日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,731 |
1,748 |
1,728 |
1,737 |
-0.17% |
143,600 |
2025/7/11 |
1,753 |
1,778 |
1,736 |
1,740 |
-0.63% |
184,900 |
2025/7/10 |
1,720 |
1,751 |
1,714 |
1,751 |
+1.33% |
205,500 |
2025/7/9 |
1,720 |
1,733 |
1,716 |
1,728 |
+0.58% |
161,800 |
2025/7/8 |
1,720 |
1,735 |
1,688 |
1,718 |
+0.70% |
333,800 |
2025/7/7 |
1,683 |
1,712 |
1,678 |
1,706 |
+2.09% |
213,000 |
2025/7/4 |
1,674 |
1,680 |
1,659 |
1,671 |
+0.12% |
128,300 |
2025/7/3 |
1,648 |
1,679 |
1,648 |
1,669 |
+1.64% |
108,400 |
2025/7/2 |
1,655 |
1,670 |
1,632 |
1,642 |
-0.48% |
137,100 |
2025/7/1 |
1,660 |
1,679 |
1,649 |
1,650 |
-0.96% |
188,600 |
2025/6/30 |
1,671 |
1,685 |
1,656 |
1,666 |
+0.66% |
178,300 |
2025/6/27 |
1,629 |
1,655 |
1,623 |
1,655 |
+2.22% |
148,200 |
2025/6/26 |
1,623 |
1,633 |
1,611 |
1,619 |
-0.25% |
166,200 |
2025/6/25 |
1,596 |
1,626 |
1,591 |
1,623 |
+1.63% |
116,200 |
2025/6/24 |
1,634 |
1,634 |
1,596 |
1,597 |
-1.42% |
108,700 |
2025/6/23 |
1,605 |
1,620 |
1,595 |
1,620 |
+0.50% |
120,300 |
2025/6/20 |
1,614 |
1,625 |
1,602 |
1,612 |
-0.12% |
170,900 |
2025/6/19 |
1,615 |
1,619 |
1,607 |
1,614 |
-0.25% |
71,500 |
2025/6/18 |
1,605 |
1,624 |
1,605 |
1,618 |
+0.75% |
86,900 |
2025/6/17 |
1,608 |
1,622 |
1,599 |
1,606 |
-0.37% |
132,700 |
2025/6/16 |
1,639 |
1,643 |
1,602 |
1,612 |
-1.16% |
145,500 |
2025/6/13 |
1,639 |
1,645 |
1,595 |
1,631 |
-1.51% |
197,500 |
2025/6/12 |
1,665 |
1,680 |
1,647 |
1,656 |
-0.54% |
115,300 |
2025/6/11 |
1,641 |
1,666 |
1,641 |
1,665 |
+1.46% |
114,000 |
2025/6/10 |
1,639 |
1,656 |
1,634 |
1,641 |
+0.92% |
160,900 |
2025/6/9 |
1,629 |
1,644 |
1,618 |
1,626 |
+0.37% |
136,800 |
2025/6/6 |
1,570 |
1,627 |
1,568 |
1,620 |
-1.52% |
437,300 |
2025/6/5 |
1,636 |
1,656 |
1,617 |
1,645 |
+0.43% |
148,400 |
2025/6/4 |
1,645 |
1,646 |
1,618 |
1,638 |
-0.43% |
197,300 |
2025/6/3 |
1,672 |
1,688 |
1,631 |
1,645 |
-1.50% |
171,000 |
2025/6/2 |
1,700 |
1,734 |
1,650 |
1,670 |
-3.24% |
212,800 |
2025/5/30 |
1,682 |
1,740 |
1,660 |
1,726 |
+1.05% |
366,100 |
2025/5/29 |
1,737 |
1,745 |
1,701 |
1,708 |
-0.23% |
280,400 |
2025/5/28 |
1,636 |
1,760 |
1,614 |
1,712 |
+5.48% |
796,300 |
2025/5/27 |
1,612 |
1,632 |
1,611 |
1,623 |
-0.55% |
161,200 |
2025/5/26 |
1,640 |
1,666 |
1,617 |
1,632 |
-0.67% |
125,200 |
2025/5/23 |
1,639 |
1,646 |
1,628 |
1,643 |
+0.74% |
76,500 |
2025/5/22 |
1,601 |
1,631 |
1,597 |
1,631 |
+1.87% |
130,700 |
2025/5/21 |
1,626 |
1,632 |
1,601 |
1,601 |
-1.17% |
131,500 |
2025/5/20 |
1,654 |
1,654 |
1,605 |
1,620 |
-1.22% |
163,800 |
2025/5/19 |
1,630 |
1,652 |
1,614 |
1,640 |
-0.79% |
193,200 |
2025/5/16 |
1,565 |
1,653 |
1,546 |
1,653 |
+7.41% |
388,100 |
2025/5/15 |
1,657 |
1,700 |
1,533 |
1,539 |
-11.40% |
655,600 |
2025/5/14 |
1,735 |
1,759 |
1,701 |
1,737 |
+1.34% |
223,800 |
2025/5/13 |
1,729 |
1,736 |
1,706 |
1,714 |
-0.23% |
97,600 |
2025/5/12 |
1,679 |
1,738 |
1,677 |
1,718 |
+2.02% |
210,500 |
2025/5/9 |
1,663 |
1,698 |
1,653 |
1,684 |
+1.26% |
143,900 |
2025/5/8 |
1,636 |
1,669 |
1,620 |
1,663 |
+1.90% |
150,800 |
2025/5/7 |
1,667 |
1,668 |
1,630 |
1,632 |
-1.09% |
95,000 |
2025/5/2 |
1,655 |
1,657 |
1,627 |
1,650 |
+0.24% |
100,700 |
2025/5/1 |
1,638 |
1,649 |
1,625 |
1,646 |
+0.49% |
83,600 |
2025/4/30 |
1,641 |
1,641 |
1,621 |
1,638 |
+0.80% |
69,700 |
2025/4/28 |
1,626 |
1,634 |
1,614 |
1,625 |
+0.74% |
136,000 |
2025/4/25 |
1,625 |
1,628 |
1,601 |
1,613 |
+0.94% |
89,400 |
2025/4/24 |
1,620 |
1,628 |
1,594 |
1,598 |
-0.06% |
79,400 |
2025/4/23 |
1,629 |
1,633 |
1,592 |
1,599 |
-0.37% |
107,400 |
2025/4/22 |
1,600 |
1,609 |
1,592 |
1,605 |
+0.56% |
65,200 |
2025/4/21 |
1,620 |
1,634 |
1,596 |
1,596 |
-2.09% |
71,200 |
2025/4/18 |
1,631 |
1,646 |
1,624 |
1,630 |
+0.25% |
84,300 |
2025/4/17 |
1,621 |
1,636 |
1,612 |
1,626 |
+0.31% |
60,100 |
2025/4/16 |
1,630 |
1,645 |
1,612 |
1,621 |
-0.49% |
85,400 |
2025/4/15 |
1,639 |
1,642 |
1,623 |
1,629 |
+0.12% |
81,400 |
2025/4/14 |
1,654 |
1,668 |
1,626 |
1,627 |
-0.25% |
138,000 |
2025/4/11 |
1,644 |
1,665 |
1,627 |
1,631 |
-2.22% |
284,800 |
2025/4/10 |
1,660 |
1,681 |
1,631 |
1,668 |
+2.96% |
320,000 |
2025/4/9 |
1,592 |
1,637 |
1,558 |
1,620 |
-0.74% |
439,700 |
2025/4/8 |
1,667 |
1,678 |
1,577 |
1,632 |
+15.17% |
681,100 |
2025/4/7 |
1,448 |
1,462 |
1,400 |
1,417 |
-8.93% |
333,600 |
2025/4/4 |
1,581 |
1,590 |
1,527 |
1,556 |
-2.93% |
240,700 |
2025/4/3 |
1,603 |
1,620 |
1,594 |
1,603 |
-2.32% |
240,700 |
2025/4/2 |
1,660 |
1,676 |
1,638 |
1,641 |
+0.00% |
139,900 |
2025/4/1 |
1,683 |
1,687 |
1,639 |
1,641 |
-0.12% |
240,500 |
2025/3/31 |
1,680 |
1,683 |
1,639 |
1,643 |
-2.26% |
231,200 |
2025/3/28 |
1,704 |
1,726 |
1,676 |
1,681 |
-4.27% |
254,400 |
2025/3/27 |
1,730 |
1,768 |
1,726 |
1,756 |
+0.11% |
300,600 |
2025/3/26 |
1,733 |
1,754 |
1,722 |
1,754 |
+1.10% |
202,500 |
2025/3/25 |
1,702 |
1,748 |
1,698 |
1,735 |
+3.03% |
280,100 |
2025/3/24 |
1,718 |
1,724 |
1,684 |
1,684 |
-2.32% |
333,900 |
2025/3/21 |
1,734 |
1,747 |
1,723 |
1,724 |
-0.52% |
259,400 |
2025/3/19 |
1,744 |
1,756 |
1,728 |
1,733 |
-0.57% |
180,700 |
2025/3/18 |
1,729 |
1,750 |
1,722 |
1,743 |
+1.63% |
245,300 |
2025/3/17 |
1,721 |
1,727 |
1,703 |
1,715 |
-0.52% |
186,800 |
2025/3/14 |
1,719 |
1,732 |
1,706 |
1,724 |
+0.52% |
192,100 |
2025/3/13 |
1,720 |
1,721 |
1,696 |
1,715 |
+0.06% |
298,400 |
2025/3/12 |
1,700 |
1,717 |
1,692 |
1,714 |
+0.29% |
272,800 |
2025/3/11 |
1,705 |
1,718 |
1,694 |
1,709 |
-0.93% |
267,600 |
2025/3/10 |
1,700 |
1,725 |
1,689 |
1,725 |
+2.56% |
280,200 |
2025/3/7 |
1,710 |
1,712 |
1,672 |
1,682 |
-3.00% |
370,100 |
2025/3/6 |
1,720 |
1,745 |
1,720 |
1,734 |
+0.87% |
222,900 |
2025/3/5 |
1,724 |
1,736 |
1,696 |
1,719 |
+0.76% |
338,500 |
2025/3/4 |
1,730 |
1,738 |
1,702 |
1,706 |
-1.95% |
337,000 |
2025/3/3 |
1,690 |
1,749 |
1,674 |
1,740 |
+3.08% |
323,600 |
2025/2/28 |
1,725 |
1,734 |
1,686 |
1,688 |
-1.86% |
163,000 |
2025/2/27 |
1,704 |
1,744 |
1,704 |
1,720 |
-0.81% |
185,800 |
2025/2/26 |
1,747 |
1,761 |
1,726 |
1,734 |
+0.12% |
332,000 |
2025/2/25 |
1,678 |
1,741 |
1,678 |
1,732 |
+3.46% |
301,000 |
2025/2/21 |
1,673 |
1,685 |
1,661 |
1,674 |
-0.30% |
229,000 |
2025/2/20 |
1,711 |
1,713 |
1,675 |
1,679 |
-2.21% |
295,400 |
2025/2/19 |
1,706 |
1,717 |
1,695 |
1,717 |
+1.30% |
226,600 |
2025/2/18 |
1,676 |
1,695 |
1,663 |
1,695 |
+2.79% |
302,400 |
2025/2/17 |
1,690 |
1,692 |
1,644 |
1,649 |
-2.43% |
727,100 |
2025/2/14 |
1,743 |
1,743 |
1,685 |
1,690 |
-12.71% |
958,200 |
2025/2/13 |
1,945 |
1,945 |
1,907 |
1,936 |
-0.05% |
145,200 |
2025/2/12 |
1,944 |
1,951 |
1,920 |
1,937 |
+0.62% |
234,900 |
2025/2/10 |
1,880 |
1,927 |
1,875 |
1,925 |
+2.07% |
280,700 |
2025/2/7 |
1,901 |
1,908 |
1,877 |
1,886 |
-1.20% |
132,600 |
2025/2/6 |
1,896 |
1,923 |
1,894 |
1,909 |
+0.53% |
92,400 |
2025/2/5 |
1,917 |
1,919 |
1,885 |
1,899 |
+0.69% |
125,400 |
2025/2/4 |
1,908 |
1,926 |
1,886 |
1,886 |
-0.26% |
212,900 |
2025/2/3 |
1,997 |
1,997 |
1,885 |
1,891 |
-5.97% |
370,100 |
2025/1/31 |
2,050 |
2,052 |
2,002 |
2,011 |
-2.00% |
134,700 |
2025/1/30 |
2,030 |
2,060 |
2,030 |
2,052 |
+0.88% |
131,100 |
2025/1/29 |
2,027 |
2,058 |
2,027 |
2,034 |
+0.25% |
116,100 |
2025/1/28 |
2,030 |
2,043 |
2,015 |
2,029 |
+0.84% |
139,400 |
2025/1/27 |
2,000 |
2,023 |
1,989 |
2,012 |
+1.98% |
131,600 |
2025/1/24 |
1,969 |
1,997 |
1,961 |
1,973 |
-0.20% |
117,600 |
2025/1/23 |
1,982 |
1,996 |
1,969 |
1,977 |
+0.20% |
184,900 |
2025/1/22 |
2,000 |
2,003 |
1,966 |
1,973 |
-0.65% |
124,800 |
2025/1/21 |
1,977 |
1,993 |
1,957 |
1,986 |
+0.66% |
103,200 |
2025/1/20 |
1,978 |
1,985 |
1,965 |
1,973 |
+0.20% |
107,800 |
2025/1/17 |
1,975 |
1,975 |
1,952 |
1,969 |
-0.30% |
67,300 |
2025/1/16 |
1,975 |
1,995 |
1,962 |
1,975 |
+0.36% |
93,800 |
2025/1/15 |
1,997 |
2,003 |
1,960 |
1,968 |
-1.01% |
135,900 |
|