,495 |
1,506 |
+1.14% |
29,200 |
2025/4/21 |
1,488 |
1,494 |
1,485 |
1,489 |
+0.34% |
27,500 |
2025/4/18 |
1,482 |
1,484 |
1,476 |
1,484 |
+1.16% |
20,500 |
2025/4/17 |
1,468 |
1,473 |
1,463 |
1,467 |
-0.27% |
7,600 |
2025/4/16 |
1,469 |
1,477 |
1,463 |
1,471 |
-0.61% |
14,400 |
2025/4/15 |
1,467 |
1,482 |
1,467 |
1,480 |
+1.09% |
24,000 |
2025/4/14 |
1,470 |
1,473 |
1,461 |
1,464 |
+0.48% |
15,500 |
2025/4/11 |
1,467 |
1,467 |
1,440 |
1,457 |
-1.15% |
31,800 |
2025/4/10 |
1,469 |
1,479 |
1,453 |
1,474 |
+2.15% |
40,500 |
2025/4/9 |
1,418 |
1,455 |
1,413 |
1,443 |
+0.07% |
48,100 |
2025/4/8 |
1,400 |
1,446 |
1,400 |
1,442 |
+4.57% |
33,200 |
2025/4/7 |
1,399 |
1,409 |
1,370 |
1,379 |
-4.10% |
61,000 |
2025/4/4 |
1,460 |
1,465 |
1,432 |
1,438 |
-2.51% |
70,900 |
2025/4/3 |
1,449 |
1,475 |
1,449 |
1,475 |
+0.20% |
43,000 |
2025/4/2 |
1,475 |
1,475 |
1,465 |
1,472 |
-0.07% |
25,600 |
2025/4/1 |
1,468 |
1,487 |
1,468 |
1,473 |
+0.07% |
40,700 |
2025/3/31 |
1,455 |
1,480 |
1,450 |
1,472 |
+0.20% |
77,900 |
2025/3/28 |
1,465 |
1,471 |
1,456 |
1,469 |
-1.54% |
245,700 |
2025/3/27 |
1,490 |
1,494 |
1,482 |
1,492 |
+0.40% |
192,100 |
2025/3/26 |
1,488 |
1,488 |
1,480 |
1,486 |
+0.27% |
62,900 |
2025/3/25 |
1,483 |
1,488 |
1,478 |
1,482 |
+0.14% |
40,400 |
2025/3/24 |
1,491 |
1,492 |
1,478 |
1,480 |
-1.14% |
71,700 |
2025/3/21 |
1,469 |
1,497 |
1,469 |
1,497 |
+1.84% |
113,900 |
2025/3/19 |
1,466 |
1,472 |
1,466 |
1,470 |
+0.07% |
40,800 |
2025/3/18 |
1,468 |
1,473 |
1,465 |
1,469 |
+0.14% |
48,900 |
2025/3/17 |
1,475 |
1,481 |
1,465 |
1,467 |
-0.20% |
59,100 |
2025/3/14 |
1,474 |
1,474 |
1,465 |
1,470 |
-0.34% |
39,400 |
2025/3/13 |
1,465 |
1,475 |
1,464 |
1,475 |
+0.48% |
40,200 |
2025/3/12 |
1,467 |
1,474 |
1,465 |
1,468 |
+0.00% |
32,000 |
2025/3/11 |
1,470 |
1,474 |
1,466 |
1,468 |
-0.14% |
34,400 |
2025/3/10 |
1,473 |
1,476 |
1,468 |
1,470 |
-0.14% |
31,700 |
2025/3/7 |
1,476 |
1,478 |
1,462 |
1,472 |
-0.27% |
34,800 |
2025/3/6 |
1,475 |
1,480 |
1,471 |
1,476 |
+0.27% |
27,800 |
2025/3/5 |
1,469 |
1,479 |
1,467 |
1,472 |
+0.68% |
32,400 |
2025/3/4 |
1,466 |
1,469 |
1,461 |
1,462 |
-0.27% |
25,800 |
2025/3/3 |
1,457 |
1,466 |
1,452 |
1,466 |
+1.10% |
31,600 |
2025/2/28 |
1,461 |
1,462 |
1,450 |
1,450 |
-0.96% |
67,200 |
2025/2/27 |
1,461 |
1,467 |
1,461 |
1,464 |
+0.21% |
22,000 |
2025/2/26 |
1,470 |
1,471 |
1,461 |
1,461 |
-0.61% |
39,000 |
2025/2/25 |
1,471 |
1,478 |
1,468 |
1,470 |
+0.00% |
26,800 |
2025/2/21 |
1,478 |
1,480 |
1,470 |
1,470 |
-0.54% |
21,200 |
2025/2/20 |
1,487 |
1,494 |
1,478 |
1,478 |
-0.61% |
23,100 |
2025/2/19 |
1,492 |
1,501 |
1,487 |
1,487 |
-0.34% |
15,100 |
2025/2/18 |
1,491 |
1,499 |
1,488 |
1,492 |
-0.20% |
14,700 |
2025/2/17 |
1,504 |
1,508 |
1,491 |
1,495 |
-0.40% |
13,400 |
2025/2/14 |
1,515 |
1,519 |
1,498 |
1,501 |
-0.86% |
11,200 |
2025/2/13 |
1,509 |
1,515 |
1,502 |
1,514 |
+0.80% |
11,300 |
2025/2/12 |
1,516 |
1,520 |
1,501 |
1,502 |
-0.40% |
7,300 |
2025/2/10 |
1,518 |
1,518 |
1,491 |
1,508 |
-0.66% |
9,100 |
2025/2/7 |
1,511 |
1,523 |
1,510 |
1,518 |
+0.66% |
10,100 |
2025/2/6 |
1,500 |
1,508 |
1,494 |
1,508 |
+0.94% |
7,500 |
2025/2/5 |
1,491 |
1,508 |
1,491 |
1,494 |
+0.27% |
9,300 |
2025/2/4 |
1,517 |
1,518 |
1,490 |
1,490 |
-0.13% |
11,300 |
2025/2/3 |
1,525 |
1,525 |
1,492 |
1,492 |
-2.16% |
21,500 |
2025/1/31 |
1,534 |
1,540 |
1,514 |
1,525 |
-0.59% |
15,400 |
2025/1/30 |
1,513 |
1,534 |
1,511 |
1,534 |
+1.39% |
10,200 |
2025/1/29 |
1,520 |
1,520 |
1,513 |
1,513 |
-0.39% |
4,900 |
2025/1/28 |
1,507 |
1,524 |
1,501 |
1,519 |
+0.80% |
10,300 |
2025/1/27 |
1,499 |
1,507 |
1,493 |
1,507 |
+1.07% |
5,900 |
2025/1/24 |
1,498 |
1,499 |
1,489 |
1,491 |
+0.13% |
10,300 |
2025/1/23 |
1,485 |
1,497 |
1,485 |
1,489 |
+0.34% |
9,900 |
2025/1/22 |
1,494 |
1,498 |
1,484 |
1,484 |
-0.07% |
6,300 |
2025/1/21 |
1,490 |
1,494 |
1,485 |
1,485 |
-0.27% |
6,600 |
2025/1/20 |
1,494 |
1,500 |
1,489 |
1,489 |
+0.61% |
4,900 |
2025/1/17 |
1,491 |
1,491 |
1,480 |
1,480 |
-0.67% |
13,200 |
2025/1/16 |
1,500 |
1,512 |
1,490 |
1,490 |
-1.06% |
13,800 |
2025/1/15 |
1,496 |
1,513 |
1,496 |
1,506 |
+0.53% |
12,100 |
|