日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,531 |
1,533 |
1,531 |
1,532 |
+0.00% |
19,700 |
2025/7/11 |
1,534 |
1,535 |
1,531 |
1,532 |
+0.13% |
18,400 |
2025/7/10 |
1,531 |
1,533 |
1,529 |
1,530 |
-0.07% |
28,000 |
2025/7/9 |
1,536 |
1,536 |
1,530 |
1,531 |
-0.07% |
29,600 |
2025/7/8 |
1,530 |
1,537 |
1,530 |
1,532 |
+0.13% |
30,400 |
2025/7/7 |
1,533 |
1,535 |
1,530 |
1,530 |
-0.33% |
15,900 |
2025/7/4 |
1,533 |
1,539 |
1,532 |
1,535 |
+0.13% |
29,200 |
2025/7/3 |
1,540 |
1,542 |
1,533 |
1,533 |
-0.33% |
33,400 |
2025/7/2 |
1,528 |
1,539 |
1,528 |
1,538 |
+0.65% |
34,700 |
2025/7/1 |
1,531 |
1,535 |
1,527 |
1,528 |
-0.20% |
64,800 |
2025/6/30 |
1,531 |
1,545 |
1,529 |
1,531 |
-0.26% |
126,900 |
2025/6/27 |
1,544 |
1,548 |
1,527 |
1,535 |
-0.90% |
119,800 |
2025/6/26 |
1,599 |
1,599 |
1,538 |
1,549 |
-3.19% |
190,000 |
2025/6/25 |
1,587 |
1,615 |
1,570 |
1,600 |
+1.72% |
100,900 |
2025/6/24 |
1,582 |
1,587 |
1,563 |
1,573 |
-1.13% |
100,100 |
2025/6/23 |
1,610 |
1,639 |
1,572 |
1,591 |
-17.56% |
484,600 |
2025/6/20 |
1,526 |
1,930 |
1,526 |
1,930 |
+26.14% |
128,400 |
2025/6/19 |
1,525 |
1,530 |
1,524 |
1,530 |
+0.26% |
9,700 |
2025/6/18 |
1,529 |
1,530 |
1,525 |
1,526 |
-0.20% |
11,200 |
2025/6/17 |
1,526 |
1,530 |
1,525 |
1,529 |
+0.26% |
5,300 |
2025/6/16 |
1,530 |
1,532 |
1,524 |
1,525 |
-0.33% |
14,000 |
2025/6/13 |
1,537 |
1,542 |
1,517 |
1,530 |
-0.39% |
59,400 |
2025/6/12 |
1,535 |
1,543 |
1,530 |
1,536 |
+0.52% |
34,300 |
2025/6/11 |
1,530 |
1,533 |
1,527 |
1,528 |
-0.39% |
6,000 |
2025/6/10 |
1,525 |
1,538 |
1,523 |
1,534 |
+0.72% |
18,200 |
2025/6/9 |
1,544 |
1,544 |
1,521 |
1,523 |
-4.21% |
67,600 |
2025/6/6 |
1,581 |
1,591 |
1,581 |
1,590 |
+0.00% |
31,800 |
2025/6/5 |
1,581 |
1,598 |
1,558 |
1,590 |
+2.58% |
61,700 |
2025/6/4 |
1,547 |
1,550 |
1,540 |
1,550 |
+0.00% |
44,700 |
2025/6/3 |
1,547 |
1,551 |
1,541 |
1,550 |
+0.19% |
34,200 |
2025/6/2 |
1,542 |
1,547 |
1,538 |
1,547 |
+1.71% |
30,800 |
2025/5/30 |
1,517 |
1,530 |
1,517 |
1,521 |
-0.78% |
5,600 |
2025/5/29 |
1,516 |
1,539 |
1,506 |
1,533 |
+1.19% |
13,700 |
2025/5/28 |
1,514 |
1,523 |
1,513 |
1,515 |
+0.26% |
13,400 |
2025/5/27 |
1,511 |
1,521 |
1,493 |
1,511 |
+1.75% |
78,100 |
2025/5/26 |
1,528 |
1,547 |
1,437 |
1,485 |
-2.75% |
167,500 |
2025/5/23 |
1,541 |
1,541 |
1,527 |
1,527 |
-0.59% |
18,200 |
2025/5/22 |
1,548 |
1,548 |
1,535 |
1,536 |
-0.90% |
7,300 |
2025/5/21 |
1,532 |
1,612 |
1,528 |
1,550 |
+0.71% |
166,500 |
2025/5/20 |
1,535 |
1,539 |
1,530 |
1,539 |
-0.39% |
3,900 |
2025/5/19 |
1,530 |
1,545 |
1,526 |
1,545 |
+1.05% |
38,200 |
2025/5/16 |
1,527 |
1,545 |
1,527 |
1,529 |
+0.13% |
61,900 |
2025/5/15 |
1,528 |
1,531 |
1,526 |
1,527 |
-0.13% |
35,800 |
2025/5/14 |
1,529 |
1,533 |
1,522 |
1,529 |
+0.07% |
110,000 |
2025/5/13 |
1,528 |
1,529 |
1,526 |
1,528 |
+0.00% |
28,400 |
2025/5/12 |
1,530 |
1,531 |
1,527 |
1,528 |
-0.26% |
15,300 |
2025/5/9 |
1,527 |
1,532 |
1,527 |
1,532 |
+0.13% |
32,700 |
2025/5/8 |
1,532 |
1,535 |
1,525 |
1,530 |
-0.26% |
74,300 |
2025/5/7 |
1,534 |
1,540 |
1,528 |
1,534 |
-0.13% |
115,600 |
2025/5/2 |
1,535 |
1,539 |
1,532 |
1,536 |
-0.19% |
61,600 |
2025/5/1 |
1,534 |
1,540 |
1,529 |
1,539 |
+0.13% |
130,500 |
2025/4/30 |
1,535 |
1,550 |
1,518 |
1,537 |
+8.78% |
341,100 |
2025/4/28 |
1,413 |
1,413 |
1,413 |
1,413 |
+26.95% |
4,400 |
2025/4/25 |
1,128 |
1,130 |
1,109 |
1,113 |
+0.00% |
2,900 |
2025/4/24 |
1,109 |
1,129 |
1,085 |
1,113 |
+0.72% |
4,600 |
2025/4/23 |
1,096 |
1,110 |
1,096 |
1,105 |
+1.01% |
5,200 |
2025/4/22 |
1,067 |
1,099 |
1,067 |
1,094 |
+0.83% |
8,300 |
2025/4/21 |
1,134 |
1,220 |
1,003 |
1,085 |
-3.98% |
161,600 |
2025/4/18 |
1,087 |
1,130 |
1,087 |
1,130 |
+3.67% |
8,100 |
2025/4/17 |
1,077 |
1,091 |
1,076 |
1,090 |
+0.93% |
1,200 |
2025/4/16 |
1,101 |
1,101 |
1,080 |
1,080 |
-1.64% |
1,400 |
2025/4/15 |
1,083 |
1,098 |
1,076 |
1,098 |
+1.67% |
4,100 |
2025/4/14 |
1,074 |
1,098 |
1,057 |
1,080 |
+0.37% |
4,700 |
2025/4/11 |
1,067 |
1,077 |
1,040 |
1,076 |
-0.19% |
9,800 |
2025/4/10 |
1,103 |
1,121 |
1,078 |
1,078 |
+8.02% |
7,000 |
2025/4/9 |
1,017 |
1,024 |
995 |
998 |
-3.48% |
8,800 |
2025/4/8 |
998 |
1,075 |
985 |
1,034 |
+6.82% |
18,200 |
2025/4/7 |
950 |
1,002 |
926 |
968 |
-5.19% |
35,000 |
2025/4/4 |
1,101 |
1,101 |
974 |
1,021 |
-7.94% |
85,500 |
2025/4/3 |
1,130 |
1,150 |
1,100 |
1,109 |
-4.40% |
17,300 |
2025/4/2 |
1,156 |
1,169 |
1,130 |
1,160 |
-0.09% |
11,500 |
2025/4/1 |
1,176 |
1,199 |
1,160 |
1,161 |
-2.27% |
10,100 |
2025/3/31 |
1,193 |
1,204 |
1,180 |
1,188 |
-0.67% |
7,500 |
2025/3/28 |
1,225 |
1,225 |
1,184 |
1,196 |
-1.97% |
5,600 |
2025/3/27 |
1,225 |
1,240 |
1,218 |
1,220 |
-0.89% |
5,900 |
2025/3/26 |
1,238 |
1,240 |
1,220 |
1,231 |
+1.15% |
8,100 |
2025/3/25 |
1,232 |
1,232 |
1,216 |
1,217 |
-0.08% |
4,900 |
2025/3/24 |
1,202 |
1,234 |
1,201 |
1,218 |
+1.50% |
10,800 |
2025/3/21 |
1,207 |
1,230 |
1,191 |
1,200 |
-2.04% |
17,100 |
2025/3/19 |
1,228 |
1,234 |
1,203 |
1,225 |
-0.41% |
9,800 |
2025/3/18 |
1,236 |
1,236 |
1,228 |
1,230 |
+0.16% |
3,000 |
2025/3/17 |
1,226 |
1,238 |
1,226 |
1,228 |
+0.00% |
4,300 |
2025/3/14 |
1,250 |
1,250 |
1,228 |
1,228 |
-0.16% |
1,000 |
2025/3/13 |
1,254 |
1,255 |
1,223 |
1,230 |
-0.73% |
12,400 |
2025/3/12 |
1,249 |
1,265 |
1,239 |
1,239 |
+0.57% |
10,500 |
2025/3/11 |
1,219 |
1,257 |
1,185 |
1,232 |
-0.48% |
21,400 |
2025/3/10 |
1,195 |
1,239 |
1,172 |
1,238 |
+3.69% |
28,600 |
2025/3/7 |
1,216 |
1,216 |
1,187 |
1,194 |
-2.05% |
8,100 |
2025/3/6 |
1,215 |
1,228 |
1,211 |
1,219 |
+1.33% |
8,700 |
2025/3/5 |
1,175 |
1,241 |
1,175 |
1,203 |
+1.52% |
14,400 |
2025/3/4 |
1,211 |
1,211 |
1,169 |
1,185 |
-1.90% |
16,600 |
2025/3/3 |
1,212 |
1,220 |
1,181 |
1,208 |
+2.20% |
14,500 |
2025/2/28 |
1,177 |
1,209 |
1,167 |
1,182 |
-1.01% |
27,200 |
2025/2/27 |
1,159 |
1,207 |
1,159 |
1,194 |
+0.42% |
20,900 |
2025/2/26 |
1,190 |
1,206 |
1,183 |
1,189 |
-0.59% |
12,900 |
2025/2/25 |
1,193 |
1,222 |
1,170 |
1,196 |
-0.75% |
22,200 |
2025/2/21 |
1,264 |
1,264 |
1,195 |
1,205 |
-3.52% |
21,000 |
2025/2/20 |
1,258 |
1,272 |
1,235 |
1,249 |
-1.65% |
26,900 |
2025/2/19 |
1,258 |
1,282 |
1,250 |
1,270 |
+1.28% |
15,500 |
2025/2/18 |
1,277 |
1,295 |
1,231 |
1,254 |
-1.80% |
37,200 |
2025/2/17 |
1,279 |
1,285 |
1,261 |
1,277 |
-0.16% |
15,000 |
2025/2/14 |
1,248 |
1,285 |
1,248 |
1,279 |
+2.08% |
14,200 |
2025/2/13 |
1,273 |
1,273 |
1,241 |
1,253 |
-0.56% |
12,800 |
2025/2/12 |
1,279 |
1,297 |
1,259 |
1,260 |
+0.24% |
26,400 |
2025/2/10 |
1,205 |
1,258 |
1,205 |
1,257 |
+4.40% |
28,800 |
2025/2/7 |
1,220 |
1,220 |
1,203 |
1,204 |
-0.08% |
12,500 |
2025/2/6 |
1,225 |
1,232 |
1,195 |
1,205 |
-0.50% |
29,600 |
2025/2/5 |
1,234 |
1,240 |
1,204 |
1,211 |
-2.34% |
29,600 |
2025/2/4 |
1,199 |
1,240 |
1,178 |
1,240 |
+5.89% |
40,600 |
2025/2/3 |
1,185 |
1,191 |
1,155 |
1,171 |
-1.84% |
20,600 |
2025/1/31 |
1,165 |
1,193 |
1,104 |
1,193 |
+1.62% |
61,300 |
2025/1/30 |
1,167 |
1,197 |
1,144 |
1,174 |
+0.69% |
43,400 |
2025/1/29 |
1,174 |
1,174 |
1,155 |
1,166 |
+0.95% |
11,300 |
2025/1/28 |
1,140 |
1,174 |
1,140 |
1,155 |
+1.32% |
16,000 |
2025/1/27 |
1,170 |
1,170 |
1,128 |
1,140 |
-2.40% |
24,700 |
2025/1/24 |
1,200 |
1,200 |
1,168 |
1,168 |
-3.07% |
30,000 |
2025/1/23 |
1,164 |
1,206 |
1,151 |
1,205 |
+4.15% |
43,400 |
2025/1/22 |
1,145 |
1,199 |
1,134 |
1,157 |
+2.75% |
52,400 |
2025/1/21 |
1,148 |
1,148 |
1,121 |
1,126 |
-1.83% |
11,900 |
2025/1/20 |
1,149 |
1,154 |
1,138 |
1,147 |
+2.41% |
17,200 |
2025/1/17 |
1,084 |
1,120 |
1,077 |
1,120 |
+3.61% |
23,100 |
2025/1/16 |
1,075 |
1,092 |
1,073 |
1,081 |
+0.84% |
9,100 |
2025/1/15 |
1,091 |
1,091 |
1,070 |
1,072 |
-1.65% |
11,200 |
|