日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,532 |
1,552 |
1,515 |
1,528 |
-1.74% |
490,400 |
2025/7/10 |
1,605 |
1,616 |
1,550 |
1,555 |
-1.64% |
396,100 |
2025/7/9 |
1,549 |
1,589 |
1,538 |
1,581 |
+2.73% |
391,100 |
2025/7/8 |
1,524 |
1,550 |
1,522 |
1,539 |
+0.39% |
325,000 |
2025/7/7 |
1,530 |
1,553 |
1,527 |
1,533 |
-0.71% |
299,500 |
2025/7/4 |
1,532 |
1,562 |
1,511 |
1,544 |
+2.32% |
498,400 |
2025/7/3 |
1,570 |
1,575 |
1,507 |
1,509 |
-4.97% |
886,200 |
2025/7/2 |
1,612 |
1,632 |
1,580 |
1,588 |
-3.87% |
479,900 |
2025/7/1 |
1,695 |
1,709 |
1,648 |
1,652 |
-3.56% |
460,300 |
2025/6/30 |
1,696 |
1,729 |
1,668 |
1,713 |
-0.41% |
553,600 |
2025/6/27 |
1,736 |
1,748 |
1,697 |
1,720 |
-0.86% |
321,000 |
2025/6/26 |
1,748 |
1,806 |
1,730 |
1,735 |
-0.74% |
287,000 |
2025/6/25 |
1,782 |
1,793 |
1,697 |
1,748 |
-1.69% |
467,900 |
2025/6/24 |
1,737 |
1,797 |
1,733 |
1,778 |
+2.30% |
348,000 |
2025/6/23 |
1,750 |
1,750 |
1,704 |
1,738 |
-2.19% |
421,700 |
2025/6/20 |
1,808 |
1,827 |
1,777 |
1,777 |
-2.20% |
494,100 |
2025/6/19 |
1,860 |
1,925 |
1,802 |
1,817 |
-2.00% |
544,300 |
2025/6/18 |
1,862 |
1,924 |
1,842 |
1,854 |
-0.16% |
512,300 |
2025/6/17 |
1,878 |
1,954 |
1,844 |
1,857 |
+1.03% |
478,700 |
2025/6/16 |
1,793 |
1,847 |
1,781 |
1,838 |
+2.51% |
321,000 |
2025/6/13 |
1,873 |
1,892 |
1,781 |
1,793 |
-4.32% |
369,300 |
2025/6/12 |
1,878 |
1,890 |
1,852 |
1,874 |
-0.21% |
156,600 |
2025/6/11 |
1,893 |
1,909 |
1,857 |
1,878 |
+0.32% |
365,100 |
2025/6/10 |
1,825 |
1,890 |
1,820 |
1,872 |
+2.07% |
353,000 |
2025/6/9 |
1,810 |
1,856 |
1,781 |
1,834 |
+1.44% |
286,100 |
2025/6/6 |
1,821 |
1,898 |
1,797 |
1,808 |
-0.39% |
543,900 |
2025/6/5 |
1,840 |
1,866 |
1,815 |
1,815 |
-1.41% |
284,200 |
2025/6/4 |
1,800 |
1,852 |
1,789 |
1,841 |
+1.60% |
313,300 |
2025/6/3 |
1,805 |
1,866 |
1,797 |
1,812 |
+1.34% |
435,700 |
2025/6/2 |
1,712 |
1,805 |
1,702 |
1,788 |
+2.11% |
379,200 |
2025/5/30 |
1,744 |
1,782 |
1,736 |
1,751 |
-0.17% |
280,100 |
2025/5/29 |
1,755 |
1,795 |
1,734 |
1,754 |
-1.07% |
431,200 |
2025/5/28 |
1,845 |
1,856 |
1,773 |
1,773 |
-4.01% |
511,200 |
2025/5/27 |
1,788 |
1,868 |
1,780 |
1,847 |
+4.29% |
460,700 |
2025/5/26 |
1,706 |
1,815 |
1,696 |
1,771 |
+3.45% |
417,200 |
2025/5/23 |
1,691 |
1,745 |
1,684 |
1,712 |
-0.52% |
431,000 |
2025/5/22 |
1,618 |
1,734 |
1,614 |
1,721 |
+6.89% |
568,800 |
2025/5/21 |
1,660 |
1,665 |
1,594 |
1,610 |
-1.41% |
290,800 |
2025/5/20 |
1,602 |
1,661 |
1,590 |
1,633 |
+1.74% |
352,800 |
2025/5/19 |
1,613 |
1,639 |
1,585 |
1,605 |
-3.95% |
523,500 |
2025/5/16 |
1,783 |
1,817 |
1,661 |
1,671 |
-6.75% |
752,800 |
2025/5/15 |
1,799 |
1,910 |
1,740 |
1,792 |
+4.19% |
1,833,400 |
2025/5/14 |
1,697 |
1,720 |
1,680 |
1,720 |
+2.20% |
387,300 |
2025/5/13 |
1,690 |
1,717 |
1,662 |
1,683 |
+0.54% |
361,300 |
2025/5/12 |
1,648 |
1,677 |
1,628 |
1,674 |
+1.58% |
289,300 |
2025/5/9 |
1,587 |
1,656 |
1,583 |
1,648 |
+3.78% |
312,500 |
2025/5/8 |
1,590 |
1,597 |
1,567 |
1,588 |
-0.63% |
225,600 |
2025/5/7 |
1,536 |
1,602 |
1,523 |
1,598 |
+4.04% |
294,800 |
2025/5/2 |
1,562 |
1,562 |
1,509 |
1,536 |
-1.79% |
263,300 |
2025/5/1 |
1,540 |
1,583 |
1,540 |
1,564 |
+1.16% |
188,700 |
2025/4/30 |
1,551 |
1,556 |
1,525 |
1,546 |
-1.02% |
138,600 |
2025/4/28 |
1,520 |
1,577 |
1,515 |
1,562 |
+2.63% |
252,700 |
2025/4/25 |
1,525 |
1,556 |
1,505 |
1,522 |
+0.07% |
221,800 |
2025/4/24 |
1,565 |
1,572 |
1,510 |
1,521 |
-2.12% |
265,000 |
2025/4/23 |
1,569 |
1,592 |
1,540 |
1,554 |
+0.71% |
387,300 |
2025/4/22 |
1,570 |
1,578 |
1,539 |
1,543 |
-2.16% |
253,700 |
2025/4/21 |
1,565 |
1,628 |
1,550 |
1,577 |
+2.27% |
560,800 |
2025/4/18 |
1,468 |
1,542 |
1,466 |
1,542 |
+5.18% |
237,500 |
2025/4/17 |
1,432 |
1,479 |
1,422 |
1,466 |
+1.81% |
172,000 |
2025/4/16 |
1,495 |
1,501 |
1,420 |
1,440 |
-2.70% |
223,700 |
2025/4/15 |
1,520 |
1,522 |
1,476 |
1,480 |
-0.34% |
188,100 |
2025/4/14 |
1,452 |
1,529 |
1,448 |
1,485 |
+2.41% |
709,600 |
2025/4/11 |
1,372 |
1,450 |
1,341 |
1,450 |
+4.24% |
263,500 |
2025/4/10 |
1,375 |
1,404 |
1,324 |
1,391 |
+10.84% |
328,900 |
2025/4/9 |
1,258 |
1,268 |
1,213 |
1,255 |
-2.56% |
363,100 |
2025/4/8 |
1,267 |
1,322 |
1,267 |
1,288 |
+8.69% |
303,800 |
2025/4/7 |
1,215 |
1,249 |
1,170 |
1,185 |
-11.24% |
561,400 |
2025/4/4 |
1,361 |
1,365 |
1,299 |
1,335 |
-3.82% |
370,700 |
2025/4/3 |
1,368 |
1,431 |
1,368 |
1,388 |
-4.34% |
268,900 |
2025/4/2 |
1,469 |
1,472 |
1,444 |
1,451 |
-0.96% |
173,900 |
2025/4/1 |
1,500 |
1,511 |
1,444 |
1,465 |
-0.48% |
302,500 |
2025/3/31 |
1,457 |
1,495 |
1,457 |
1,472 |
-1.01% |
269,900 |
2025/3/28 |
1,472 |
1,523 |
1,472 |
1,487 |
-0.47% |
360,700 |
2025/3/27 |
1,466 |
1,495 |
1,458 |
1,494 |
+1.36% |
239,300 |
2025/3/26 |
1,444 |
1,486 |
1,437 |
1,474 |
+3.29% |
305,800 |
2025/3/25 |
1,418 |
1,445 |
1,392 |
1,427 |
+2.81% |
363,800 |
2025/3/24 |
1,375 |
1,434 |
1,366 |
1,388 |
+0.43% |
273,200 |
2025/3/21 |
1,400 |
1,414 |
1,382 |
1,382 |
-2.06% |
200,100 |
2025/3/19 |
1,431 |
1,452 |
1,411 |
1,411 |
-2.22% |
159,700 |
2025/3/18 |
1,412 |
1,448 |
1,407 |
1,443 |
+0.77% |
216,800 |
2025/3/17 |
1,415 |
1,474 |
1,409 |
1,432 |
+1.92% |
337,600 |
2025/3/14 |
1,430 |
1,436 |
1,388 |
1,405 |
-3.64% |
382,000 |
2025/3/13 |
1,480 |
1,497 |
1,447 |
1,458 |
+0.55% |
354,100 |
2025/3/12 |
1,343 |
1,474 |
1,334 |
1,450 |
+8.37% |
502,700 |
2025/3/11 |
1,376 |
1,380 |
1,304 |
1,338 |
-4.22% |
388,200 |
2025/3/10 |
1,364 |
1,406 |
1,355 |
1,397 |
+3.25% |
303,400 |
2025/3/7 |
1,375 |
1,385 |
1,342 |
1,353 |
-3.01% |
427,600 |
2025/3/6 |
1,421 |
1,423 |
1,388 |
1,395 |
-1.34% |
290,500 |
2025/3/5 |
1,448 |
1,450 |
1,382 |
1,414 |
-1.53% |
349,100 |
2025/3/4 |
1,451 |
1,464 |
1,387 |
1,436 |
-2.58% |
413,600 |
2025/3/3 |
1,513 |
1,537 |
1,465 |
1,474 |
+3.80% |
444,900 |
2025/2/28 |
1,438 |
1,457 |
1,407 |
1,420 |
-2.41% |
269,800 |
2025/2/27 |
1,486 |
1,486 |
1,430 |
1,455 |
-1.69% |
298,400 |
2025/2/26 |
1,515 |
1,532 |
1,443 |
1,480 |
-2.31% |
402,800 |
2025/2/25 |
1,489 |
1,544 |
1,471 |
1,515 |
+0.00% |
364,700 |
2025/2/21 |
1,518 |
1,562 |
1,498 |
1,515 |
-1.43% |
308,200 |
2025/2/20 |
1,558 |
1,599 |
1,502 |
1,537 |
-4.18% |
1,094,300 |
2025/2/19 |
1,421 |
1,616 |
1,408 |
1,604 |
+15.15% |
1,665,700 |
2025/2/18 |
1,386 |
1,416 |
1,367 |
1,393 |
-0.36% |
307,600 |
2025/2/17 |
1,353 |
1,507 |
1,341 |
1,398 |
-0.85% |
795,600 |
2025/2/14 |
1,436 |
1,464 |
1,401 |
1,410 |
-3.36% |
393,400 |
2025/2/13 |
1,460 |
1,472 |
1,443 |
1,459 |
+0.41% |
229,900 |
2025/2/12 |
1,430 |
1,456 |
1,418 |
1,453 |
+2.76% |
352,700 |
2025/2/10 |
1,396 |
1,425 |
1,386 |
1,414 |
+0.93% |
148,500 |
2025/2/7 |
1,407 |
1,419 |
1,401 |
1,401 |
-0.43% |
130,600 |
2025/2/6 |
1,400 |
1,414 |
1,386 |
1,407 |
+0.79% |
171,800 |
2025/2/5 |
1,370 |
1,396 |
1,360 |
1,396 |
+2.05% |
291,100 |
2025/2/4 |
1,374 |
1,377 |
1,353 |
1,368 |
-0.73% |
271,200 |
2025/2/3 |
1,381 |
1,391 |
1,361 |
1,378 |
-0.36% |
202,800 |
2025/1/31 |
1,409 |
1,410 |
1,380 |
1,383 |
-1.85% |
148,700 |
2025/1/30 |
1,412 |
1,414 |
1,382 |
1,409 |
-1.05% |
234,700 |
2025/1/29 |
1,400 |
1,434 |
1,379 |
1,424 |
+1.86% |
368,900 |
2025/1/28 |
1,321 |
1,400 |
1,311 |
1,398 |
+4.41% |
521,800 |
2025/1/27 |
1,360 |
1,368 |
1,331 |
1,339 |
-0.22% |
309,000 |
2025/1/24 |
1,323 |
1,346 |
1,313 |
1,342 |
+1.44% |
296,200 |
2025/1/23 |
1,343 |
1,358 |
1,319 |
1,323 |
-0.90% |
229,000 |
2025/1/22 |
1,340 |
1,370 |
1,314 |
1,335 |
-0.52% |
208,500 |
2025/1/21 |
1,362 |
1,368 |
1,325 |
1,342 |
+0.00% |
218,100 |
2025/1/20 |
1,307 |
1,348 |
1,307 |
1,342 |
+4.27% |
241,100 |
2025/1/17 |
1,265 |
1,292 |
1,262 |
1,287 |
+0.86% |
169,000 |
2025/1/16 |
1,249 |
1,305 |
1,249 |
1,276 |
+2.90% |
262,800 |
2025/1/15 |
1,251 |
1,256 |
1,222 |
1,240 |
-1.74% |
301,300 |
2025/1/14 |
1,269 |
1,292 |
1,261 |
1,262 |
-1.25% |
211,200 |
|