| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,647 |
1,686 |
1,640 |
1,665 |
+0.79% |
94,700 |
| 2025/7/11 |
1,641 |
1,660 |
1,636 |
1,652 |
+0.43% |
82,000 |
| 2025/7/10 |
1,662 |
1,664 |
1,640 |
1,645 |
-1.38% |
124,000 |
| 2025/7/9 |
1,671 |
1,684 |
1,650 |
1,668 |
+1.21% |
76,500 |
| 2025/7/8 |
1,649 |
1,673 |
1,627 |
1,648 |
+0.55% |
124,900 |
| 2025/7/7 |
1,650 |
1,690 |
1,634 |
1,639 |
-0.30% |
109,400 |
| 2025/7/4 |
1,665 |
1,669 |
1,639 |
1,644 |
-0.78% |
89,800 |
| 2025/7/3 |
1,660 |
1,673 |
1,617 |
1,657 |
-0.78% |
181,200 |
| 2025/7/2 |
1,682 |
1,712 |
1,670 |
1,670 |
-1.59% |
134,000 |
| 2025/7/1 |
1,740 |
1,750 |
1,693 |
1,697 |
-2.13% |
161,000 |
| 2025/6/30 |
1,699 |
1,747 |
1,699 |
1,734 |
+3.83% |
341,900 |
| 2025/6/27 |
1,689 |
1,732 |
1,660 |
1,670 |
+0.00% |
336,600 |
| 2025/6/26 |
1,692 |
1,704 |
1,641 |
1,670 |
-0.65% |
164,800 |
| 2025/6/25 |
1,688 |
1,690 |
1,648 |
1,681 |
-0.30% |
153,800 |
| 2025/6/24 |
1,696 |
1,705 |
1,648 |
1,686 |
+0.06% |
132,400 |
| 2025/6/23 |
1,666 |
1,713 |
1,643 |
1,685 |
-0.12% |
165,500 |
| 2025/6/20 |
1,688 |
1,712 |
1,671 |
1,687 |
+0.12% |
189,700 |
| 2025/6/19 |
1,696 |
1,718 |
1,660 |
1,685 |
-0.35% |
145,200 |
| 2025/6/18 |
1,643 |
1,691 |
1,636 |
1,691 |
+3.49% |
186,700 |
| 2025/6/17 |
1,660 |
1,674 |
1,631 |
1,634 |
+0.37% |
88,500 |
| 2025/6/16 |
1,661 |
1,662 |
1,628 |
1,628 |
-0.97% |
85,400 |
| 2025/6/13 |
1,682 |
1,682 |
1,633 |
1,644 |
-1.56% |
107,900 |
| 2025/6/12 |
1,727 |
1,739 |
1,663 |
1,670 |
-3.30% |
205,100 |
| 2025/6/11 |
1,681 |
1,741 |
1,665 |
1,727 |
+2.13% |
165,100 |
| 2025/6/10 |
1,700 |
1,719 |
1,680 |
1,691 |
+2.55% |
225,400 |
| 2025/6/9 |
1,652 |
1,669 |
1,636 |
1,649 |
-1.02% |
110,600 |
| 2025/6/6 |
1,675 |
1,712 |
1,654 |
1,666 |
-0.12% |
225,300 |
| 2025/6/5 |
1,605 |
1,698 |
1,596 |
1,668 |
+4.18% |
227,100 |
| 2025/6/4 |
1,596 |
1,638 |
1,578 |
1,601 |
+1.46% |
169,100 |
| 2025/6/3 |
1,609 |
1,613 |
1,575 |
1,578 |
-1.00% |
130,100 |
| 2025/6/2 |
1,565 |
1,603 |
1,562 |
1,594 |
+1.66% |
115,400 |
| 2025/5/30 |
1,542 |
1,595 |
1,535 |
1,568 |
+0.77% |
132,200 |
| 2025/5/29 |
1,600 |
1,600 |
1,542 |
1,556 |
-1.77% |
126,600 |
| 2025/5/28 |
1,612 |
1,613 |
1,574 |
1,584 |
-0.88% |
70,600 |
| 2025/5/27 |
1,612 |
1,627 |
1,591 |
1,598 |
+0.50% |
90,700 |
| 2025/5/26 |
1,566 |
1,608 |
1,557 |
1,590 |
+2.71% |
135,700 |
| 2025/5/23 |
1,563 |
1,582 |
1,523 |
1,548 |
-0.90% |
123,400 |
| 2025/5/22 |
1,528 |
1,581 |
1,523 |
1,562 |
+0.84% |
111,000 |
| 2025/5/21 |
1,538 |
1,581 |
1,533 |
1,549 |
+1.31% |
200,800 |
| 2025/5/20 |
1,525 |
1,543 |
1,495 |
1,529 |
-2.05% |
313,700 |
| 2025/5/19 |
1,708 |
1,712 |
1,554 |
1,561 |
-7.80% |
538,600 |
| 2025/5/16 |
1,557 |
1,716 |
1,545 |
1,693 |
+3.42% |
707,600 |
| 2025/5/15 |
1,641 |
1,652 |
1,602 |
1,637 |
-1.27% |
250,300 |
| 2025/5/14 |
1,650 |
1,682 |
1,625 |
1,658 |
+3.69% |
531,200 |
| 2025/5/13 |
1,628 |
1,648 |
1,599 |
1,599 |
+0.13% |
293,900 |
| 2025/5/12 |
1,565 |
1,597 |
1,550 |
1,597 |
+2.37% |
199,900 |
| 2025/5/9 |
1,508 |
1,560 |
1,502 |
1,560 |
+2.90% |
186,000 |
| 2025/5/8 |
1,517 |
1,529 |
1,499 |
1,516 |
-0.13% |
123,000 |
| 2025/5/7 |
1,471 |
1,538 |
1,465 |
1,518 |
+3.83% |
350,300 |
| 2025/5/2 |
1,458 |
1,479 |
1,438 |
1,462 |
-0.27% |
164,200 |
| 2025/5/1 |
1,496 |
1,505 |
1,461 |
1,466 |
-0.54% |
156,200 |
| 2025/4/30 |
1,486 |
1,499 |
1,457 |
1,474 |
-1.67% |
255,200 |
| 2025/4/28 |
1,498 |
1,535 |
1,474 |
1,499 |
+0.54% |
218,600 |
| 2025/4/25 |
1,498 |
1,521 |
1,482 |
1,491 |
+0.74% |
202,400 |
| 2025/4/24 |
1,534 |
1,540 |
1,471 |
1,480 |
-4.52% |
262,400 |
| 2025/4/23 |
1,568 |
1,578 |
1,499 |
1,550 |
-1.15% |
367,900 |
| 2025/4/22 |
1,575 |
1,602 |
1,558 |
1,568 |
-1.38% |
322,400 |
| 2025/4/21 |
1,513 |
1,595 |
1,513 |
1,590 |
+5.30% |
429,900 |
| 2025/4/18 |
1,445 |
1,513 |
1,437 |
1,510 |
+5.23% |
449,100 |
| 2025/4/17 |
1,393 |
1,440 |
1,357 |
1,435 |
+3.02% |
304,700 |
| 2025/4/16 |
1,394 |
1,408 |
1,382 |
1,393 |
-1.42% |
181,300 |
| 2025/4/15 |
1,398 |
1,425 |
1,380 |
1,413 |
+2.69% |
332,700 |
| 2025/4/14 |
1,300 |
1,413 |
1,300 |
1,376 |
+5.93% |
542,100 |
| 2025/4/11 |
1,233 |
1,302 |
1,217 |
1,299 |
+5.70% |
531,200 |
| 2025/4/10 |
1,225 |
1,235 |
1,202 |
1,229 |
+5.13% |
249,400 |
| 2025/4/9 |
1,162 |
1,182 |
1,136 |
1,169 |
-0.09% |
235,800 |
| 2025/4/8 |
1,111 |
1,177 |
1,111 |
1,170 |
+11.11% |
345,500 |
| 2025/4/7 |
1,068 |
1,097 |
1,014 |
1,053 |
-9.07% |
482,400 |
| 2025/4/4 |
1,155 |
1,170 |
1,123 |
1,158 |
-1.95% |
383,100 |
| 2025/4/3 |
1,150 |
1,181 |
1,135 |
1,181 |
-2.07% |
314,400 |
| 2025/4/2 |
1,200 |
1,229 |
1,174 |
1,206 |
+0.58% |
404,000 |
| 2025/4/1 |
1,285 |
1,285 |
1,192 |
1,199 |
-10.66% |
1,053,400 |
| 2025/3/31 |
1,350 |
1,370 |
1,327 |
1,342 |
-3.59% |
266,700 |
| 2025/3/28 |
1,400 |
1,419 |
1,380 |
1,392 |
-1.63% |
193,000 |
| 2025/3/27 |
1,390 |
1,422 |
1,385 |
1,415 |
+1.14% |
234,700 |
| 2025/3/26 |
1,389 |
1,415 |
1,383 |
1,399 |
+0.72% |
202,500 |
| 2025/3/25 |
1,360 |
1,394 |
1,357 |
1,389 |
+2.81% |
220,400 |
| 2025/3/24 |
1,341 |
1,365 |
1,330 |
1,351 |
+1.96% |
176,000 |
| 2025/3/21 |
1,327 |
1,333 |
1,311 |
1,325 |
-1.05% |
143,100 |
| 2025/3/19 |
1,317 |
1,355 |
1,310 |
1,339 |
+0.90% |
140,100 |
| 2025/3/18 |
1,334 |
1,349 |
1,323 |
1,327 |
+0.23% |
150,500 |
| 2025/3/17 |
1,322 |
1,338 |
1,309 |
1,324 |
+1.30% |
171,100 |
| 2025/3/14 |
1,270 |
1,311 |
1,266 |
1,307 |
+3.57% |
207,200 |
| 2025/3/13 |
1,292 |
1,296 |
1,253 |
1,262 |
-1.71% |
132,800 |
| 2025/3/12 |
1,257 |
1,297 |
1,257 |
1,284 |
+2.64% |
179,200 |
| 2025/3/11 |
1,254 |
1,257 |
1,221 |
1,251 |
-2.57% |
370,100 |
| 2025/3/10 |
1,275 |
1,286 |
1,258 |
1,284 |
+1.74% |
155,600 |
| 2025/3/7 |
1,268 |
1,268 |
1,249 |
1,262 |
-0.79% |
137,500 |
| 2025/3/6 |
1,283 |
1,291 |
1,268 |
1,272 |
+0.47% |
166,000 |
| 2025/3/5 |
1,264 |
1,278 |
1,252 |
1,266 |
+0.80% |
205,800 |
| 2025/3/4 |
1,245 |
1,257 |
1,233 |
1,256 |
-0.32% |
266,600 |
| 2025/3/3 |
1,260 |
1,273 |
1,247 |
1,260 |
-0.40% |
199,500 |
| 2025/2/28 |
1,285 |
1,300 |
1,236 |
1,265 |
-0.39% |
317,200 |
| 2025/2/27 |
1,285 |
1,291 |
1,247 |
1,270 |
-1.17% |
240,700 |
| 2025/2/26 |
1,298 |
1,313 |
1,273 |
1,285 |
-1.00% |
161,900 |
| 2025/2/25 |
1,310 |
1,325 |
1,290 |
1,298 |
-2.19% |
208,600 |
| 2025/2/21 |
1,322 |
1,342 |
1,316 |
1,327 |
-0.45% |
134,400 |
| 2025/2/20 |
1,356 |
1,356 |
1,320 |
1,333 |
-1.26% |
177,900 |
| 2025/2/19 |
1,331 |
1,372 |
1,323 |
1,350 |
+0.75% |
225,200 |
| 2025/2/18 |
1,310 |
1,344 |
1,303 |
1,340 |
+1.67% |
155,800 |
| 2025/2/17 |
1,360 |
1,364 |
1,311 |
1,318 |
-3.37% |
241,700 |
| 2025/2/14 |
1,381 |
1,387 |
1,351 |
1,364 |
-2.43% |
195,500 |
| 2025/2/13 |
1,390 |
1,408 |
1,337 |
1,398 |
-1.06% |
419,900 |
| 2025/2/12 |
1,410 |
1,429 |
1,391 |
1,413 |
+0.43% |
236,700 |
| 2025/2/10 |
1,400 |
1,413 |
1,395 |
1,407 |
-0.64% |
234,400 |
| 2025/2/7 |
1,439 |
1,455 |
1,416 |
1,416 |
-2.68% |
163,800 |
| 2025/2/6 |
1,454 |
1,467 |
1,449 |
1,455 |
+0.07% |
125,700 |
| 2025/2/5 |
1,472 |
1,486 |
1,435 |
1,454 |
+1.68% |
168,900 |
| 2025/2/4 |
1,460 |
1,467 |
1,424 |
1,430 |
-2.52% |
244,600 |
| 2025/2/3 |
1,523 |
1,541 |
1,467 |
1,467 |
-1.74% |
234,800 |
| 2025/1/31 |
1,528 |
1,530 |
1,488 |
1,493 |
+0.47% |
183,900 |
| 2025/1/30 |
1,510 |
1,527 |
1,486 |
1,486 |
-0.40% |
238,300 |
| 2025/1/29 |
1,474 |
1,492 |
1,434 |
1,492 |
+1.43% |
186,800 |
| 2025/1/28 |
1,470 |
1,479 |
1,455 |
1,471 |
-0.20% |
165,500 |
| 2025/1/27 |
1,416 |
1,482 |
1,416 |
1,474 |
+4.54% |
263,500 |
| 2025/1/24 |
1,377 |
1,418 |
1,374 |
1,410 |
+2.17% |
121,400 |
| 2025/1/23 |
1,385 |
1,398 |
1,370 |
1,380 |
+0.22% |
158,900 |
| 2025/1/22 |
1,415 |
1,426 |
1,369 |
1,377 |
-2.69% |
263,500 |
| 2025/1/21 |
1,430 |
1,432 |
1,400 |
1,415 |
+0.14% |
217,200 |
| 2025/1/20 |
1,440 |
1,495 |
1,410 |
1,413 |
+0.00% |
407,400 |
| 2025/1/17 |
1,387 |
1,418 |
1,376 |
1,413 |
+1.95% |
277,200 |
| 2025/1/16 |
1,381 |
1,403 |
1,366 |
1,386 |
+0.80% |
267,800 |
| 2025/1/15 |
1,326 |
1,391 |
1,325 |
1,375 |
+4.48% |
535,800 |
|
