日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
20,185 |
20,235 |
20,040 |
20,100 |
-2.17% |
236,500 |
2025/7/11 |
20,200 |
20,545 |
20,135 |
20,545 |
+1.41% |
356,100 |
2025/7/10 |
20,065 |
20,335 |
19,955 |
20,260 |
+1.12% |
304,200 |
2025/7/9 |
20,105 |
20,295 |
20,030 |
20,035 |
-1.38% |
236,000 |
2025/7/8 |
20,335 |
20,370 |
20,190 |
20,315 |
+0.22% |
280,000 |
2025/7/7 |
20,475 |
20,555 |
20,175 |
20,270 |
-1.00% |
176,800 |
2025/7/4 |
20,475 |
20,575 |
20,370 |
20,475 |
-0.90% |
135,600 |
2025/7/3 |
20,700 |
20,775 |
20,550 |
20,660 |
+0.44% |
182,000 |
2025/7/2 |
20,385 |
20,630 |
20,255 |
20,570 |
+1.08% |
192,600 |
2025/7/1 |
20,710 |
20,850 |
20,350 |
20,350 |
-2.65% |
198,900 |
2025/6/30 |
20,780 |
20,940 |
20,645 |
20,905 |
+1.48% |
235,400 |
2025/6/27 |
20,455 |
20,675 |
20,420 |
20,600 |
-0.10% |
339,800 |
2025/6/26 |
20,530 |
20,780 |
20,420 |
20,620 |
+0.44% |
184,200 |
2025/6/25 |
20,950 |
20,985 |
20,370 |
20,530 |
+0.02% |
200,200 |
2025/6/24 |
20,345 |
20,720 |
20,285 |
20,525 |
+1.71% |
220,700 |
2025/6/23 |
20,000 |
20,200 |
19,905 |
20,180 |
+0.30% |
168,300 |
2025/6/20 |
19,915 |
20,250 |
19,840 |
20,120 |
+0.95% |
790,500 |
2025/6/19 |
20,480 |
20,490 |
19,900 |
19,930 |
-3.06% |
179,700 |
2025/6/18 |
20,480 |
20,635 |
20,460 |
20,560 |
+0.88% |
144,600 |
2025/6/17 |
20,500 |
20,555 |
20,380 |
20,380 |
-0.05% |
165,800 |
2025/6/16 |
20,330 |
20,535 |
20,220 |
20,390 |
-0.02% |
200,100 |
2025/6/13 |
21,270 |
21,270 |
20,290 |
20,395 |
-3.30% |
328,800 |
2025/6/12 |
21,090 |
21,315 |
21,080 |
21,090 |
+0.40% |
321,400 |
2025/6/11 |
21,660 |
21,700 |
20,990 |
21,005 |
-2.37% |
276,300 |
2025/6/10 |
21,720 |
21,810 |
21,440 |
21,515 |
-1.53% |
261,300 |
2025/6/9 |
21,395 |
21,850 |
21,295 |
21,850 |
+3.92% |
282,800 |
2025/6/6 |
21,615 |
21,700 |
21,000 |
21,025 |
-1.55% |
325,100 |
2025/6/5 |
21,165 |
21,480 |
21,095 |
21,355 |
+0.59% |
399,900 |
2025/6/4 |
21,200 |
21,395 |
20,765 |
21,230 |
+0.90% |
292,800 |
2025/6/3 |
20,730 |
21,135 |
20,680 |
21,040 |
+2.41% |
339,200 |
2025/6/2 |
20,195 |
20,595 |
20,050 |
20,545 |
-0.10% |
345,800 |
2025/5/30 |
20,090 |
20,580 |
20,020 |
20,565 |
+1.71% |
426,600 |
2025/5/29 |
19,700 |
20,240 |
19,670 |
20,220 |
+2.61% |
341,400 |
2025/5/28 |
19,500 |
19,815 |
19,470 |
19,705 |
+2.28% |
491,700 |
2025/5/27 |
19,195 |
19,340 |
19,155 |
19,265 |
+0.68% |
163,600 |
2025/5/26 |
19,510 |
19,550 |
19,120 |
19,135 |
-2.84% |
285,200 |
2025/5/23 |
19,710 |
19,850 |
19,625 |
19,695 |
-0.03% |
219,900 |
2025/5/22 |
19,500 |
19,720 |
19,470 |
19,700 |
+1.36% |
251,800 |
2025/5/21 |
19,490 |
19,660 |
19,350 |
19,435 |
+1.17% |
284,700 |
2025/5/20 |
19,160 |
19,480 |
19,145 |
19,210 |
+0.89% |
333,700 |
2025/5/19 |
19,200 |
19,345 |
19,040 |
19,040 |
-3.52% |
477,600 |
2025/5/16 |
19,795 |
19,905 |
19,500 |
19,735 |
+0.13% |
291,100 |
2025/5/15 |
19,650 |
19,885 |
19,485 |
19,710 |
-0.28% |
316,300 |
2025/5/14 |
19,850 |
20,075 |
19,625 |
19,765 |
-2.20% |
317,700 |
2025/5/13 |
20,240 |
20,450 |
20,120 |
20,210 |
+0.52% |
241,100 |
2025/5/12 |
20,080 |
20,150 |
19,930 |
20,105 |
+0.27% |
199,300 |
2025/5/9 |
20,080 |
20,185 |
19,925 |
20,050 |
+1.88% |
245,800 |
2025/5/8 |
19,815 |
20,100 |
19,560 |
19,680 |
+0.54% |
246,300 |
2025/5/7 |
20,145 |
20,305 |
19,575 |
19,575 |
-4.74% |
450,400 |
2025/5/2 |
20,330 |
20,690 |
20,275 |
20,550 |
+1.08% |
248,300 |
2025/5/1 |
20,300 |
20,330 |
20,020 |
20,330 |
+0.72% |
162,800 |
2025/4/30 |
19,940 |
20,185 |
19,680 |
20,185 |
+0.72% |
532,600 |
2025/4/28 |
19,930 |
20,195 |
19,850 |
20,040 |
-0.07% |
223,900 |
2025/4/25 |
19,475 |
20,130 |
19,405 |
20,055 |
+3.80% |
548,400 |
2025/4/24 |
19,625 |
20,195 |
19,235 |
19,320 |
-3.90% |
685,500 |
2025/4/23 |
20,455 |
20,570 |
20,105 |
20,105 |
-1.08% |
569,000 |
2025/4/22 |
20,340 |
20,360 |
20,170 |
20,325 |
+0.20% |
195,300 |
2025/4/21 |
20,305 |
20,500 |
20,005 |
20,285 |
+0.87% |
209,900 |
2025/4/18 |
19,995 |
20,190 |
19,850 |
20,110 |
+0.70% |
180,600 |
2025/4/17 |
19,800 |
20,020 |
19,750 |
19,970 |
-0.40% |
335,800 |
2025/4/16 |
19,780 |
20,135 |
19,780 |
20,050 |
+1.37% |
411,400 |
2025/4/15 |
19,925 |
19,940 |
19,555 |
19,780 |
-0.25% |
278,900 |
2025/4/14 |
19,615 |
19,830 |
19,395 |
19,830 |
+1.28% |
357,700 |
2025/4/11 |
20,085 |
20,170 |
19,080 |
19,580 |
-6.47% |
573,700 |
2025/4/10 |
20,465 |
20,990 |
20,305 |
20,935 |
+6.46% |
364,700 |
2025/4/9 |
20,660 |
20,780 |
19,410 |
19,665 |
-7.07% |
626,300 |
2025/4/8 |
20,945 |
21,610 |
20,775 |
21,160 |
+3.50% |
548,100 |
2025/4/7 |
20,600 |
21,095 |
20,105 |
20,445 |
-5.35% |
878,300 |
2025/4/4 |
20,790 |
21,700 |
20,780 |
21,600 |
+4.37% |
621,400 |
2025/4/3 |
20,600 |
20,865 |
20,510 |
20,695 |
-1.03% |
393,800 |
2025/4/2 |
20,825 |
20,995 |
20,685 |
20,910 |
+1.46% |
331,500 |
2025/4/1 |
21,175 |
21,380 |
20,565 |
20,610 |
-1.79% |
369,800 |
2025/3/31 |
21,295 |
21,380 |
20,665 |
20,985 |
-2.87% |
420,500 |
2025/3/28 |
21,730 |
22,130 |
21,380 |
21,605 |
-2.37% |
304,100 |
2025/3/27 |
22,365 |
22,365 |
21,920 |
22,130 |
-1.05% |
388,100 |
2025/3/26 |
22,430 |
22,435 |
22,065 |
22,365 |
-0.58% |
344,100 |
2025/3/25 |
22,470 |
22,665 |
22,185 |
22,495 |
-0.64% |
282,600 |
2025/3/24 |
22,160 |
22,730 |
22,150 |
22,640 |
+2.17% |
360,900 |
2025/3/21 |
22,430 |
22,565 |
22,065 |
22,160 |
-1.73% |
479,200 |
2025/3/19 |
22,085 |
22,730 |
22,040 |
22,550 |
+2.06% |
254,100 |
2025/3/18 |
22,075 |
22,300 |
21,830 |
22,095 |
+1.03% |
229,800 |
2025/3/17 |
21,720 |
22,020 |
21,720 |
21,870 |
+1.13% |
208,400 |
2025/3/14 |
21,380 |
21,790 |
21,255 |
21,625 |
+0.14% |
350,000 |
2025/3/13 |
21,920 |
22,345 |
21,595 |
21,595 |
-0.92% |
337,700 |
2025/3/12 |
21,500 |
22,000 |
21,500 |
21,795 |
-0.93% |
275,300 |
2025/3/11 |
21,600 |
22,325 |
21,445 |
22,000 |
+2.35% |
510,600 |
2025/3/10 |
21,195 |
21,530 |
20,820 |
21,495 |
+1.82% |
272,800 |
2025/3/7 |
21,000 |
21,245 |
20,850 |
21,110 |
+0.14% |
283,500 |
2025/3/6 |
21,040 |
21,350 |
21,010 |
21,080 |
+0.29% |
249,600 |
2025/3/5 |
20,380 |
21,090 |
20,255 |
21,020 |
+4.40% |
247,200 |
2025/3/4 |
20,260 |
20,315 |
19,975 |
20,135 |
-1.35% |
283,800 |
2025/3/3 |
20,500 |
20,535 |
20,205 |
20,410 |
-0.02% |
157,100 |
2025/2/28 |
20,600 |
20,685 |
20,320 |
20,415 |
-1.71% |
300,600 |
2025/2/27 |
20,600 |
20,770 |
20,470 |
20,770 |
+0.31% |
162,900 |
2025/2/26 |
20,520 |
20,725 |
20,480 |
20,705 |
+1.40% |
170,200 |
2025/2/25 |
19,990 |
20,520 |
19,990 |
20,420 |
+1.19% |
259,700 |
2025/2/21 |
19,995 |
20,395 |
19,985 |
20,180 |
+0.27% |
277,700 |
2025/2/20 |
20,375 |
20,375 |
20,080 |
20,125 |
-1.71% |
344,100 |
2025/2/19 |
20,425 |
20,540 |
20,220 |
20,475 |
-0.12% |
368,600 |
2025/2/18 |
19,815 |
20,650 |
19,780 |
20,500 |
+4.01% |
380,000 |
2025/2/17 |
20,025 |
20,265 |
19,710 |
19,710 |
-3.97% |
347,900 |
2025/2/14 |
20,900 |
20,995 |
20,440 |
20,525 |
-1.16% |
319,100 |
2025/2/13 |
21,850 |
21,985 |
20,635 |
20,765 |
-3.06% |
613,500 |
2025/2/12 |
21,945 |
22,100 |
21,390 |
21,420 |
+1.42% |
449,100 |
2025/2/10 |
20,960 |
21,240 |
20,935 |
21,120 |
+0.96% |
205,900 |
2025/2/7 |
20,860 |
21,140 |
20,750 |
20,920 |
+0.53% |
280,200 |
2025/2/6 |
20,520 |
20,905 |
20,490 |
20,810 |
+0.51% |
264,400 |
2025/2/5 |
20,980 |
21,170 |
20,505 |
20,705 |
-1.83% |
264,700 |
2025/2/4 |
21,430 |
21,485 |
21,040 |
21,090 |
-0.99% |
228,600 |
2025/2/3 |
21,555 |
21,605 |
21,015 |
21,300 |
-2.78% |
245,800 |
2025/1/31 |
22,050 |
22,185 |
21,840 |
21,910 |
-0.90% |
259,700 |
2025/1/30 |
22,275 |
22,385 |
22,060 |
22,110 |
-1.51% |
145,200 |
2025/1/29 |
22,485 |
22,665 |
22,415 |
22,450 |
+0.25% |
262,000 |
2025/1/28 |
22,095 |
22,545 |
22,020 |
22,395 |
+2.10% |
339,900 |
2025/1/27 |
21,695 |
22,070 |
21,685 |
21,935 |
+1.34% |
214,900 |
2025/1/24 |
20,905 |
22,200 |
20,780 |
21,645 |
+4.49% |
458,800 |
2025/1/23 |
20,500 |
20,785 |
20,395 |
20,715 |
-0.10% |
230,500 |
2025/1/22 |
20,770 |
20,855 |
20,530 |
20,735 |
+0.00% |
230,100 |
2025/1/21 |
20,775 |
20,830 |
20,610 |
20,735 |
+0.27% |
131,000 |
2025/1/20 |
20,775 |
20,865 |
20,615 |
20,680 |
-1.45% |
252,800 |
2025/1/17 |
21,055 |
21,100 |
20,835 |
20,985 |
-0.73% |
244,600 |
2025/1/16 |
21,070 |
21,290 |
20,935 |
21,140 |
+0.38% |
234,300 |
2025/1/15 |
21,300 |
21,535 |
20,940 |
21,060 |
+0.77% |
320,700 |
|