日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,843 |
1,855 |
1,824 |
1,837 |
+0.60% |
117,100 |
2025/7/10 |
1,830 |
1,835 |
1,815 |
1,826 |
+0.50% |
140,300 |
2025/7/9 |
1,800 |
1,830 |
1,796 |
1,817 |
+1.34% |
151,000 |
2025/7/8 |
1,775 |
1,797 |
1,773 |
1,793 |
+0.90% |
104,800 |
2025/7/7 |
1,783 |
1,791 |
1,771 |
1,777 |
-0.17% |
62,400 |
2025/7/4 |
1,785 |
1,794 |
1,780 |
1,780 |
+0.00% |
73,300 |
2025/7/3 |
1,789 |
1,796 |
1,776 |
1,780 |
-0.89% |
100,000 |
2025/7/2 |
1,803 |
1,827 |
1,796 |
1,796 |
-1.21% |
89,700 |
2025/7/1 |
1,810 |
1,825 |
1,802 |
1,818 |
+0.44% |
116,100 |
2025/6/30 |
1,829 |
1,845 |
1,810 |
1,810 |
-0.98% |
193,100 |
2025/6/27 |
1,834 |
1,845 |
1,819 |
1,828 |
-0.44% |
135,100 |
2025/6/26 |
1,827 |
1,838 |
1,823 |
1,836 |
+0.66% |
116,200 |
2025/6/25 |
1,824 |
1,826 |
1,803 |
1,824 |
-0.33% |
138,600 |
2025/6/24 |
1,850 |
1,850 |
1,827 |
1,830 |
-0.05% |
62,300 |
2025/6/23 |
1,806 |
1,846 |
1,806 |
1,831 |
+0.33% |
143,300 |
2025/6/20 |
1,825 |
1,844 |
1,810 |
1,825 |
-1.62% |
260,400 |
2025/6/19 |
1,835 |
1,855 |
1,826 |
1,855 |
+0.92% |
96,500 |
2025/6/18 |
1,824 |
1,848 |
1,822 |
1,838 |
+0.82% |
163,200 |
2025/6/17 |
1,818 |
1,839 |
1,817 |
1,823 |
+0.55% |
93,100 |
2025/6/16 |
1,814 |
1,827 |
1,802 |
1,813 |
+1.51% |
90,300 |
2025/6/13 |
1,800 |
1,806 |
1,785 |
1,786 |
-1.38% |
103,000 |
2025/6/12 |
1,824 |
1,843 |
1,805 |
1,811 |
-1.36% |
115,200 |
2025/6/11 |
1,822 |
1,844 |
1,821 |
1,836 |
+1.32% |
137,000 |
2025/6/10 |
1,839 |
1,842 |
1,812 |
1,812 |
-1.79% |
139,400 |
2025/6/9 |
1,837 |
1,849 |
1,819 |
1,845 |
+1.71% |
218,300 |
2025/6/6 |
1,832 |
1,838 |
1,805 |
1,814 |
+0.00% |
126,900 |
2025/6/5 |
1,787 |
1,838 |
1,772 |
1,814 |
+1.06% |
276,100 |
2025/6/4 |
1,727 |
1,798 |
1,721 |
1,795 |
+4.79% |
286,400 |
2025/6/3 |
1,708 |
1,718 |
1,703 |
1,713 |
+0.00% |
99,800 |
2025/6/2 |
1,701 |
1,714 |
1,697 |
1,713 |
-0.12% |
110,200 |
2025/5/30 |
1,705 |
1,722 |
1,705 |
1,715 |
-0.52% |
104,000 |
2025/5/29 |
1,712 |
1,739 |
1,712 |
1,724 |
+0.47% |
97,200 |
2025/5/28 |
1,730 |
1,738 |
1,706 |
1,716 |
+0.65% |
92,800 |
2025/5/27 |
1,697 |
1,713 |
1,697 |
1,705 |
+0.29% |
89,200 |
2025/5/26 |
1,706 |
1,711 |
1,691 |
1,700 |
-0.76% |
78,800 |
2025/5/23 |
1,715 |
1,720 |
1,702 |
1,713 |
+0.23% |
83,600 |
2025/5/22 |
1,719 |
1,724 |
1,704 |
1,709 |
-0.23% |
103,400 |
2025/5/21 |
1,726 |
1,735 |
1,708 |
1,713 |
+0.35% |
107,700 |
2025/5/20 |
1,718 |
1,730 |
1,700 |
1,707 |
-2.23% |
138,900 |
2025/5/19 |
1,748 |
1,766 |
1,723 |
1,746 |
+0.92% |
133,300 |
2025/5/16 |
1,713 |
1,772 |
1,713 |
1,730 |
-1.31% |
280,600 |
2025/5/15 |
1,752 |
1,764 |
1,745 |
1,753 |
-1.41% |
175,000 |
2025/5/14 |
1,746 |
1,787 |
1,745 |
1,778 |
+0.68% |
276,000 |
2025/5/13 |
1,763 |
1,772 |
1,754 |
1,766 |
+0.51% |
129,900 |
2025/5/12 |
1,733 |
1,761 |
1,733 |
1,757 |
+1.80% |
172,700 |
2025/5/9 |
1,706 |
1,740 |
1,699 |
1,726 |
+1.35% |
161,300 |
2025/5/8 |
1,644 |
1,710 |
1,622 |
1,703 |
+2.78% |
229,200 |
2025/5/7 |
1,654 |
1,679 |
1,640 |
1,657 |
+0.85% |
153,800 |
2025/5/2 |
1,663 |
1,664 |
1,633 |
1,643 |
-1.14% |
121,100 |
2025/5/1 |
1,660 |
1,669 |
1,653 |
1,662 |
-0.95% |
85,200 |
2025/4/30 |
1,679 |
1,679 |
1,659 |
1,678 |
+0.36% |
131,900 |
2025/4/28 |
1,677 |
1,687 |
1,672 |
1,672 |
+0.12% |
98,300 |
2025/4/25 |
1,669 |
1,683 |
1,656 |
1,670 |
+0.00% |
103,800 |
2025/4/24 |
1,711 |
1,718 |
1,667 |
1,670 |
-2.40% |
116,400 |
2025/4/23 |
1,680 |
1,720 |
1,679 |
1,711 |
+2.95% |
273,200 |
2025/4/22 |
1,665 |
1,698 |
1,652 |
1,662 |
-0.06% |
153,500 |
2025/4/21 |
1,644 |
1,672 |
1,642 |
1,663 |
+0.85% |
109,300 |
2025/4/18 |
1,619 |
1,653 |
1,619 |
1,649 |
+2.30% |
99,900 |
2025/4/17 |
1,607 |
1,631 |
1,606 |
1,612 |
+0.19% |
143,900 |
2025/4/16 |
1,620 |
1,620 |
1,597 |
1,609 |
+1.51% |
103,800 |
2025/4/15 |
1,589 |
1,591 |
1,577 |
1,585 |
-0.19% |
80,900 |
2025/4/14 |
1,598 |
1,613 |
1,587 |
1,588 |
-0.19% |
96,600 |
2025/4/11 |
1,546 |
1,595 |
1,521 |
1,591 |
+0.32% |
164,400 |
2025/4/10 |
1,603 |
1,612 |
1,569 |
1,586 |
+5.38% |
226,900 |
2025/4/9 |
1,511 |
1,523 |
1,483 |
1,505 |
-0.53% |
329,400 |
2025/4/8 |
1,542 |
1,546 |
1,499 |
1,513 |
+0.60% |
240,000 |
2025/4/7 |
1,488 |
1,526 |
1,468 |
1,504 |
-5.11% |
203,100 |
2025/4/4 |
1,598 |
1,598 |
1,558 |
1,585 |
-1.74% |
225,600 |
2025/4/3 |
1,604 |
1,620 |
1,595 |
1,613 |
-1.89% |
148,700 |
2025/4/2 |
1,653 |
1,661 |
1,638 |
1,644 |
-0.12% |
133,300 |
2025/4/1 |
1,661 |
1,672 |
1,642 |
1,646 |
-0.42% |
108,700 |
2025/3/31 |
1,670 |
1,672 |
1,644 |
1,653 |
-1.55% |
174,500 |
2025/3/28 |
1,679 |
1,687 |
1,666 |
1,679 |
-1.41% |
110,000 |
2025/3/27 |
1,713 |
1,719 |
1,691 |
1,703 |
+0.18% |
173,700 |
2025/3/26 |
1,680 |
1,708 |
1,672 |
1,700 |
+1.25% |
157,400 |
2025/3/25 |
1,676 |
1,694 |
1,673 |
1,679 |
+0.48% |
104,400 |
2025/3/24 |
1,705 |
1,705 |
1,666 |
1,671 |
-1.82% |
110,300 |
2025/3/21 |
1,688 |
1,725 |
1,688 |
1,702 |
-0.35% |
143,300 |
2025/3/19 |
1,719 |
1,727 |
1,707 |
1,708 |
+1.12% |
157,400 |
2025/3/18 |
1,703 |
1,707 |
1,686 |
1,689 |
-0.65% |
122,600 |
2025/3/17 |
1,707 |
1,713 |
1,696 |
1,700 |
+0.41% |
124,700 |
2025/3/14 |
1,695 |
1,699 |
1,681 |
1,693 |
-0.18% |
179,800 |
2025/3/13 |
1,684 |
1,708 |
1,677 |
1,696 |
+0.95% |
180,900 |
2025/3/12 |
1,686 |
1,695 |
1,666 |
1,680 |
-1.18% |
273,000 |
2025/3/11 |
1,703 |
1,714 |
1,688 |
1,700 |
-0.87% |
164,200 |
2025/3/10 |
1,703 |
1,731 |
1,699 |
1,715 |
+2.02% |
268,700 |
2025/3/7 |
1,641 |
1,693 |
1,630 |
1,681 |
+1.02% |
167,500 |
2025/3/6 |
1,667 |
1,672 |
1,657 |
1,664 |
+0.42% |
121,200 |
2025/3/5 |
1,660 |
1,663 |
1,646 |
1,657 |
+0.61% |
101,100 |
2025/3/4 |
1,656 |
1,666 |
1,639 |
1,647 |
-0.36% |
141,000 |
2025/3/3 |
1,645 |
1,667 |
1,643 |
1,653 |
+0.18% |
134,800 |
2025/2/28 |
1,620 |
1,650 |
1,611 |
1,650 |
+1.16% |
278,400 |
2025/2/27 |
1,621 |
1,634 |
1,611 |
1,631 |
+0.06% |
91,100 |
2025/2/26 |
1,626 |
1,631 |
1,613 |
1,630 |
-0.31% |
104,300 |
2025/2/25 |
1,610 |
1,640 |
1,607 |
1,635 |
+0.18% |
136,600 |
2025/2/21 |
1,601 |
1,634 |
1,586 |
1,632 |
+1.68% |
130,100 |
2025/2/20 |
1,645 |
1,645 |
1,579 |
1,605 |
-2.49% |
221,700 |
2025/2/19 |
1,659 |
1,659 |
1,641 |
1,646 |
-0.78% |
90,500 |
2025/2/18 |
1,659 |
1,694 |
1,646 |
1,659 |
+0.97% |
185,000 |
2025/2/17 |
1,605 |
1,659 |
1,603 |
1,643 |
+1.36% |
244,300 |
2025/2/14 |
1,660 |
1,674 |
1,618 |
1,621 |
+5.26% |
259,200 |
2025/2/13 |
1,525 |
1,543 |
1,516 |
1,540 |
+1.99% |
100,500 |
2025/2/12 |
1,515 |
1,522 |
1,493 |
1,510 |
+1.00% |
109,700 |
2025/2/10 |
1,494 |
1,502 |
1,488 |
1,495 |
-0.47% |
93,600 |
2025/2/7 |
1,475 |
1,502 |
1,471 |
1,502 |
+1.01% |
122,900 |
2025/2/6 |
1,470 |
1,487 |
1,468 |
1,487 |
+1.36% |
120,800 |
2025/2/5 |
1,463 |
1,472 |
1,460 |
1,467 |
+0.55% |
224,100 |
2025/2/4 |
1,485 |
1,485 |
1,454 |
1,459 |
-0.61% |
138,500 |
2025/2/3 |
1,484 |
1,489 |
1,455 |
1,468 |
-1.87% |
149,600 |
2025/1/31 |
1,501 |
1,504 |
1,489 |
1,496 |
-0.33% |
100,400 |
2025/1/30 |
1,490 |
1,503 |
1,489 |
1,501 |
+0.40% |
132,800 |
2025/1/29 |
1,490 |
1,501 |
1,483 |
1,495 |
+0.34% |
240,200 |
2025/1/28 |
1,470 |
1,492 |
1,470 |
1,490 |
+0.68% |
198,500 |
2025/1/27 |
1,483 |
1,486 |
1,466 |
1,480 |
+0.54% |
79,900 |
2025/1/24 |
1,466 |
1,487 |
1,461 |
1,472 |
+0.75% |
90,000 |
2025/1/23 |
1,457 |
1,467 |
1,453 |
1,461 |
-0.61% |
68,600 |
2025/1/22 |
1,460 |
1,472 |
1,458 |
1,470 |
+0.48% |
89,000 |
2025/1/21 |
1,460 |
1,463 |
1,449 |
1,463 |
+0.90% |
79,900 |
2025/1/20 |
1,435 |
1,460 |
1,427 |
1,450 |
+1.05% |
172,100 |
2025/1/17 |
1,441 |
1,441 |
1,422 |
1,435 |
-0.76% |
84,700 |
2025/1/16 |
1,435 |
1,455 |
1,435 |
1,446 |
+0.98% |
146,300 |
2025/1/15 |
1,429 |
1,438 |
1,421 |
1,432 |
+0.42% |
94,200 |
2025/1/14 |
1,431 |
1,443 |
1,426 |
1,426 |
-1.38% |
111,900 |
|