日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,770 |
1,815 |
1,770 |
1,801 |
+2.27% |
313,800 |
2025/7/11 |
1,748 |
1,785 |
1,748 |
1,761 |
+1.27% |
350,400 |
2025/7/10 |
1,736 |
1,739 |
1,719 |
1,739 |
+0.12% |
140,100 |
2025/7/9 |
1,670 |
1,752 |
1,668 |
1,737 |
+4.64% |
413,200 |
2025/7/8 |
1,638 |
1,665 |
1,631 |
1,660 |
+0.91% |
155,300 |
2025/7/7 |
1,670 |
1,672 |
1,638 |
1,645 |
-2.14% |
232,500 |
2025/7/4 |
1,688 |
1,698 |
1,671 |
1,681 |
+0.60% |
139,600 |
2025/7/3 |
1,696 |
1,697 |
1,656 |
1,671 |
-2.11% |
287,300 |
2025/7/2 |
1,650 |
1,733 |
1,645 |
1,707 |
+2.71% |
411,900 |
2025/7/1 |
1,703 |
1,721 |
1,658 |
1,662 |
-2.81% |
322,000 |
2025/6/30 |
1,715 |
1,741 |
1,705 |
1,710 |
+0.53% |
289,900 |
2025/6/27 |
1,707 |
1,732 |
1,691 |
1,701 |
-2.13% |
363,000 |
2025/6/26 |
1,722 |
1,750 |
1,720 |
1,738 |
-0.29% |
428,400 |
2025/6/25 |
1,751 |
1,755 |
1,736 |
1,743 |
-0.97% |
261,400 |
2025/6/24 |
1,771 |
1,783 |
1,755 |
1,760 |
+0.17% |
297,000 |
2025/6/23 |
1,753 |
1,757 |
1,730 |
1,757 |
-1.24% |
263,700 |
2025/6/20 |
1,780 |
1,793 |
1,772 |
1,779 |
+0.06% |
349,800 |
2025/6/19 |
1,758 |
1,789 |
1,757 |
1,778 |
+1.31% |
153,800 |
2025/6/18 |
1,736 |
1,765 |
1,735 |
1,755 |
+0.75% |
209,000 |
2025/6/17 |
1,737 |
1,745 |
1,721 |
1,742 |
+1.22% |
132,000 |
2025/6/16 |
1,718 |
1,729 |
1,709 |
1,721 |
+0.00% |
212,700 |
2025/6/13 |
1,753 |
1,765 |
1,720 |
1,721 |
-2.88% |
374,500 |
2025/6/12 |
1,788 |
1,797 |
1,763 |
1,772 |
-0.84% |
186,000 |
2025/6/11 |
1,788 |
1,792 |
1,775 |
1,787 |
+0.45% |
151,800 |
2025/6/10 |
1,768 |
1,796 |
1,768 |
1,779 |
+0.68% |
227,800 |
2025/6/9 |
1,790 |
1,797 |
1,745 |
1,767 |
-0.90% |
282,700 |
2025/6/6 |
1,742 |
1,786 |
1,741 |
1,783 |
+2.12% |
210,800 |
2025/6/5 |
1,747 |
1,768 |
1,720 |
1,746 |
-0.06% |
228,200 |
2025/6/4 |
1,749 |
1,760 |
1,743 |
1,747 |
+0.58% |
154,300 |
2025/6/3 |
1,750 |
1,758 |
1,731 |
1,737 |
-0.57% |
347,300 |
2025/6/2 |
1,736 |
1,754 |
1,725 |
1,747 |
+1.28% |
296,800 |
2025/5/30 |
1,699 |
1,730 |
1,696 |
1,725 |
+1.05% |
203,500 |
2025/5/29 |
1,696 |
1,718 |
1,696 |
1,707 |
+1.13% |
186,300 |
2025/5/28 |
1,701 |
1,730 |
1,686 |
1,688 |
-0.24% |
216,600 |
2025/5/27 |
1,705 |
1,708 |
1,677 |
1,692 |
-0.18% |
205,800 |
2025/5/26 |
1,687 |
1,695 |
1,674 |
1,695 |
+0.65% |
186,500 |
2025/5/23 |
1,672 |
1,704 |
1,671 |
1,684 |
+0.72% |
201,100 |
2025/5/22 |
1,678 |
1,697 |
1,665 |
1,672 |
-1.12% |
200,300 |
2025/5/21 |
1,690 |
1,724 |
1,690 |
1,691 |
+0.06% |
178,700 |
2025/5/20 |
1,705 |
1,729 |
1,686 |
1,690 |
-0.65% |
201,500 |
2025/5/19 |
1,702 |
1,721 |
1,689 |
1,701 |
-1.73% |
265,100 |
2025/5/16 |
1,675 |
1,740 |
1,670 |
1,731 |
+2.79% |
285,000 |
2025/5/15 |
1,690 |
1,708 |
1,670 |
1,684 |
-2.04% |
216,800 |
2025/5/14 |
1,695 |
1,724 |
1,671 |
1,719 |
+1.30% |
198,800 |
2025/5/13 |
1,697 |
1,734 |
1,689 |
1,697 |
+0.95% |
320,000 |
2025/5/12 |
1,687 |
1,696 |
1,655 |
1,681 |
+0.24% |
169,700 |
2025/5/9 |
1,651 |
1,680 |
1,651 |
1,677 |
+2.26% |
238,600 |
2025/5/8 |
1,650 |
1,669 |
1,625 |
1,640 |
+0.68% |
270,700 |
2025/5/7 |
1,620 |
1,643 |
1,593 |
1,629 |
-0.12% |
295,600 |
2025/5/2 |
1,651 |
1,658 |
1,611 |
1,631 |
-2.04% |
410,900 |
2025/5/1 |
1,598 |
1,678 |
1,589 |
1,665 |
+2.21% |
727,900 |
2025/4/30 |
1,639 |
1,639 |
1,592 |
1,629 |
-0.31% |
518,100 |
2025/4/28 |
1,621 |
1,639 |
1,608 |
1,634 |
+2.57% |
413,400 |
2025/4/25 |
1,605 |
1,616 |
1,590 |
1,593 |
-0.06% |
272,000 |
2025/4/24 |
1,632 |
1,633 |
1,589 |
1,594 |
-0.50% |
213,100 |
2025/4/23 |
1,636 |
1,636 |
1,590 |
1,602 |
+0.50% |
187,200 |
2025/4/22 |
1,600 |
1,621 |
1,586 |
1,594 |
-1.60% |
153,300 |
2025/4/21 |
1,637 |
1,659 |
1,612 |
1,620 |
-2.11% |
200,200 |
2025/4/18 |
1,612 |
1,656 |
1,603 |
1,655 |
+2.80% |
182,000 |
2025/4/17 |
1,570 |
1,610 |
1,568 |
1,610 |
+3.34% |
168,200 |
2025/4/16 |
1,598 |
1,612 |
1,551 |
1,558 |
-2.44% |
223,500 |
2025/4/15 |
1,611 |
1,616 |
1,591 |
1,597 |
+0.19% |
145,400 |
2025/4/14 |
1,618 |
1,622 |
1,590 |
1,594 |
+0.57% |
313,000 |
2025/4/11 |
1,530 |
1,592 |
1,481 |
1,585 |
+1.15% |
426,600 |
2025/4/10 |
1,685 |
1,685 |
1,561 |
1,567 |
+9.20% |
548,900 |
2025/4/9 |
1,480 |
1,480 |
1,395 |
1,435 |
-5.59% |
722,300 |
2025/4/8 |
1,484 |
1,578 |
1,484 |
1,520 |
+10.55% |
707,200 |
2025/4/7 |
1,307 |
1,449 |
1,307 |
1,375 |
-12.25% |
1,195,400 |
2025/4/4 |
1,647 |
1,678 |
1,510 |
1,567 |
-8.58% |
1,055,600 |
2025/4/3 |
1,658 |
1,734 |
1,656 |
1,714 |
-3.60% |
613,200 |
2025/4/2 |
1,800 |
1,804 |
1,760 |
1,778 |
-0.78% |
254,700 |
2025/4/1 |
1,847 |
1,850 |
1,791 |
1,792 |
-1.75% |
304,300 |
2025/3/31 |
1,850 |
1,865 |
1,815 |
1,824 |
-3.59% |
313,600 |
2025/3/28 |
1,900 |
1,942 |
1,889 |
1,892 |
-0.42% |
279,000 |
2025/3/27 |
1,905 |
1,940 |
1,880 |
1,900 |
-1.30% |
360,100 |
2025/3/26 |
1,929 |
1,936 |
1,905 |
1,925 |
+0.79% |
246,500 |
2025/3/25 |
1,950 |
1,957 |
1,905 |
1,910 |
-1.34% |
394,500 |
2025/3/24 |
1,966 |
1,985 |
1,935 |
1,936 |
-0.92% |
271,000 |
2025/3/21 |
1,932 |
1,985 |
1,919 |
1,954 |
+0.88% |
450,200 |
2025/3/19 |
1,882 |
1,958 |
1,881 |
1,937 |
+2.92% |
571,100 |
2025/3/18 |
1,858 |
1,887 |
1,841 |
1,882 |
+1.29% |
322,400 |
2025/3/17 |
1,810 |
1,858 |
1,807 |
1,858 |
+3.51% |
367,100 |
2025/3/14 |
1,777 |
1,798 |
1,768 |
1,795 |
+1.07% |
255,200 |
2025/3/13 |
1,758 |
1,810 |
1,755 |
1,776 |
+3.26% |
463,100 |
2025/3/12 |
1,689 |
1,752 |
1,686 |
1,720 |
+0.88% |
388,600 |
2025/3/11 |
1,687 |
1,705 |
1,654 |
1,705 |
-1.04% |
521,300 |
2025/3/10 |
1,740 |
1,759 |
1,723 |
1,723 |
+0.29% |
268,600 |
2025/3/7 |
1,771 |
1,776 |
1,718 |
1,718 |
-4.02% |
596,300 |
2025/3/6 |
1,797 |
1,816 |
1,788 |
1,790 |
+0.39% |
254,300 |
2025/3/5 |
1,803 |
1,804 |
1,769 |
1,783 |
-1.11% |
331,200 |
2025/3/4 |
1,762 |
1,818 |
1,762 |
1,803 |
+0.39% |
386,000 |
2025/3/3 |
1,845 |
1,870 |
1,785 |
1,796 |
+1.41% |
656,200 |
2025/2/28 |
1,780 |
1,798 |
1,756 |
1,771 |
-1.45% |
380,500 |
2025/2/27 |
1,784 |
1,828 |
1,783 |
1,797 |
-0.61% |
382,300 |
2025/2/26 |
1,826 |
1,840 |
1,763 |
1,808 |
+0.89% |
472,200 |
2025/2/25 |
1,780 |
1,820 |
1,777 |
1,792 |
-1.27% |
405,700 |
2025/2/21 |
1,750 |
1,845 |
1,741 |
1,815 |
+3.36% |
785,600 |
2025/2/20 |
1,812 |
1,831 |
1,750 |
1,756 |
-3.99% |
701,100 |
2025/2/19 |
1,812 |
1,850 |
1,803 |
1,829 |
+1.50% |
423,200 |
2025/2/18 |
1,836 |
1,840 |
1,780 |
1,802 |
-2.44% |
595,900 |
2025/2/17 |
1,870 |
1,887 |
1,838 |
1,847 |
-0.48% |
537,900 |
2025/2/14 |
1,791 |
1,867 |
1,788 |
1,856 |
+2.32% |
931,300 |
2025/2/13 |
1,839 |
1,889 |
1,756 |
1,814 |
-4.12% |
2,364,000 |
2025/2/12 |
1,800 |
1,910 |
1,771 |
1,892 |
+24.47% |
3,964,000 |
2025/2/10 |
1,520 |
1,520 |
1,520 |
1,520 |
+24.59% |
112,100 |
2025/2/7 |
1,217 |
1,253 |
1,215 |
1,220 |
-1.05% |
481,800 |
2025/2/6 |
1,235 |
1,249 |
1,224 |
1,233 |
+1.07% |
329,900 |
2025/2/5 |
1,225 |
1,236 |
1,212 |
1,220 |
+0.00% |
184,700 |
2025/2/4 |
1,262 |
1,266 |
1,212 |
1,220 |
-1.05% |
212,600 |
2025/2/3 |
1,260 |
1,260 |
1,226 |
1,233 |
-2.68% |
278,300 |
2025/1/31 |
1,289 |
1,292 |
1,255 |
1,267 |
-2.01% |
314,700 |
2025/1/30 |
1,274 |
1,294 |
1,264 |
1,293 |
+0.70% |
288,100 |
2025/1/29 |
1,275 |
1,294 |
1,267 |
1,284 |
+1.50% |
266,500 |
2025/1/28 |
1,240 |
1,284 |
1,230 |
1,265 |
+0.96% |
390,300 |
2025/1/27 |
1,250 |
1,258 |
1,234 |
1,253 |
+1.54% |
303,400 |
2025/1/24 |
1,212 |
1,244 |
1,212 |
1,234 |
+1.82% |
291,100 |
2025/1/23 |
1,231 |
1,232 |
1,205 |
1,212 |
-1.54% |
326,100 |
2025/1/22 |
1,181 |
1,237 |
1,179 |
1,231 |
+4.23% |
681,400 |
2025/1/21 |
1,180 |
1,187 |
1,172 |
1,181 |
+0.00% |
207,000 |
2025/1/20 |
1,157 |
1,187 |
1,149 |
1,181 |
+2.79% |
459,400 |
2025/1/17 |
1,131 |
1,155 |
1,130 |
1,149 |
+2.04% |
266,500 |
2025/1/16 |
1,151 |
1,157 |
1,108 |
1,126 |
-1.83% |
337,000 |
2025/1/15 |
1,161 |
1,163 |
1,141 |
1,147 |
+0.70% |
210,500 |
|