日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,841 |
1,867 |
1,832 |
1,850 |
-0.05% |
11,100 |
2025/7/11 |
1,864 |
1,882 |
1,842 |
1,851 |
-0.75% |
17,200 |
2025/7/10 |
1,911 |
1,911 |
1,865 |
1,865 |
-1.53% |
29,900 |
2025/7/9 |
1,909 |
1,910 |
1,883 |
1,894 |
-0.58% |
20,500 |
2025/7/8 |
1,881 |
1,912 |
1,880 |
1,905 |
+0.85% |
15,700 |
2025/7/7 |
1,911 |
1,911 |
1,885 |
1,889 |
+0.00% |
73,300 |
2025/7/4 |
1,921 |
1,933 |
1,881 |
1,889 |
-1.61% |
15,500 |
2025/7/3 |
1,910 |
1,947 |
1,910 |
1,920 |
+0.52% |
13,300 |
2025/7/2 |
1,915 |
1,943 |
1,910 |
1,910 |
-1.19% |
16,400 |
2025/7/1 |
1,959 |
1,964 |
1,900 |
1,933 |
-1.33% |
29,400 |
2025/6/30 |
1,980 |
1,987 |
1,939 |
1,959 |
-0.56% |
25,900 |
2025/6/27 |
1,939 |
1,973 |
1,932 |
1,970 |
+1.91% |
28,000 |
2025/6/26 |
1,916 |
1,968 |
1,916 |
1,933 |
+0.62% |
29,200 |
2025/6/25 |
1,921 |
1,948 |
1,890 |
1,921 |
+0.05% |
58,000 |
2025/6/24 |
1,884 |
1,921 |
1,864 |
1,920 |
+3.28% |
29,700 |
2025/6/23 |
1,873 |
1,875 |
1,848 |
1,859 |
-0.75% |
21,700 |
2025/6/20 |
1,866 |
1,879 |
1,853 |
1,873 |
+0.43% |
26,300 |
2025/6/19 |
1,876 |
1,900 |
1,865 |
1,865 |
+0.00% |
29,200 |
2025/6/18 |
1,866 |
1,895 |
1,865 |
1,865 |
+0.54% |
16,400 |
2025/6/17 |
1,893 |
1,893 |
1,855 |
1,855 |
-1.54% |
19,500 |
2025/6/16 |
1,854 |
1,888 |
1,846 |
1,884 |
+2.78% |
20,400 |
2025/6/13 |
1,884 |
1,890 |
1,830 |
1,833 |
-2.66% |
22,800 |
2025/6/12 |
1,873 |
1,889 |
1,867 |
1,883 |
+0.91% |
12,000 |
2025/6/11 |
1,851 |
1,875 |
1,850 |
1,866 |
+1.14% |
23,600 |
2025/6/10 |
1,900 |
1,913 |
1,839 |
1,845 |
-1.28% |
40,400 |
2025/6/9 |
1,840 |
1,869 |
1,822 |
1,869 |
+2.02% |
22,700 |
2025/6/6 |
1,809 |
1,840 |
1,808 |
1,832 |
+1.78% |
13,400 |
2025/6/5 |
1,787 |
1,817 |
1,787 |
1,800 |
+0.28% |
15,600 |
2025/6/4 |
1,806 |
1,806 |
1,779 |
1,795 |
-0.61% |
17,600 |
2025/6/3 |
1,800 |
1,842 |
1,800 |
1,806 |
+0.39% |
10,700 |
2025/6/2 |
1,809 |
1,831 |
1,798 |
1,799 |
-0.83% |
11,100 |
2025/5/30 |
1,791 |
1,823 |
1,780 |
1,814 |
+0.72% |
11,900 |
2025/5/29 |
1,822 |
1,822 |
1,790 |
1,801 |
-0.61% |
16,300 |
2025/5/28 |
1,850 |
1,850 |
1,805 |
1,812 |
-1.41% |
25,700 |
2025/5/27 |
1,826 |
1,849 |
1,815 |
1,838 |
+1.66% |
25,300 |
2025/5/26 |
1,792 |
1,820 |
1,788 |
1,808 |
+1.80% |
19,500 |
2025/5/23 |
1,780 |
1,816 |
1,773 |
1,776 |
-0.22% |
14,700 |
2025/5/22 |
1,780 |
1,795 |
1,772 |
1,780 |
-1.00% |
12,600 |
2025/5/21 |
1,801 |
1,804 |
1,786 |
1,798 |
-0.11% |
14,200 |
2025/5/20 |
1,830 |
1,843 |
1,798 |
1,800 |
-1.64% |
18,700 |
2025/5/19 |
1,817 |
1,832 |
1,796 |
1,830 |
+1.44% |
19,700 |
2025/5/16 |
1,803 |
1,830 |
1,796 |
1,804 |
-0.33% |
14,000 |
2025/5/15 |
1,789 |
1,828 |
1,789 |
1,810 |
+0.17% |
21,400 |
2025/5/14 |
1,814 |
1,826 |
1,791 |
1,807 |
-0.93% |
20,100 |
2025/5/13 |
1,882 |
1,885 |
1,824 |
1,824 |
-3.03% |
24,000 |
2025/5/12 |
1,880 |
1,899 |
1,818 |
1,881 |
+3.07% |
67,600 |
2025/5/9 |
1,785 |
1,850 |
1,760 |
1,825 |
+1.61% |
71,500 |
2025/5/8 |
1,781 |
1,823 |
1,780 |
1,796 |
+0.96% |
46,700 |
2025/5/7 |
1,742 |
1,800 |
1,740 |
1,779 |
+1.37% |
54,700 |
2025/5/2 |
1,739 |
1,770 |
1,734 |
1,755 |
+0.75% |
31,900 |
2025/5/1 |
1,747 |
1,747 |
1,727 |
1,742 |
-0.29% |
18,700 |
2025/4/30 |
1,754 |
1,754 |
1,720 |
1,747 |
-0.34% |
14,600 |
2025/4/28 |
1,737 |
1,753 |
1,677 |
1,753 |
+1.45% |
53,000 |
2025/4/25 |
1,714 |
1,728 |
1,695 |
1,728 |
+1.29% |
12,400 |
2025/4/24 |
1,735 |
1,739 |
1,687 |
1,706 |
-1.61% |
22,400 |
2025/4/23 |
1,730 |
1,743 |
1,720 |
1,734 |
+1.05% |
28,200 |
2025/4/22 |
1,713 |
1,730 |
1,701 |
1,716 |
+0.18% |
19,700 |
2025/4/21 |
1,708 |
1,725 |
1,671 |
1,713 |
+0.23% |
54,200 |
2025/4/18 |
1,667 |
1,709 |
1,665 |
1,709 |
+3.33% |
31,300 |
2025/4/17 |
1,648 |
1,655 |
1,639 |
1,654 |
+0.67% |
23,600 |
2025/4/16 |
1,659 |
1,680 |
1,634 |
1,643 |
+0.43% |
34,800 |
2025/4/15 |
1,657 |
1,657 |
1,631 |
1,636 |
-0.49% |
13,100 |
2025/4/14 |
1,648 |
1,660 |
1,618 |
1,644 |
+4.45% |
51,300 |
2025/4/11 |
1,540 |
1,580 |
1,485 |
1,574 |
+1.94% |
23,200 |
2025/4/10 |
1,575 |
1,585 |
1,532 |
1,544 |
+6.70% |
29,500 |
2025/4/9 |
1,432 |
1,474 |
1,403 |
1,447 |
-1.03% |
46,400 |
2025/4/8 |
1,410 |
1,491 |
1,410 |
1,462 |
+8.30% |
36,300 |
2025/4/7 |
1,342 |
1,403 |
1,342 |
1,350 |
-9.09% |
52,100 |
2025/4/4 |
1,544 |
1,567 |
1,455 |
1,485 |
-5.23% |
52,700 |
2025/4/3 |
1,540 |
1,596 |
1,530 |
1,567 |
-2.31% |
27,900 |
2025/4/2 |
1,598 |
1,620 |
1,593 |
1,604 |
+1.84% |
46,900 |
2025/4/1 |
1,570 |
1,593 |
1,568 |
1,575 |
+0.90% |
18,000 |
2025/3/31 |
1,600 |
1,601 |
1,561 |
1,561 |
-5.39% |
39,400 |
2025/3/28 |
1,668 |
1,668 |
1,642 |
1,650 |
-4.51% |
29,700 |
2025/3/27 |
1,695 |
1,728 |
1,682 |
1,728 |
+1.05% |
27,700 |
2025/3/26 |
1,712 |
1,718 |
1,695 |
1,710 |
+0.29% |
24,500 |
2025/3/25 |
1,709 |
1,713 |
1,686 |
1,705 |
+0.89% |
18,200 |
2025/3/24 |
1,680 |
1,717 |
1,679 |
1,690 |
+0.72% |
34,500 |
2025/3/21 |
1,685 |
1,685 |
1,658 |
1,678 |
-0.42% |
23,700 |
2025/3/19 |
1,683 |
1,686 |
1,670 |
1,685 |
+0.12% |
15,700 |
2025/3/18 |
1,659 |
1,694 |
1,654 |
1,683 |
+1.75% |
27,100 |
2025/3/17 |
1,668 |
1,685 |
1,654 |
1,654 |
-0.84% |
15,300 |
2025/3/14 |
1,656 |
1,668 |
1,650 |
1,668 |
+0.06% |
17,900 |
2025/3/13 |
1,652 |
1,680 |
1,648 |
1,667 |
+0.36% |
18,300 |
2025/3/12 |
1,643 |
1,672 |
1,641 |
1,661 |
+1.71% |
22,700 |
2025/3/11 |
1,668 |
1,668 |
1,620 |
1,633 |
-2.45% |
25,200 |
2025/3/10 |
1,659 |
1,680 |
1,640 |
1,674 |
+2.20% |
20,800 |
2025/3/7 |
1,638 |
1,676 |
1,630 |
1,638 |
-1.50% |
26,700 |
2025/3/6 |
1,651 |
1,663 |
1,648 |
1,663 |
+1.40% |
12,700 |
2025/3/5 |
1,619 |
1,644 |
1,612 |
1,640 |
+1.99% |
18,100 |
2025/3/4 |
1,630 |
1,630 |
1,605 |
1,608 |
-1.23% |
15,000 |
2025/3/3 |
1,638 |
1,638 |
1,599 |
1,628 |
+0.93% |
24,700 |
2025/2/28 |
1,634 |
1,651 |
1,611 |
1,613 |
-1.29% |
22,000 |
2025/2/27 |
1,600 |
1,640 |
1,600 |
1,634 |
+1.87% |
10,000 |
2025/2/26 |
1,625 |
1,634 |
1,602 |
1,604 |
-1.90% |
20,900 |
2025/2/25 |
1,624 |
1,645 |
1,611 |
1,635 |
-0.30% |
15,500 |
2025/2/21 |
1,671 |
1,681 |
1,631 |
1,640 |
-2.44% |
25,300 |
2025/2/20 |
1,667 |
1,725 |
1,661 |
1,681 |
+0.84% |
47,900 |
2025/2/19 |
1,688 |
1,709 |
1,667 |
1,667 |
-1.24% |
36,000 |
2025/2/18 |
1,588 |
1,690 |
1,588 |
1,688 |
+6.03% |
63,300 |
2025/2/17 |
1,638 |
1,648 |
1,590 |
1,592 |
-3.16% |
26,600 |
2025/2/14 |
1,651 |
1,653 |
1,632 |
1,644 |
-0.42% |
15,500 |
2025/2/13 |
1,635 |
1,662 |
1,625 |
1,651 |
+1.73% |
20,900 |
2025/2/12 |
1,650 |
1,650 |
1,615 |
1,623 |
-1.04% |
22,100 |
2025/2/10 |
1,674 |
1,674 |
1,629 |
1,640 |
-2.21% |
38,700 |
2025/2/7 |
1,662 |
1,690 |
1,643 |
1,677 |
+0.66% |
33,600 |
2025/2/6 |
1,622 |
1,668 |
1,614 |
1,666 |
+3.16% |
40,300 |
2025/2/5 |
1,593 |
1,622 |
1,593 |
1,615 |
+2.09% |
31,300 |
2025/2/4 |
1,584 |
1,590 |
1,567 |
1,582 |
+0.44% |
27,700 |
2025/2/3 |
1,528 |
1,595 |
1,522 |
1,575 |
-3.26% |
66,500 |
2025/1/31 |
1,632 |
1,635 |
1,613 |
1,628 |
-0.25% |
34,500 |
2025/1/30 |
1,606 |
1,632 |
1,606 |
1,632 |
+1.62% |
42,100 |
2025/1/29 |
1,626 |
1,626 |
1,597 |
1,606 |
-1.23% |
45,800 |
2025/1/28 |
1,580 |
1,626 |
1,580 |
1,626 |
+2.52% |
65,600 |
2025/1/27 |
1,565 |
1,588 |
1,547 |
1,586 |
+1.99% |
77,100 |
2025/1/24 |
1,558 |
1,569 |
1,522 |
1,555 |
+0.13% |
69,600 |
2025/1/23 |
1,533 |
1,558 |
1,522 |
1,553 |
+1.97% |
85,000 |
2025/1/22 |
1,495 |
1,530 |
1,485 |
1,523 |
+1.94% |
92,600 |
2025/1/21 |
1,544 |
1,551 |
1,470 |
1,494 |
-2.73% |
204,500 |
2025/1/20 |
1,561 |
1,576 |
1,491 |
1,536 |
+14.54% |
633,700 |
2025/1/17 |
1,350 |
1,350 |
1,329 |
1,341 |
-1.83% |
52,800 |
2025/1/16 |
1,376 |
1,392 |
1,366 |
1,366 |
-0.36% |
35,500 |
2025/1/15 |
1,377 |
1,394 |
1,371 |
1,371 |
-0.44% |
27,200 |
|