日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,080 |
2,081 |
2,031 |
2,038 |
-2.16% |
498,800 |
2025/7/11 |
2,051 |
2,110 |
2,051 |
2,083 |
+1.71% |
579,200 |
2025/7/10 |
2,039 |
2,048 |
2,023 |
2,048 |
+0.10% |
533,100 |
2025/7/9 |
2,028 |
2,063 |
2,025 |
2,046 |
+0.59% |
471,400 |
2025/7/8 |
2,066 |
2,071 |
2,027 |
2,034 |
-0.97% |
485,100 |
2025/7/7 |
2,067 |
2,079 |
2,033 |
2,054 |
+1.03% |
610,600 |
2025/7/4 |
2,003 |
2,042 |
2,001 |
2,033 |
+1.60% |
502,300 |
2025/7/3 |
2,004 |
2,027 |
1,980 |
2,001 |
+0.05% |
810,900 |
2025/7/2 |
1,980 |
2,010 |
1,970 |
2,000 |
+0.30% |
475,500 |
2025/7/1 |
1,978 |
2,002 |
1,973 |
1,994 |
+1.53% |
623,100 |
2025/6/30 |
1,969 |
1,986 |
1,953 |
1,964 |
+0.82% |
574,800 |
2025/6/27 |
1,946 |
1,958 |
1,936 |
1,948 |
-0.05% |
479,900 |
2025/6/26 |
1,941 |
1,959 |
1,941 |
1,949 |
+1.88% |
492,100 |
2025/6/25 |
1,907 |
1,921 |
1,879 |
1,913 |
-0.62% |
741,200 |
2025/6/24 |
1,919 |
1,940 |
1,904 |
1,925 |
+0.63% |
430,600 |
2025/6/23 |
1,906 |
1,923 |
1,887 |
1,913 |
-0.26% |
408,400 |
2025/6/20 |
1,852 |
1,929 |
1,849 |
1,918 |
+4.18% |
1,390,400 |
2025/6/19 |
1,821 |
1,845 |
1,821 |
1,841 |
+0.93% |
416,100 |
2025/6/18 |
1,826 |
1,853 |
1,823 |
1,824 |
-0.38% |
488,400 |
2025/6/17 |
1,850 |
1,865 |
1,822 |
1,831 |
-1.03% |
793,500 |
2025/6/16 |
1,847 |
1,859 |
1,841 |
1,850 |
-0.11% |
574,200 |
2025/6/13 |
1,895 |
1,896 |
1,846 |
1,852 |
-2.73% |
886,800 |
2025/6/12 |
1,863 |
1,906 |
1,860 |
1,904 |
+3.09% |
834,200 |
2025/6/11 |
1,869 |
1,874 |
1,836 |
1,847 |
-1.91% |
962,700 |
2025/6/10 |
1,875 |
1,891 |
1,860 |
1,883 |
-1.00% |
720,000 |
2025/6/9 |
1,951 |
1,958 |
1,889 |
1,902 |
-2.51% |
811,800 |
2025/6/6 |
1,950 |
1,966 |
1,927 |
1,951 |
+0.57% |
975,800 |
2025/6/5 |
1,905 |
1,990 |
1,899 |
1,940 |
+11.17% |
3,114,900 |
2025/6/4 |
1,732 |
1,756 |
1,731 |
1,745 |
+0.87% |
482,500 |
2025/6/3 |
1,773 |
1,773 |
1,730 |
1,730 |
-1.76% |
414,100 |
2025/6/2 |
1,762 |
1,777 |
1,737 |
1,761 |
-1.57% |
520,900 |
2025/5/30 |
1,786 |
1,811 |
1,786 |
1,789 |
+0.00% |
809,500 |
2025/5/29 |
1,735 |
1,793 |
1,723 |
1,789 |
+1.07% |
634,800 |
2025/5/28 |
1,835 |
1,836 |
1,761 |
1,770 |
-2.96% |
547,100 |
2025/5/27 |
1,823 |
1,834 |
1,794 |
1,824 |
-0.16% |
497,300 |
2025/5/26 |
1,785 |
1,833 |
1,785 |
1,827 |
+2.58% |
621,900 |
2025/5/23 |
1,771 |
1,803 |
1,761 |
1,781 |
+1.19% |
794,600 |
2025/5/22 |
1,722 |
1,760 |
1,705 |
1,760 |
+3.59% |
978,900 |
2025/5/21 |
1,700 |
1,712 |
1,680 |
1,699 |
+2.35% |
733,800 |
2025/5/20 |
1,684 |
1,689 |
1,646 |
1,660 |
+0.30% |
808,300 |
2025/5/19 |
1,641 |
1,672 |
1,635 |
1,655 |
+2.16% |
648,700 |
2025/5/16 |
1,610 |
1,620 |
1,574 |
1,620 |
+1.57% |
507,300 |
2025/5/15 |
1,622 |
1,626 |
1,578 |
1,595 |
-0.81% |
538,200 |
2025/5/14 |
1,634 |
1,646 |
1,588 |
1,608 |
-2.13% |
955,900 |
2025/5/13 |
1,724 |
1,735 |
1,629 |
1,643 |
-5.52% |
846,200 |
2025/5/12 |
1,748 |
1,754 |
1,727 |
1,739 |
-0.63% |
334,900 |
2025/5/9 |
1,720 |
1,751 |
1,719 |
1,750 |
+1.86% |
349,700 |
2025/5/8 |
1,714 |
1,718 |
1,693 |
1,718 |
+0.12% |
277,700 |
2025/5/7 |
1,726 |
1,744 |
1,709 |
1,716 |
-0.23% |
414,700 |
2025/5/2 |
1,679 |
1,745 |
1,679 |
1,720 |
+1.53% |
587,500 |
2025/5/1 |
1,693 |
1,703 |
1,684 |
1,694 |
-0.18% |
318,100 |
2025/4/30 |
1,700 |
1,708 |
1,686 |
1,697 |
+0.00% |
232,900 |
2025/4/28 |
1,700 |
1,715 |
1,691 |
1,697 |
+0.18% |
429,900 |
2025/4/25 |
1,660 |
1,705 |
1,660 |
1,694 |
+2.36% |
547,600 |
2025/4/24 |
1,700 |
1,703 |
1,652 |
1,655 |
-1.55% |
424,800 |
2025/4/23 |
1,685 |
1,702 |
1,677 |
1,681 |
+0.90% |
419,900 |
2025/4/22 |
1,629 |
1,669 |
1,629 |
1,666 |
+1.28% |
527,200 |
2025/4/21 |
1,626 |
1,650 |
1,623 |
1,645 |
+1.17% |
349,400 |
2025/4/18 |
1,595 |
1,635 |
1,592 |
1,626 |
+2.65% |
449,800 |
2025/4/17 |
1,574 |
1,593 |
1,543 |
1,584 |
+1.08% |
551,100 |
2025/4/16 |
1,510 |
1,572 |
1,510 |
1,567 |
+5.74% |
730,700 |
2025/4/15 |
1,495 |
1,500 |
1,475 |
1,482 |
+0.20% |
212,100 |
2025/4/14 |
1,469 |
1,489 |
1,445 |
1,479 |
+1.72% |
319,500 |
2025/4/11 |
1,420 |
1,460 |
1,417 |
1,454 |
-1.76% |
452,000 |
2025/4/10 |
1,450 |
1,490 |
1,420 |
1,480 |
+5.49% |
441,400 |
2025/4/9 |
1,410 |
1,413 |
1,388 |
1,403 |
-1.54% |
433,700 |
2025/4/8 |
1,419 |
1,445 |
1,404 |
1,425 |
+2.59% |
551,700 |
2025/4/7 |
1,356 |
1,405 |
1,343 |
1,389 |
-4.01% |
954,400 |
2025/4/4 |
1,455 |
1,459 |
1,424 |
1,447 |
-2.56% |
613,900 |
2025/4/3 |
1,463 |
1,486 |
1,461 |
1,485 |
-1.20% |
364,500 |
2025/4/2 |
1,518 |
1,531 |
1,500 |
1,503 |
-0.73% |
461,600 |
2025/4/1 |
1,537 |
1,543 |
1,510 |
1,514 |
+0.40% |
369,200 |
2025/3/31 |
1,523 |
1,528 |
1,494 |
1,508 |
-2.01% |
455,800 |
2025/3/28 |
1,559 |
1,566 |
1,526 |
1,539 |
-1.97% |
367,600 |
2025/3/27 |
1,544 |
1,570 |
1,530 |
1,570 |
+1.42% |
571,600 |
2025/3/26 |
1,554 |
1,554 |
1,534 |
1,548 |
-0.13% |
446,800 |
2025/3/25 |
1,549 |
1,553 |
1,528 |
1,550 |
+0.13% |
214,500 |
2025/3/24 |
1,555 |
1,559 |
1,531 |
1,548 |
-0.32% |
301,500 |
2025/3/21 |
1,541 |
1,569 |
1,528 |
1,553 |
-0.26% |
993,100 |
2025/3/19 |
1,545 |
1,564 |
1,542 |
1,557 |
+1.10% |
476,000 |
2025/3/18 |
1,533 |
1,545 |
1,526 |
1,540 |
+0.92% |
363,400 |
2025/3/17 |
1,524 |
1,529 |
1,502 |
1,526 |
+0.26% |
389,700 |
2025/3/14 |
1,517 |
1,522 |
1,491 |
1,522 |
+0.07% |
673,400 |
2025/3/13 |
1,523 |
1,527 |
1,495 |
1,521 |
-0.91% |
459,000 |
2025/3/12 |
1,464 |
1,535 |
1,461 |
1,535 |
+6.15% |
747,800 |
2025/3/11 |
1,468 |
1,469 |
1,432 |
1,446 |
-1.90% |
475,400 |
2025/3/10 |
1,473 |
1,479 |
1,460 |
1,474 |
+0.96% |
306,900 |
2025/3/7 |
1,486 |
1,495 |
1,459 |
1,460 |
-2.54% |
419,700 |
2025/3/6 |
1,493 |
1,500 |
1,487 |
1,498 |
+0.33% |
390,100 |
2025/3/5 |
1,508 |
1,515 |
1,482 |
1,493 |
+0.40% |
577,400 |
2025/3/4 |
1,480 |
1,495 |
1,469 |
1,487 |
+1.23% |
458,300 |
2025/3/3 |
1,458 |
1,472 |
1,440 |
1,469 |
+1.94% |
391,600 |
2025/2/28 |
1,443 |
1,444 |
1,420 |
1,441 |
+0.35% |
578,400 |
2025/2/27 |
1,434 |
1,444 |
1,421 |
1,436 |
+0.84% |
329,100 |
2025/2/26 |
1,433 |
1,445 |
1,408 |
1,424 |
-0.14% |
533,800 |
2025/2/25 |
1,419 |
1,428 |
1,408 |
1,426 |
+0.71% |
340,500 |
2025/2/21 |
1,413 |
1,416 |
1,398 |
1,416 |
+0.07% |
518,300 |
2025/2/20 |
1,423 |
1,427 |
1,405 |
1,415 |
-0.42% |
531,100 |
2025/2/19 |
1,425 |
1,429 |
1,413 |
1,421 |
-0.28% |
459,700 |
2025/2/18 |
1,400 |
1,432 |
1,397 |
1,425 |
+1.35% |
461,600 |
2025/2/17 |
1,448 |
1,448 |
1,399 |
1,406 |
-1.54% |
573,600 |
2025/2/14 |
1,450 |
1,464 |
1,403 |
1,428 |
-7.15% |
1,402,800 |
2025/2/13 |
1,543 |
1,544 |
1,529 |
1,538 |
+0.13% |
359,000 |
2025/2/12 |
1,527 |
1,536 |
1,508 |
1,536 |
+1.59% |
457,300 |
2025/2/10 |
1,512 |
1,517 |
1,503 |
1,512 |
+0.53% |
329,100 |
2025/2/7 |
1,514 |
1,517 |
1,500 |
1,504 |
+0.40% |
295,000 |
2025/2/6 |
1,524 |
1,531 |
1,498 |
1,498 |
+0.00% |
394,200 |
2025/2/5 |
1,519 |
1,520 |
1,493 |
1,498 |
+0.47% |
420,500 |
2025/2/4 |
1,524 |
1,524 |
1,481 |
1,491 |
-0.86% |
603,600 |
2025/2/3 |
1,556 |
1,556 |
1,503 |
1,504 |
-3.47% |
569,700 |
2025/1/31 |
1,556 |
1,561 |
1,546 |
1,558 |
+0.13% |
434,900 |
2025/1/30 |
1,545 |
1,567 |
1,542 |
1,556 |
+0.65% |
1,988,800 |
2025/1/29 |
1,528 |
1,552 |
1,523 |
1,546 |
+1.71% |
450,600 |
2025/1/28 |
1,507 |
1,526 |
1,503 |
1,520 |
+1.67% |
484,500 |
2025/1/27 |
1,513 |
1,514 |
1,492 |
1,495 |
-0.33% |
342,900 |
2025/1/24 |
1,500 |
1,512 |
1,488 |
1,500 |
+0.87% |
460,000 |
2025/1/23 |
1,491 |
1,495 |
1,478 |
1,487 |
+0.27% |
446,600 |
2025/1/22 |
1,466 |
1,490 |
1,460 |
1,483 |
+1.16% |
498,500 |
2025/1/21 |
1,450 |
1,468 |
1,437 |
1,466 |
+2.59% |
705,600 |
2025/1/20 |
1,430 |
1,441 |
1,422 |
1,429 |
+0.21% |
379,500 |
2025/1/17 |
1,425 |
1,427 |
1,415 |
1,426 |
+0.42% |
454,800 |
2025/1/16 |
1,420 |
1,426 |
1,409 |
1,420 |
+0.07% |
464,300 |
2025/1/15 |
1,436 |
1,437 |
1,405 |
1,419 |
-1.18% |
494,800 |
|