日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,823 |
1,840 |
1,810 |
1,818 |
+0.94% |
68,000 |
2025/7/11 |
1,782 |
1,822 |
1,782 |
1,801 |
+1.18% |
73,100 |
2025/7/10 |
1,807 |
1,808 |
1,773 |
1,780 |
-0.73% |
42,700 |
2025/7/9 |
1,801 |
1,808 |
1,781 |
1,793 |
+0.06% |
59,500 |
2025/7/8 |
1,787 |
1,806 |
1,779 |
1,792 |
+0.73% |
48,400 |
2025/7/7 |
1,777 |
1,825 |
1,771 |
1,779 |
+0.51% |
77,100 |
2025/7/4 |
1,750 |
1,773 |
1,741 |
1,770 |
+1.67% |
68,100 |
2025/7/3 |
1,735 |
1,749 |
1,731 |
1,741 |
+0.23% |
36,300 |
2025/7/2 |
1,699 |
1,742 |
1,699 |
1,737 |
+2.48% |
51,300 |
2025/7/1 |
1,716 |
1,716 |
1,693 |
1,695 |
-1.22% |
47,000 |
2025/6/30 |
1,725 |
1,736 |
1,716 |
1,716 |
-0.75% |
38,700 |
2025/6/27 |
1,722 |
1,729 |
1,717 |
1,729 |
+0.41% |
21,900 |
2025/6/26 |
1,732 |
1,732 |
1,718 |
1,722 |
-0.52% |
17,300 |
2025/6/25 |
1,747 |
1,747 |
1,713 |
1,731 |
-0.80% |
39,900 |
2025/6/24 |
1,747 |
1,757 |
1,739 |
1,745 |
+0.17% |
23,600 |
2025/6/23 |
1,746 |
1,753 |
1,716 |
1,742 |
-0.17% |
63,700 |
2025/6/20 |
1,759 |
1,770 |
1,745 |
1,745 |
-1.08% |
129,800 |
2025/6/19 |
1,769 |
1,778 |
1,755 |
1,764 |
-0.68% |
20,200 |
2025/6/18 |
1,770 |
1,781 |
1,762 |
1,776 |
+0.57% |
30,600 |
2025/6/17 |
1,791 |
1,793 |
1,766 |
1,766 |
-1.78% |
35,100 |
2025/6/16 |
1,800 |
1,805 |
1,792 |
1,798 |
+0.39% |
16,900 |
2025/6/13 |
1,800 |
1,803 |
1,786 |
1,791 |
-0.50% |
32,400 |
2025/6/12 |
1,808 |
1,808 |
1,786 |
1,800 |
-0.55% |
36,000 |
2025/6/11 |
1,807 |
1,824 |
1,807 |
1,810 |
+0.33% |
16,000 |
2025/6/10 |
1,811 |
1,824 |
1,804 |
1,804 |
-0.06% |
28,200 |
2025/6/9 |
1,832 |
1,832 |
1,799 |
1,805 |
-1.63% |
36,200 |
2025/6/6 |
1,839 |
1,844 |
1,822 |
1,835 |
+0.22% |
36,400 |
2025/6/5 |
1,837 |
1,852 |
1,818 |
1,831 |
-0.38% |
31,400 |
2025/6/4 |
1,833 |
1,842 |
1,829 |
1,838 |
-0.05% |
16,300 |
2025/6/3 |
1,826 |
1,848 |
1,823 |
1,839 |
+0.49% |
33,900 |
2025/6/2 |
1,849 |
1,853 |
1,826 |
1,830 |
-0.71% |
22,300 |
2025/5/30 |
1,806 |
1,849 |
1,805 |
1,843 |
+1.49% |
34,000 |
2025/5/29 |
1,829 |
1,831 |
1,808 |
1,816 |
-0.55% |
29,200 |
2025/5/28 |
1,838 |
1,840 |
1,816 |
1,826 |
-0.16% |
16,900 |
2025/5/27 |
1,806 |
1,829 |
1,806 |
1,829 |
+0.88% |
10,100 |
2025/5/26 |
1,802 |
1,821 |
1,802 |
1,813 |
+0.00% |
12,900 |
2025/5/23 |
1,808 |
1,814 |
1,798 |
1,813 |
+1.00% |
28,700 |
2025/5/22 |
1,799 |
1,813 |
1,789 |
1,795 |
-0.72% |
25,600 |
2025/5/21 |
1,823 |
1,842 |
1,808 |
1,808 |
-1.20% |
19,500 |
2025/5/20 |
1,856 |
1,857 |
1,825 |
1,830 |
-1.40% |
20,600 |
2025/5/19 |
1,828 |
1,857 |
1,809 |
1,856 |
+1.53% |
30,800 |
2025/5/16 |
1,823 |
1,837 |
1,808 |
1,828 |
+0.77% |
29,500 |
2025/5/15 |
1,811 |
1,830 |
1,803 |
1,814 |
+0.17% |
21,700 |
2025/5/14 |
1,848 |
1,848 |
1,794 |
1,811 |
-1.58% |
52,300 |
2025/5/13 |
1,823 |
1,865 |
1,791 |
1,840 |
-4.32% |
124,300 |
2025/5/12 |
1,950 |
1,956 |
1,907 |
1,923 |
+1.26% |
91,800 |
2025/5/9 |
1,879 |
1,906 |
1,879 |
1,899 |
+1.82% |
27,100 |
2025/5/8 |
1,870 |
1,884 |
1,845 |
1,865 |
-0.69% |
47,000 |
2025/5/7 |
1,858 |
1,894 |
1,850 |
1,878 |
+1.08% |
57,400 |
2025/5/2 |
1,891 |
1,892 |
1,855 |
1,858 |
-1.12% |
31,100 |
2025/5/1 |
1,903 |
1,908 |
1,871 |
1,879 |
-1.88% |
33,100 |
2025/4/30 |
1,900 |
1,915 |
1,894 |
1,915 |
+0.90% |
16,000 |
2025/4/28 |
1,902 |
1,914 |
1,897 |
1,898 |
+0.37% |
25,600 |
2025/4/25 |
1,884 |
1,907 |
1,884 |
1,891 |
+0.37% |
22,200 |
2025/4/24 |
1,925 |
1,937 |
1,877 |
1,884 |
-2.74% |
25,200 |
2025/4/23 |
1,948 |
1,953 |
1,926 |
1,937 |
+0.68% |
25,600 |
2025/4/22 |
1,894 |
1,924 |
1,878 |
1,924 |
+2.29% |
29,700 |
2025/4/21 |
1,848 |
1,888 |
1,848 |
1,881 |
+2.28% |
20,000 |
2025/4/18 |
1,841 |
1,854 |
1,832 |
1,839 |
+1.04% |
14,300 |
2025/4/17 |
1,789 |
1,820 |
1,778 |
1,820 |
+0.72% |
27,600 |
2025/4/16 |
1,827 |
1,840 |
1,802 |
1,807 |
-1.09% |
18,200 |
2025/4/15 |
1,877 |
1,879 |
1,826 |
1,827 |
-2.46% |
19,400 |
2025/4/14 |
1,865 |
1,883 |
1,863 |
1,873 |
+0.86% |
23,200 |
2025/4/11 |
1,790 |
1,857 |
1,772 |
1,857 |
+2.31% |
34,200 |
2025/4/10 |
1,826 |
1,834 |
1,794 |
1,815 |
+3.95% |
33,200 |
2025/4/9 |
1,749 |
1,768 |
1,699 |
1,746 |
-1.02% |
36,400 |
2025/4/8 |
1,712 |
1,780 |
1,712 |
1,764 |
+6.14% |
31,600 |
2025/4/7 |
1,620 |
1,698 |
1,600 |
1,662 |
-6.52% |
48,500 |
2025/4/4 |
1,778 |
1,799 |
1,750 |
1,778 |
-2.20% |
67,700 |
2025/4/3 |
1,800 |
1,847 |
1,789 |
1,818 |
-2.21% |
107,300 |
2025/4/2 |
1,868 |
1,868 |
1,851 |
1,859 |
-0.69% |
20,000 |
2025/4/1 |
1,864 |
1,919 |
1,864 |
1,872 |
+0.54% |
42,200 |
2025/3/31 |
1,900 |
1,901 |
1,861 |
1,862 |
-3.02% |
38,400 |
2025/3/28 |
1,935 |
1,940 |
1,916 |
1,920 |
-2.19% |
48,700 |
2025/3/27 |
1,940 |
1,963 |
1,939 |
1,963 |
+0.41% |
128,800 |
2025/3/26 |
1,960 |
1,960 |
1,940 |
1,955 |
+0.05% |
51,100 |
2025/3/25 |
1,958 |
1,961 |
1,944 |
1,954 |
+0.21% |
42,000 |
2025/3/24 |
1,958 |
1,974 |
1,941 |
1,950 |
+0.00% |
80,200 |
2025/3/21 |
1,959 |
1,968 |
1,949 |
1,950 |
-0.76% |
52,100 |
2025/3/19 |
1,957 |
1,974 |
1,956 |
1,965 |
+0.10% |
33,900 |
2025/3/18 |
1,962 |
1,974 |
1,950 |
1,963 |
+0.67% |
49,200 |
2025/3/17 |
1,962 |
1,963 |
1,950 |
1,950 |
-0.05% |
35,700 |
2025/3/14 |
1,921 |
1,959 |
1,921 |
1,951 |
+0.83% |
43,300 |
2025/3/13 |
1,950 |
1,957 |
1,925 |
1,935 |
-0.87% |
114,400 |
2025/3/12 |
1,926 |
1,955 |
1,926 |
1,952 |
+0.93% |
27,300 |
2025/3/11 |
1,933 |
1,950 |
1,922 |
1,934 |
+0.00% |
31,900 |
2025/3/10 |
1,940 |
1,954 |
1,926 |
1,934 |
+0.05% |
40,200 |
2025/3/7 |
1,921 |
1,936 |
1,903 |
1,933 |
+0.47% |
36,500 |
2025/3/6 |
1,921 |
1,937 |
1,920 |
1,924 |
+0.58% |
31,100 |
2025/3/5 |
1,886 |
1,925 |
1,886 |
1,913 |
+1.49% |
29,000 |
2025/3/4 |
1,895 |
1,895 |
1,873 |
1,885 |
-1.21% |
38,000 |
2025/3/3 |
1,945 |
1,945 |
1,900 |
1,908 |
-0.26% |
122,600 |
2025/2/28 |
1,952 |
1,952 |
1,904 |
1,913 |
-2.00% |
57,800 |
2025/2/27 |
1,955 |
1,955 |
1,927 |
1,952 |
+0.10% |
32,300 |
2025/2/26 |
1,897 |
1,957 |
1,894 |
1,950 |
+3.61% |
67,900 |
2025/2/25 |
1,884 |
1,893 |
1,867 |
1,882 |
-0.11% |
21,900 |
2025/2/21 |
1,860 |
1,891 |
1,860 |
1,884 |
+1.24% |
59,800 |
2025/2/20 |
1,868 |
1,868 |
1,849 |
1,861 |
-0.64% |
47,000 |
2025/2/19 |
1,930 |
1,930 |
1,865 |
1,873 |
-2.95% |
96,400 |
2025/2/18 |
1,963 |
1,963 |
1,924 |
1,930 |
-0.82% |
50,700 |
2025/2/17 |
1,901 |
1,972 |
1,901 |
1,946 |
+5.42% |
211,000 |
2025/2/14 |
1,866 |
1,882 |
1,846 |
1,846 |
-0.86% |
126,800 |
2025/2/13 |
1,828 |
1,862 |
1,815 |
1,862 |
+2.36% |
49,500 |
2025/2/12 |
1,814 |
1,821 |
1,804 |
1,819 |
+1.39% |
38,300 |
2025/2/10 |
1,780 |
1,795 |
1,780 |
1,794 |
+0.50% |
22,800 |
2025/2/7 |
1,822 |
1,823 |
1,782 |
1,785 |
-1.65% |
44,600 |
2025/2/6 |
1,790 |
1,817 |
1,790 |
1,815 |
+1.62% |
25,100 |
2025/2/5 |
1,785 |
1,799 |
1,779 |
1,786 |
+0.51% |
47,400 |
2025/2/4 |
1,750 |
1,792 |
1,745 |
1,777 |
+2.72% |
112,000 |
2025/2/3 |
1,802 |
1,803 |
1,730 |
1,730 |
-4.21% |
108,600 |
2025/1/31 |
1,842 |
1,842 |
1,794 |
1,806 |
-1.95% |
95,800 |
2025/1/30 |
1,845 |
1,845 |
1,831 |
1,842 |
-0.22% |
32,500 |
2025/1/29 |
1,863 |
1,867 |
1,837 |
1,846 |
-0.16% |
49,600 |
2025/1/28 |
1,830 |
1,854 |
1,821 |
1,849 |
+1.09% |
40,900 |
2025/1/27 |
1,830 |
1,834 |
1,814 |
1,829 |
+0.83% |
33,100 |
2025/1/24 |
1,829 |
1,837 |
1,814 |
1,814 |
-0.22% |
28,100 |
2025/1/23 |
1,846 |
1,846 |
1,815 |
1,818 |
-0.98% |
24,400 |
2025/1/22 |
1,833 |
1,840 |
1,820 |
1,836 |
+0.27% |
31,900 |
2025/1/21 |
1,827 |
1,831 |
1,810 |
1,831 |
+0.83% |
49,900 |
2025/1/20 |
1,825 |
1,835 |
1,814 |
1,816 |
-0.55% |
24,200 |
2025/1/17 |
1,846 |
1,846 |
1,823 |
1,826 |
-0.98% |
21,500 |
2025/1/16 |
1,882 |
1,882 |
1,844 |
1,844 |
-2.02% |
49,100 |
2025/1/15 |
1,897 |
1,906 |
1,865 |
1,882 |
+1.18% |
57,400 |
|