日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,700 |
1,707 |
1,693 |
1,703 |
+0.18% |
72,300 |
2025/7/11 |
1,689 |
1,709 |
1,689 |
1,700 |
+1.19% |
85,300 |
2025/7/10 |
1,706 |
1,706 |
1,680 |
1,680 |
-1.52% |
97,600 |
2025/7/9 |
1,710 |
1,714 |
1,689 |
1,706 |
-0.47% |
103,800 |
2025/7/8 |
1,692 |
1,719 |
1,677 |
1,714 |
+0.94% |
138,800 |
2025/7/7 |
1,690 |
1,705 |
1,681 |
1,698 |
+0.47% |
111,300 |
2025/7/4 |
1,720 |
1,727 |
1,690 |
1,690 |
-1.23% |
118,600 |
2025/7/3 |
1,727 |
1,732 |
1,702 |
1,711 |
-0.93% |
134,900 |
2025/7/2 |
1,711 |
1,760 |
1,708 |
1,727 |
+0.23% |
143,200 |
2025/7/1 |
1,727 |
1,732 |
1,697 |
1,723 |
+1.35% |
146,900 |
2025/6/30 |
1,712 |
1,724 |
1,698 |
1,700 |
-0.47% |
151,600 |
2025/6/27 |
1,711 |
1,723 |
1,692 |
1,708 |
-0.06% |
148,900 |
2025/6/26 |
1,712 |
1,729 |
1,696 |
1,709 |
-0.87% |
189,800 |
2025/6/25 |
1,726 |
1,727 |
1,702 |
1,724 |
-0.12% |
114,200 |
2025/6/24 |
1,735 |
1,735 |
1,717 |
1,726 |
+0.88% |
66,500 |
2025/6/23 |
1,708 |
1,722 |
1,687 |
1,711 |
-0.18% |
75,900 |
2025/6/20 |
1,746 |
1,752 |
1,714 |
1,714 |
-2.22% |
137,000 |
2025/6/19 |
1,760 |
1,763 |
1,739 |
1,753 |
-0.62% |
74,100 |
2025/6/18 |
1,770 |
1,775 |
1,761 |
1,764 |
-0.40% |
49,500 |
2025/6/17 |
1,769 |
1,789 |
1,758 |
1,771 |
+0.11% |
108,800 |
2025/6/16 |
1,770 |
1,778 |
1,754 |
1,769 |
+0.06% |
72,200 |
2025/6/13 |
1,810 |
1,810 |
1,744 |
1,768 |
-1.78% |
116,600 |
2025/6/12 |
1,805 |
1,819 |
1,784 |
1,800 |
-0.22% |
94,400 |
2025/6/11 |
1,795 |
1,826 |
1,781 |
1,804 |
+1.69% |
96,200 |
2025/6/10 |
1,797 |
1,812 |
1,771 |
1,774 |
-1.28% |
102,000 |
2025/6/9 |
1,790 |
1,806 |
1,786 |
1,797 |
+0.84% |
99,800 |
2025/6/6 |
1,775 |
1,791 |
1,762 |
1,782 |
+1.37% |
130,100 |
2025/6/5 |
1,741 |
1,781 |
1,741 |
1,758 |
+0.00% |
81,100 |
2025/6/4 |
1,734 |
1,774 |
1,734 |
1,758 |
+1.38% |
93,700 |
2025/6/3 |
1,733 |
1,761 |
1,720 |
1,734 |
+0.06% |
107,000 |
2025/6/2 |
1,711 |
1,741 |
1,700 |
1,733 |
+0.12% |
88,900 |
2025/5/30 |
1,693 |
1,735 |
1,693 |
1,731 |
+0.35% |
80,700 |
2025/5/29 |
1,723 |
1,733 |
1,712 |
1,725 |
+0.94% |
57,300 |
2025/5/28 |
1,695 |
1,716 |
1,686 |
1,709 |
+1.00% |
90,300 |
2025/5/27 |
1,687 |
1,698 |
1,676 |
1,692 |
+0.59% |
55,500 |
2025/5/26 |
1,668 |
1,694 |
1,668 |
1,682 |
+0.18% |
53,500 |
2025/5/23 |
1,709 |
1,716 |
1,673 |
1,679 |
-0.42% |
92,100 |
2025/5/22 |
1,675 |
1,710 |
1,668 |
1,686 |
+0.12% |
83,000 |
2025/5/21 |
1,721 |
1,725 |
1,684 |
1,684 |
-1.64% |
89,100 |
2025/5/20 |
1,764 |
1,768 |
1,703 |
1,712 |
-1.55% |
128,500 |
2025/5/19 |
1,704 |
1,785 |
1,703 |
1,739 |
+2.29% |
252,300 |
2025/5/16 |
1,702 |
1,786 |
1,692 |
1,700 |
-2.19% |
447,800 |
2025/5/15 |
1,782 |
1,790 |
1,720 |
1,738 |
-2.03% |
350,400 |
2025/5/14 |
1,779 |
1,790 |
1,763 |
1,774 |
-0.73% |
146,600 |
2025/5/13 |
1,809 |
1,812 |
1,782 |
1,787 |
-0.72% |
151,000 |
2025/5/12 |
1,789 |
1,810 |
1,771 |
1,800 |
+0.95% |
244,000 |
2025/5/9 |
1,731 |
1,792 |
1,729 |
1,783 |
+3.36% |
217,500 |
2025/5/8 |
1,709 |
1,734 |
1,694 |
1,725 |
+0.29% |
126,300 |
2025/5/7 |
1,700 |
1,738 |
1,698 |
1,720 |
+1.84% |
173,800 |
2025/5/2 |
1,675 |
1,712 |
1,655 |
1,689 |
+0.78% |
191,800 |
2025/5/1 |
1,660 |
1,684 |
1,654 |
1,676 |
+0.48% |
155,000 |
2025/4/30 |
1,648 |
1,675 |
1,648 |
1,668 |
+0.48% |
91,000 |
2025/4/28 |
1,674 |
1,676 |
1,647 |
1,660 |
+0.73% |
152,500 |
2025/4/25 |
1,650 |
1,666 |
1,645 |
1,648 |
+0.12% |
226,500 |
2025/4/24 |
1,670 |
1,685 |
1,638 |
1,646 |
-0.30% |
110,500 |
2025/4/23 |
1,670 |
1,675 |
1,646 |
1,651 |
-0.30% |
132,500 |
2025/4/22 |
1,653 |
1,670 |
1,637 |
1,656 |
+0.18% |
181,300 |
2025/4/21 |
1,614 |
1,683 |
1,614 |
1,653 |
+2.61% |
297,300 |
2025/4/18 |
1,560 |
1,621 |
1,559 |
1,611 |
+3.94% |
402,400 |
2025/4/17 |
1,516 |
1,554 |
1,516 |
1,550 |
+0.52% |
132,100 |
2025/4/16 |
1,548 |
1,549 |
1,525 |
1,542 |
+0.13% |
151,100 |
2025/4/15 |
1,546 |
1,560 |
1,533 |
1,540 |
+0.39% |
132,400 |
2025/4/14 |
1,545 |
1,557 |
1,534 |
1,534 |
-0.20% |
158,600 |
2025/4/11 |
1,503 |
1,538 |
1,477 |
1,537 |
-0.39% |
170,700 |
2025/4/10 |
1,563 |
1,566 |
1,520 |
1,543 |
+6.41% |
187,400 |
2025/4/9 |
1,466 |
1,478 |
1,420 |
1,450 |
-3.40% |
276,400 |
2025/4/8 |
1,447 |
1,512 |
1,447 |
1,501 |
+9.16% |
514,800 |
2025/4/7 |
1,427 |
1,442 |
1,373 |
1,375 |
-9.95% |
588,800 |
2025/4/4 |
1,562 |
1,572 |
1,492 |
1,527 |
-4.62% |
412,300 |
2025/4/3 |
1,589 |
1,610 |
1,574 |
1,601 |
-1.72% |
277,500 |
2025/4/2 |
1,640 |
1,655 |
1,611 |
1,629 |
-0.37% |
208,500 |
2025/4/1 |
1,650 |
1,656 |
1,630 |
1,635 |
-0.79% |
191,300 |
2025/3/31 |
1,686 |
1,693 |
1,645 |
1,648 |
-3.63% |
251,800 |
2025/3/28 |
1,720 |
1,726 |
1,702 |
1,710 |
-0.93% |
162,600 |
2025/3/27 |
1,725 |
1,739 |
1,707 |
1,726 |
-0.40% |
319,800 |
2025/3/26 |
1,741 |
1,743 |
1,724 |
1,733 |
+0.23% |
157,500 |
2025/3/25 |
1,740 |
1,745 |
1,724 |
1,729 |
-0.40% |
138,900 |
2025/3/24 |
1,746 |
1,750 |
1,733 |
1,736 |
+0.00% |
120,500 |
2025/3/21 |
1,732 |
1,756 |
1,732 |
1,736 |
-0.29% |
178,400 |
2025/3/19 |
1,733 |
1,745 |
1,726 |
1,741 |
-0.74% |
158,100 |
2025/3/18 |
1,753 |
1,760 |
1,748 |
1,754 |
+0.00% |
170,400 |
2025/3/17 |
1,767 |
1,769 |
1,752 |
1,754 |
-0.34% |
151,900 |
2025/3/14 |
1,752 |
1,771 |
1,744 |
1,760 |
-1.07% |
187,700 |
2025/3/13 |
1,807 |
1,807 |
1,761 |
1,779 |
-0.73% |
155,100 |
2025/3/12 |
1,797 |
1,810 |
1,786 |
1,792 |
-0.88% |
158,800 |
2025/3/11 |
1,791 |
1,808 |
1,741 |
1,808 |
-1.20% |
365,600 |
2025/3/10 |
1,826 |
1,832 |
1,777 |
1,830 |
+0.22% |
261,100 |
2025/3/7 |
1,822 |
1,843 |
1,809 |
1,826 |
-1.51% |
323,100 |
2025/3/6 |
1,826 |
1,863 |
1,820 |
1,854 |
+1.15% |
235,200 |
2025/3/5 |
1,801 |
1,836 |
1,799 |
1,833 |
+1.10% |
258,800 |
2025/3/4 |
1,800 |
1,816 |
1,777 |
1,813 |
-0.82% |
260,100 |
2025/3/3 |
1,828 |
1,841 |
1,821 |
1,828 |
+0.72% |
192,600 |
2025/2/28 |
1,878 |
1,888 |
1,815 |
1,815 |
-3.92% |
275,700 |
2025/2/27 |
1,854 |
1,889 |
1,851 |
1,889 |
+0.00% |
188,000 |
2025/2/26 |
1,876 |
1,889 |
1,842 |
1,889 |
+0.21% |
297,000 |
2025/2/25 |
1,871 |
1,896 |
1,861 |
1,885 |
-0.58% |
143,500 |
2025/2/21 |
1,901 |
1,930 |
1,886 |
1,896 |
-1.81% |
281,500 |
2025/2/20 |
1,951 |
1,958 |
1,919 |
1,931 |
-3.01% |
205,900 |
2025/2/19 |
1,967 |
1,994 |
1,957 |
1,991 |
+0.61% |
95,500 |
2025/2/18 |
1,970 |
2,004 |
1,970 |
1,979 |
+0.41% |
115,700 |
2025/2/17 |
2,018 |
2,046 |
1,962 |
1,971 |
-2.33% |
212,600 |
2025/2/14 |
2,015 |
2,055 |
2,008 |
2,018 |
+0.65% |
258,500 |
2025/2/13 |
1,979 |
2,015 |
1,955 |
2,005 |
+2.35% |
193,600 |
2025/2/12 |
1,968 |
1,969 |
1,924 |
1,959 |
-0.86% |
161,100 |
2025/2/10 |
1,990 |
2,002 |
1,975 |
1,976 |
-1.79% |
184,500 |
2025/2/7 |
2,000 |
2,034 |
1,996 |
2,012 |
+0.50% |
150,800 |
2025/2/6 |
2,038 |
2,070 |
1,994 |
2,002 |
-1.91% |
219,400 |
2025/2/5 |
2,000 |
2,078 |
1,970 |
2,041 |
-8.15% |
813,700 |
2025/2/4 |
2,200 |
2,242 |
2,188 |
2,222 |
+2.40% |
284,500 |
2025/2/3 |
2,169 |
2,189 |
2,137 |
2,170 |
-0.64% |
116,900 |
2025/1/31 |
2,175 |
2,197 |
2,165 |
2,184 |
+0.09% |
53,600 |
2025/1/30 |
2,174 |
2,191 |
2,173 |
2,182 |
+0.37% |
56,200 |
2025/1/29 |
2,220 |
2,245 |
2,173 |
2,174 |
-1.85% |
143,200 |
2025/1/28 |
2,175 |
2,222 |
2,166 |
2,215 |
+1.84% |
104,900 |
2025/1/27 |
2,152 |
2,204 |
2,152 |
2,175 |
+2.35% |
147,400 |
2025/1/24 |
2,084 |
2,147 |
2,072 |
2,125 |
+2.41% |
129,400 |
2025/1/23 |
2,102 |
2,126 |
2,075 |
2,075 |
-1.71% |
108,500 |
2025/1/22 |
2,089 |
2,117 |
2,085 |
2,111 |
+1.05% |
108,300 |
2025/1/21 |
2,102 |
2,102 |
2,077 |
2,089 |
-0.10% |
60,400 |
2025/1/20 |
2,072 |
2,108 |
2,063 |
2,091 |
+0.92% |
143,800 |
2025/1/17 |
2,075 |
2,093 |
2,050 |
2,072 |
-0.62% |
120,300 |
2025/1/16 |
2,098 |
2,119 |
2,065 |
2,085 |
+0.39% |
141,800 |
2025/1/15 |
2,076 |
2,081 |
2,058 |
2,077 |
-0.24% |
130,300 |
|