| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
1,614 |
1,631 |
1,607 |
1,622 |
+0.50% |
23,200 |
| 2025/7/15 |
1,618 |
1,634 |
1,614 |
1,614 |
-0.43% |
10,000 |
| 2025/7/14 |
1,626 |
1,636 |
1,607 |
1,621 |
-0.31% |
16,500 |
| 2025/7/11 |
1,620 |
1,640 |
1,613 |
1,626 |
+0.81% |
25,900 |
| 2025/7/10 |
1,615 |
1,622 |
1,594 |
1,613 |
-0.12% |
42,200 |
| 2025/7/9 |
1,612 |
1,635 |
1,606 |
1,615 |
+0.81% |
39,300 |
| 2025/7/8 |
1,595 |
1,617 |
1,580 |
1,602 |
+0.25% |
29,500 |
| 2025/7/7 |
1,599 |
1,614 |
1,598 |
1,598 |
-0.93% |
11,800 |
| 2025/7/4 |
1,609 |
1,635 |
1,606 |
1,613 |
+0.37% |
30,700 |
| 2025/7/3 |
1,621 |
1,634 |
1,594 |
1,607 |
-0.62% |
46,000 |
| 2025/7/2 |
1,610 |
1,636 |
1,610 |
1,617 |
-0.49% |
23,000 |
| 2025/7/1 |
1,616 |
1,639 |
1,612 |
1,625 |
+0.68% |
27,300 |
| 2025/6/30 |
1,617 |
1,640 |
1,614 |
1,614 |
+0.19% |
36,200 |
| 2025/6/27 |
1,601 |
1,620 |
1,593 |
1,611 |
-0.86% |
36,000 |
| 2025/6/26 |
1,617 |
1,634 |
1,616 |
1,625 |
+0.49% |
39,300 |
| 2025/6/25 |
1,601 |
1,625 |
1,563 |
1,617 |
+0.31% |
65,700 |
| 2025/6/24 |
1,617 |
1,617 |
1,594 |
1,612 |
+0.44% |
24,900 |
| 2025/6/23 |
1,609 |
1,627 |
1,599 |
1,605 |
-0.12% |
26,400 |
| 2025/6/20 |
1,593 |
1,619 |
1,578 |
1,607 |
+0.75% |
94,600 |
| 2025/6/19 |
1,595 |
1,603 |
1,575 |
1,595 |
+0.00% |
26,000 |
| 2025/6/18 |
1,570 |
1,618 |
1,569 |
1,595 |
+1.59% |
58,800 |
| 2025/6/17 |
1,588 |
1,597 |
1,559 |
1,570 |
-1.13% |
36,600 |
| 2025/6/16 |
1,548 |
1,588 |
1,548 |
1,588 |
+3.05% |
50,600 |
| 2025/6/13 |
1,544 |
1,553 |
1,506 |
1,541 |
+0.65% |
57,700 |
| 2025/6/12 |
1,530 |
1,540 |
1,516 |
1,531 |
-0.13% |
24,800 |
| 2025/6/11 |
1,518 |
1,542 |
1,508 |
1,533 |
+0.86% |
25,500 |
| 2025/6/10 |
1,502 |
1,541 |
1,502 |
1,520 |
+1.33% |
40,100 |
| 2025/6/9 |
1,537 |
1,550 |
1,474 |
1,500 |
-2.22% |
45,700 |
| 2025/6/6 |
1,519 |
1,543 |
1,519 |
1,534 |
+0.39% |
23,600 |
| 2025/6/5 |
1,526 |
1,557 |
1,523 |
1,528 |
-1.10% |
27,100 |
| 2025/6/4 |
1,527 |
1,565 |
1,508 |
1,545 |
+2.39% |
40,000 |
| 2025/6/3 |
1,510 |
1,534 |
1,489 |
1,509 |
-0.26% |
44,700 |
| 2025/6/2 |
1,529 |
1,532 |
1,505 |
1,513 |
-2.01% |
49,500 |
| 2025/5/30 |
1,424 |
1,557 |
1,423 |
1,544 |
+6.48% |
56,400 |
| 2025/5/29 |
1,450 |
1,458 |
1,440 |
1,450 |
-0.07% |
25,300 |
| 2025/5/28 |
1,458 |
1,470 |
1,444 |
1,451 |
+0.00% |
36,900 |
| 2025/5/27 |
1,447 |
1,461 |
1,440 |
1,451 |
+0.07% |
29,000 |
| 2025/5/26 |
1,439 |
1,450 |
1,439 |
1,450 |
+0.28% |
19,700 |
| 2025/5/23 |
1,462 |
1,466 |
1,429 |
1,446 |
-0.75% |
33,700 |
| 2025/5/22 |
1,460 |
1,475 |
1,452 |
1,457 |
-1.29% |
24,400 |
| 2025/5/21 |
1,463 |
1,492 |
1,460 |
1,476 |
+0.00% |
24,100 |
| 2025/5/20 |
1,503 |
1,505 |
1,473 |
1,476 |
-1.80% |
28,600 |
| 2025/5/19 |
1,446 |
1,503 |
1,446 |
1,503 |
+3.94% |
65,900 |
| 2025/5/16 |
1,434 |
1,460 |
1,411 |
1,446 |
+0.84% |
91,900 |
| 2025/5/15 |
1,452 |
1,471 |
1,422 |
1,434 |
-1.51% |
163,400 |
| 2025/5/14 |
1,392 |
1,483 |
1,380 |
1,456 |
+14.47% |
311,100 |
| 2025/5/13 |
1,296 |
1,296 |
1,269 |
1,272 |
-1.32% |
14,300 |
| 2025/5/12 |
1,260 |
1,289 |
1,253 |
1,289 |
+2.71% |
14,900 |
| 2025/5/9 |
1,259 |
1,288 |
1,210 |
1,255 |
-0.32% |
94,600 |
| 2025/5/8 |
1,234 |
1,302 |
1,229 |
1,259 |
+1.21% |
57,000 |
| 2025/5/7 |
1,228 |
1,293 |
1,178 |
1,244 |
+1.47% |
66,900 |
| 2025/5/2 |
1,235 |
1,242 |
1,213 |
1,226 |
-0.73% |
10,100 |
| 2025/5/1 |
1,230 |
1,242 |
1,216 |
1,235 |
-0.08% |
16,200 |
| 2025/4/30 |
1,235 |
1,250 |
1,220 |
1,236 |
+0.08% |
14,500 |
| 2025/4/28 |
1,249 |
1,252 |
1,216 |
1,235 |
-0.40% |
16,800 |
| 2025/4/25 |
1,269 |
1,280 |
1,230 |
1,240 |
+0.90% |
36,900 |
| 2025/4/24 |
1,241 |
1,246 |
1,224 |
1,229 |
-0.65% |
10,200 |
| 2025/4/23 |
1,237 |
1,246 |
1,224 |
1,237 |
+0.90% |
16,800 |
| 2025/4/22 |
1,219 |
1,233 |
1,204 |
1,226 |
+0.49% |
17,900 |
| 2025/4/21 |
1,212 |
1,222 |
1,203 |
1,220 |
+0.58% |
16,500 |
| 2025/4/18 |
1,197 |
1,213 |
1,180 |
1,213 |
+2.88% |
22,300 |
| 2025/4/17 |
1,175 |
1,195 |
1,166 |
1,179 |
+1.73% |
10,100 |
| 2025/4/16 |
1,175 |
1,181 |
1,159 |
1,159 |
-0.86% |
15,700 |
| 2025/4/15 |
1,198 |
1,199 |
1,169 |
1,169 |
-1.35% |
10,100 |
| 2025/4/14 |
1,198 |
1,198 |
1,173 |
1,185 |
+1.46% |
11,100 |
| 2025/4/11 |
1,155 |
1,173 |
1,121 |
1,168 |
-1.10% |
16,500 |
| 2025/4/10 |
1,154 |
1,188 |
1,150 |
1,181 |
+6.78% |
18,900 |
| 2025/4/9 |
1,112 |
1,137 |
1,096 |
1,106 |
-2.90% |
20,300 |
| 2025/4/8 |
1,101 |
1,149 |
1,101 |
1,139 |
+9.31% |
28,300 |
| 2025/4/7 |
1,058 |
1,080 |
1,041 |
1,042 |
-6.80% |
54,700 |
| 2025/4/4 |
1,170 |
1,171 |
1,084 |
1,118 |
-6.76% |
32,500 |
| 2025/4/3 |
1,181 |
1,202 |
1,180 |
1,199 |
+0.00% |
18,800 |
| 2025/4/2 |
1,213 |
1,215 |
1,191 |
1,199 |
-1.15% |
14,700 |
| 2025/4/1 |
1,221 |
1,240 |
1,213 |
1,213 |
-0.66% |
19,700 |
| 2025/3/31 |
1,244 |
1,249 |
1,212 |
1,221 |
-3.33% |
27,200 |
| 2025/3/28 |
1,250 |
1,285 |
1,220 |
1,263 |
-1.86% |
45,700 |
| 2025/3/27 |
1,223 |
1,287 |
1,219 |
1,287 |
+5.06% |
20,700 |
| 2025/3/26 |
1,202.5 |
1,225.5 |
1,197 |
1,225 |
+1.66% |
15,000 |
| 2025/3/25 |
1,228 |
1,243.5 |
1,202 |
1,205 |
-1.91% |
11,000 |
| 2025/3/24 |
1,239 |
1,239 |
1,222.5 |
1,228.5 |
-0.65% |
8,600 |
| 2025/3/21 |
1,239 |
1,255.5 |
1,230.5 |
1,236.5 |
-0.12% |
16,900 |
| 2025/3/19 |
1,215.5 |
1,238 |
1,215.5 |
1,238 |
+1.39% |
6,100 |
| 2025/3/18 |
1,209 |
1,249.5 |
1,209 |
1,221 |
+0.99% |
11,600 |
| 2025/3/17 |
1,228.5 |
1,228.5 |
1,200 |
1,209 |
-0.86% |
14,500 |
| 2025/3/14 |
1,207.5 |
1,227.5 |
1,207.5 |
1,219.5 |
+0.91% |
10,500 |
| 2025/3/13 |
1,220.5 |
1,231.5 |
1,208.5 |
1,208.5 |
-0.98% |
3,600 |
| 2025/3/12 |
1,218 |
1,235 |
1,205 |
1,220.5 |
+0.95% |
6,300 |
| 2025/3/11 |
1,212.5 |
1,212.5 |
1,189 |
1,209 |
-0.90% |
8,200 |
| 2025/3/10 |
1,222.5 |
1,231 |
1,208 |
1,220 |
-0.20% |
6,200 |
| 2025/3/7 |
1,240 |
1,242 |
1,218 |
1,222.5 |
-1.17% |
9,600 |
| 2025/3/6 |
1,236 |
1,240 |
1,221 |
1,237 |
+1.39% |
6,800 |
| 2025/3/5 |
1,215 |
1,233 |
1,205 |
1,220 |
+0.41% |
11,600 |
| 2025/3/4 |
1,237.5 |
1,243.5 |
1,208 |
1,215 |
-0.94% |
9,400 |
| 2025/3/3 |
1,245.5 |
1,249 |
1,215 |
1,226.5 |
+0.49% |
10,800 |
| 2025/2/28 |
1,223.5 |
1,241 |
1,192.5 |
1,220.5 |
+0.54% |
14,700 |
| 2025/2/27 |
1,180.5 |
1,214 |
1,180.5 |
1,214 |
+2.06% |
7,000 |
| 2025/2/26 |
1,187 |
1,200 |
1,165 |
1,189.5 |
+0.21% |
20,700 |
| 2025/2/25 |
1,179 |
1,214.5 |
1,162.5 |
1,187 |
+1.98% |
20,400 |
| 2025/2/21 |
1,207 |
1,207 |
1,161 |
1,164 |
-3.92% |
25,900 |
| 2025/2/20 |
1,215 |
1,224.5 |
1,199 |
1,211.5 |
+1.08% |
13,900 |
| 2025/2/19 |
1,261.5 |
1,268.5 |
1,198.5 |
1,198.5 |
-5.14% |
22,800 |
| 2025/2/18 |
1,284.5 |
1,305 |
1,263.5 |
1,263.5 |
+2.27% |
35,700 |
| 2025/2/17 |
1,270.5 |
1,275 |
1,230 |
1,235.5 |
-9.55% |
40,100 |
| 2025/2/14 |
1,335 |
1,399.5 |
1,300.5 |
1,366 |
+2.36% |
40,600 |
| 2025/2/13 |
1,277.5 |
1,334.5 |
1,277.5 |
1,334.5 |
+4.58% |
10,600 |
| 2025/2/12 |
1,276.5 |
1,285 |
1,261.5 |
1,276 |
+0.91% |
8,600 |
| 2025/2/10 |
1,254.5 |
1,282 |
1,241.5 |
1,264.5 |
+0.80% |
9,200 |
| 2025/2/7 |
1,263.5 |
1,298.5 |
1,254.5 |
1,254.5 |
-0.87% |
8,500 |
| 2025/2/6 |
1,299 |
1,299.5 |
1,265.5 |
1,265.5 |
-1.79% |
4,100 |
| 2025/2/5 |
1,275 |
1,297.5 |
1,265 |
1,288.5 |
+1.86% |
13,400 |
| 2025/2/4 |
1,275 |
1,275 |
1,260.5 |
1,265 |
+0.16% |
9,900 |
| 2025/2/3 |
1,302.5 |
1,319.5 |
1,260.5 |
1,263 |
-4.06% |
16,200 |
| 2025/1/31 |
1,312 |
1,322.5 |
1,302.5 |
1,316.5 |
+0.46% |
6,200 |
| 2025/1/30 |
1,295 |
1,311.5 |
1,295 |
1,310.5 |
+1.20% |
6,800 |
| 2025/1/29 |
1,291.5 |
1,311 |
1,291.5 |
1,295 |
+0.78% |
9,600 |
| 2025/1/28 |
1,250.5 |
1,299.5 |
1,250.5 |
1,285 |
+1.74% |
17,500 |
| 2025/1/27 |
1,249 |
1,276 |
1,235.5 |
1,263 |
+2.23% |
10,500 |
| 2025/1/24 |
1,244 |
1,244 |
1,231 |
1,235.5 |
+0.00% |
10,900 |
| 2025/1/23 |
1,241.5 |
1,246.5 |
1,231 |
1,235.5 |
-0.12% |
10,800 |
| 2025/1/22 |
1,247 |
1,247 |
1,231 |
1,237 |
+0.37% |
8,400 |
| 2025/1/21 |
1,234 |
1,239 |
1,230 |
1,232.5 |
+0.41% |
7,800 |
| 2025/1/20 |
1,196.5 |
1,233.5 |
1,196.5 |
1,227.5 |
+3.37% |
5,400 |
| 2025/1/17 |
1,213 |
1,229.5 |
1,187.5 |
1,187.5 |
-3.02% |
14,100 |
|
