日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
2,230 |
2,334 |
2,190 |
2,334 |
-0.93% |
134,000 |
2025/7/14 |
2,415 |
2,672 |
2,215 |
2,356 |
+6.37% |
1,044,300 |
2025/7/11 |
1,825 |
2,215 |
1,806 |
2,215 |
+22.04% |
403,100 |
2025/7/10 |
1,808 |
1,818 |
1,773 |
1,815 |
+0.39% |
13,800 |
2025/7/9 |
1,833 |
1,850 |
1,800 |
1,808 |
+0.28% |
7,600 |
2025/7/8 |
1,773 |
1,829 |
1,773 |
1,803 |
+0.95% |
7,100 |
2025/7/7 |
1,771 |
1,816 |
1,771 |
1,786 |
+0.96% |
7,600 |
2025/7/4 |
1,797 |
1,799 |
1,769 |
1,769 |
-0.62% |
7,400 |
2025/7/3 |
1,773 |
1,786 |
1,761 |
1,780 |
-0.45% |
12,100 |
2025/7/2 |
1,827 |
1,830 |
1,788 |
1,788 |
-2.77% |
12,800 |
2025/7/1 |
1,833 |
1,856 |
1,833 |
1,839 |
+0.33% |
4,400 |
2025/6/30 |
1,840 |
1,848 |
1,825 |
1,833 |
+0.11% |
8,100 |
2025/6/27 |
1,832 |
1,850 |
1,823 |
1,831 |
-0.16% |
5,900 |
2025/6/26 |
1,819 |
1,839 |
1,817 |
1,834 |
+0.22% |
9,100 |
2025/6/25 |
1,839 |
1,839 |
1,806 |
1,830 |
+0.94% |
16,900 |
2025/6/24 |
1,826 |
1,835 |
1,810 |
1,813 |
+0.33% |
10,300 |
2025/6/23 |
1,855 |
1,855 |
1,794 |
1,807 |
-3.68% |
22,600 |
2025/6/20 |
1,951 |
1,951 |
1,876 |
1,876 |
-2.60% |
29,400 |
2025/6/19 |
1,810 |
1,952 |
1,810 |
1,926 |
+6.88% |
84,300 |
2025/6/18 |
1,760 |
1,804 |
1,760 |
1,802 |
+2.04% |
16,400 |
2025/6/17 |
1,765 |
1,798 |
1,744 |
1,766 |
+1.49% |
21,000 |
2025/6/16 |
1,721 |
1,773 |
1,709 |
1,740 |
+0.29% |
21,800 |
2025/6/13 |
1,790 |
1,790 |
1,713 |
1,735 |
-2.58% |
18,400 |
2025/6/12 |
1,785 |
1,822 |
1,780 |
1,781 |
-1.17% |
14,200 |
2025/6/11 |
1,777 |
1,809 |
1,777 |
1,802 |
+1.41% |
9,700 |
2025/6/10 |
1,802 |
1,837 |
1,770 |
1,777 |
-1.71% |
18,700 |
2025/6/9 |
1,820 |
1,823 |
1,797 |
1,808 |
+0.11% |
10,700 |
2025/6/6 |
1,825 |
1,840 |
1,769 |
1,806 |
-1.85% |
21,500 |
2025/6/5 |
1,777 |
1,843 |
1,770 |
1,840 |
+4.25% |
52,200 |
2025/6/4 |
1,730 |
1,777 |
1,730 |
1,765 |
+2.02% |
10,800 |
2025/6/3 |
1,745 |
1,790 |
1,726 |
1,730 |
+1.17% |
19,300 |
2025/6/2 |
1,710 |
1,725 |
1,706 |
1,710 |
+0.00% |
6,700 |
2025/5/30 |
1,743 |
1,743 |
1,710 |
1,710 |
-0.75% |
9,700 |
2025/5/29 |
1,724 |
1,731 |
1,706 |
1,723 |
+0.17% |
13,800 |
2025/5/28 |
1,720 |
1,755 |
1,720 |
1,720 |
+0.35% |
15,600 |
2025/5/27 |
1,725 |
1,736 |
1,714 |
1,714 |
+0.65% |
4,900 |
2025/5/26 |
1,710 |
1,728 |
1,703 |
1,703 |
-0.35% |
8,600 |
2025/5/23 |
1,778 |
1,795 |
1,703 |
1,709 |
-2.68% |
13,000 |
2025/5/22 |
1,766 |
1,781 |
1,753 |
1,756 |
-1.79% |
8,600 |
2025/5/21 |
1,740 |
1,793 |
1,732 |
1,788 |
+2.46% |
16,300 |
2025/5/20 |
1,740 |
1,761 |
1,723 |
1,745 |
+0.35% |
9,900 |
2025/5/19 |
1,733 |
1,739 |
1,709 |
1,739 |
+2.05% |
11,800 |
2025/5/16 |
1,700 |
1,745 |
1,691 |
1,704 |
+0.47% |
26,100 |
2025/5/15 |
1,755 |
1,760 |
1,692 |
1,696 |
-2.25% |
19,000 |
2025/5/14 |
1,710 |
1,758 |
1,690 |
1,735 |
+1.17% |
20,700 |
2025/5/13 |
1,680 |
1,734 |
1,672 |
1,715 |
+2.63% |
29,300 |
2025/5/12 |
1,691 |
1,709 |
1,671 |
1,671 |
-1.12% |
13,900 |
2025/5/9 |
1,655 |
1,763 |
1,653 |
1,690 |
+2.11% |
47,600 |
2025/5/8 |
1,650 |
1,678 |
1,640 |
1,655 |
-0.24% |
8,300 |
2025/5/7 |
1,644 |
1,681 |
1,641 |
1,659 |
+0.55% |
9,400 |
2025/5/2 |
1,680 |
1,680 |
1,629 |
1,650 |
-1.73% |
17,600 |
2025/5/1 |
1,675 |
1,702 |
1,631 |
1,679 |
+1.88% |
58,000 |
2025/4/30 |
1,641 |
1,648 |
1,608 |
1,648 |
+1.17% |
51,600 |
2025/4/28 |
1,633 |
1,670 |
1,629 |
1,629 |
+0.93% |
17,700 |
2025/4/25 |
1,601 |
1,625 |
1,601 |
1,614 |
+0.94% |
9,800 |
2025/4/24 |
1,591 |
1,620 |
1,591 |
1,599 |
+0.50% |
12,400 |
2025/4/23 |
1,609 |
1,626 |
1,591 |
1,591 |
-0.75% |
23,900 |
2025/4/22 |
1,600 |
1,623 |
1,589 |
1,603 |
-0.19% |
24,900 |
2025/4/21 |
1,619 |
1,633 |
1,593 |
1,606 |
-1.41% |
16,300 |
2025/4/18 |
1,603 |
1,650 |
1,593 |
1,629 |
+0.31% |
46,100 |
2025/4/17 |
1,561 |
1,710 |
1,559 |
1,624 |
+3.70% |
71,300 |
2025/4/16 |
1,558 |
1,647 |
1,558 |
1,566 |
+0.51% |
51,800 |
2025/4/15 |
1,617 |
1,741 |
1,558 |
1,558 |
-5.58% |
116,400 |
2025/4/14 |
1,667 |
1,740 |
1,624 |
1,650 |
+14.03% |
235,500 |
2025/4/11 |
1,386 |
1,477 |
1,323 |
1,447 |
+0.49% |
43,400 |
2025/4/10 |
1,449 |
1,480 |
1,381 |
1,440 |
+5.96% |
17,300 |
2025/4/9 |
1,339 |
1,359 |
1,260 |
1,359 |
+1.72% |
36,100 |
2025/4/8 |
1,260 |
1,363 |
1,260 |
1,336 |
+12.93% |
42,400 |
2025/4/7 |
1,175 |
1,294 |
1,175 |
1,183 |
-14.58% |
56,800 |
2025/4/4 |
1,431 |
1,449 |
1,314 |
1,385 |
-6.29% |
84,400 |
2025/4/3 |
1,433 |
1,478 |
1,404 |
1,478 |
-2.89% |
60,100 |
2025/4/2 |
1,555 |
1,555 |
1,520 |
1,522 |
-2.25% |
23,200 |
2025/4/1 |
1,620 |
1,626 |
1,557 |
1,557 |
-3.41% |
19,400 |
2025/3/31 |
1,630 |
1,637 |
1,602 |
1,612 |
-3.53% |
21,000 |
2025/3/28 |
1,670 |
1,690 |
1,670 |
1,671 |
+0.06% |
9,800 |
2025/3/27 |
1,693 |
1,695 |
1,650 |
1,670 |
-1.88% |
13,100 |
2025/3/26 |
1,707 |
1,730 |
1,684 |
1,702 |
-0.29% |
20,700 |
2025/3/25 |
1,665 |
1,720 |
1,655 |
1,707 |
+2.71% |
34,800 |
2025/3/24 |
1,662 |
1,679 |
1,648 |
1,662 |
+0.06% |
28,600 |
2025/3/21 |
1,685 |
1,699 |
1,661 |
1,661 |
+0.00% |
35,200 |
2025/3/19 |
1,683 |
1,683 |
1,661 |
1,661 |
-0.42% |
21,200 |
2025/3/18 |
1,646 |
1,688 |
1,641 |
1,668 |
+1.40% |
24,200 |
2025/3/17 |
1,629 |
1,660 |
1,623 |
1,645 |
+0.92% |
24,000 |
2025/3/14 |
1,628 |
1,645 |
1,616 |
1,630 |
+0.74% |
11,200 |
2025/3/13 |
1,640 |
1,642 |
1,600 |
1,618 |
-0.43% |
19,900 |
2025/3/12 |
1,577 |
1,640 |
1,575 |
1,625 |
+3.90% |
18,100 |
2025/3/11 |
1,555 |
1,566 |
1,530 |
1,564 |
-1.01% |
16,400 |
2025/3/10 |
1,568 |
1,593 |
1,568 |
1,580 |
+0.77% |
10,400 |
2025/3/7 |
1,567 |
1,596 |
1,561 |
1,568 |
-1.01% |
9,500 |
2025/3/6 |
1,620 |
1,620 |
1,572 |
1,584 |
-1.00% |
21,800 |
2025/3/5 |
1,618 |
1,620 |
1,591 |
1,600 |
-0.06% |
16,600 |
2025/3/4 |
1,619 |
1,637 |
1,564 |
1,601 |
-1.48% |
23,800 |
2025/3/3 |
1,539 |
1,626 |
1,529 |
1,625 |
+7.54% |
42,100 |
2025/2/28 |
1,590 |
1,595 |
1,510 |
1,511 |
-5.56% |
87,000 |
2025/2/27 |
1,616 |
1,637 |
1,597 |
1,600 |
-0.99% |
22,200 |
2025/2/26 |
1,610 |
1,638 |
1,591 |
1,616 |
-0.25% |
28,900 |
2025/2/25 |
1,625 |
1,667 |
1,620 |
1,620 |
-2.06% |
33,700 |
2025/2/21 |
1,682 |
1,684 |
1,645 |
1,654 |
-1.66% |
40,600 |
2025/2/20 |
1,711 |
1,728 |
1,669 |
1,682 |
-2.44% |
38,300 |
2025/2/19 |
1,713 |
1,728 |
1,694 |
1,724 |
+0.35% |
30,200 |
2025/2/18 |
1,719 |
1,791 |
1,716 |
1,718 |
+0.00% |
69,700 |
2025/2/17 |
1,727 |
1,750 |
1,672 |
1,718 |
+2.38% |
58,600 |
2025/2/14 |
1,698 |
1,745 |
1,668 |
1,678 |
-1.35% |
46,300 |
2025/2/13 |
1,725 |
1,741 |
1,698 |
1,701 |
-0.70% |
35,100 |
2025/2/12 |
1,785 |
1,785 |
1,708 |
1,713 |
-3.00% |
57,000 |
2025/2/10 |
1,700 |
1,783 |
1,672 |
1,766 |
+4.13% |
50,900 |
2025/2/7 |
1,739 |
1,740 |
1,680 |
1,696 |
-2.47% |
54,300 |
2025/2/6 |
1,601 |
1,759 |
1,600 |
1,739 |
+8.08% |
125,300 |
2025/2/5 |
1,655 |
1,670 |
1,605 |
1,609 |
-1.53% |
45,300 |
2025/2/4 |
1,646 |
1,670 |
1,632 |
1,634 |
+0.55% |
29,000 |
2025/2/3 |
1,652 |
1,663 |
1,610 |
1,625 |
-3.96% |
102,100 |
2025/1/31 |
1,781 |
1,781 |
1,683 |
1,692 |
-5.10% |
121,900 |
2025/1/30 |
1,757 |
1,810 |
1,750 |
1,783 |
+0.79% |
84,000 |
2025/1/29 |
1,774 |
1,828 |
1,758 |
1,769 |
+0.34% |
113,800 |
2025/1/28 |
1,791 |
1,791 |
1,711 |
1,763 |
-2.43% |
141,900 |
2025/1/27 |
1,875 |
1,875 |
1,807 |
1,807 |
-3.11% |
175,400 |
2025/1/24 |
1,881 |
1,910 |
1,840 |
1,865 |
-0.90% |
141,900 |
2025/1/23 |
1,902 |
1,936 |
1,830 |
1,882 |
-2.13% |
350,600 |
2025/1/22 |
2,302 |
2,356 |
1,923 |
1,923 |
-17.50% |
880,500 |
2025/1/21 |
2,477 |
2,510 |
2,165 |
2,331 |
-6.57% |
645,500 |
2025/1/20 |
2,500 |
2,588 |
2,460 |
2,495 |
+1.18% |
503,800 |
2025/1/17 |
2,303 |
2,527 |
2,222 |
2,466 |
+6.66% |
635,900 |
2025/1/16 |
2,197 |
2,333 |
2,140 |
2,312 |
+7.39% |
490,000 |
|