日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,603 |
1,613 |
1,577 |
1,608 |
+0.31% |
28,500 |
2025/7/11 |
1,623 |
1,625 |
1,603 |
1,603 |
-0.87% |
11,700 |
2025/7/10 |
1,629 |
1,633 |
1,597 |
1,617 |
-0.74% |
18,500 |
2025/7/9 |
1,616 |
1,635 |
1,612 |
1,629 |
+1.31% |
14,600 |
2025/7/8 |
1,595 |
1,624 |
1,595 |
1,608 |
+0.82% |
10,200 |
2025/7/7 |
1,602 |
1,640 |
1,595 |
1,595 |
-0.44% |
21,800 |
2025/7/4 |
1,650 |
1,662 |
1,595 |
1,602 |
-1.78% |
42,600 |
2025/7/3 |
1,603 |
1,635 |
1,603 |
1,631 |
+1.75% |
18,500 |
2025/7/2 |
1,633 |
1,633 |
1,603 |
1,603 |
-2.43% |
27,800 |
2025/7/1 |
1,696 |
1,696 |
1,636 |
1,643 |
-1.62% |
47,400 |
2025/6/30 |
1,720 |
1,735 |
1,670 |
1,670 |
-0.60% |
36,700 |
2025/6/27 |
1,698 |
1,710 |
1,658 |
1,680 |
-0.41% |
66,900 |
2025/6/26 |
1,628 |
1,730 |
1,628 |
1,687 |
+4.65% |
124,000 |
2025/6/25 |
1,583 |
1,615 |
1,550 |
1,612 |
+2.61% |
44,200 |
2025/6/24 |
1,540 |
1,584 |
1,540 |
1,571 |
+2.88% |
30,200 |
2025/6/23 |
1,542 |
1,542 |
1,502 |
1,527 |
-2.86% |
41,900 |
2025/6/20 |
1,558 |
1,592 |
1,555 |
1,572 |
+0.45% |
12,700 |
2025/6/19 |
1,602 |
1,602 |
1,563 |
1,565 |
-1.26% |
18,000 |
2025/6/18 |
1,609 |
1,620 |
1,575 |
1,585 |
-1.43% |
29,700 |
2025/6/17 |
1,539 |
1,630 |
1,539 |
1,608 |
+4.48% |
52,200 |
2025/6/16 |
1,533 |
1,589 |
1,533 |
1,539 |
+0.39% |
27,200 |
2025/6/13 |
1,563 |
1,563 |
1,494 |
1,533 |
-2.11% |
48,100 |
2025/6/12 |
1,564 |
1,592 |
1,563 |
1,566 |
+0.13% |
38,800 |
2025/6/11 |
1,548 |
1,572 |
1,543 |
1,564 |
+1.62% |
21,800 |
2025/6/10 |
1,533 |
1,552 |
1,527 |
1,539 |
+1.65% |
30,300 |
2025/6/9 |
1,522 |
1,535 |
1,507 |
1,514 |
+0.00% |
12,600 |
2025/6/6 |
1,516 |
1,539 |
1,514 |
1,514 |
-0.13% |
14,900 |
2025/6/5 |
1,509 |
1,560 |
1,509 |
1,516 |
+0.07% |
31,400 |
2025/6/4 |
1,515 |
1,530 |
1,510 |
1,515 |
+0.46% |
12,100 |
2025/6/3 |
1,512 |
1,531 |
1,501 |
1,508 |
-0.59% |
34,900 |
2025/6/2 |
1,529 |
1,537 |
1,516 |
1,517 |
-0.78% |
23,300 |
2025/5/30 |
1,577 |
1,593 |
1,500 |
1,529 |
-3.29% |
53,400 |
2025/5/29 |
1,596 |
1,608 |
1,581 |
1,581 |
+0.57% |
24,900 |
2025/5/28 |
1,580 |
1,609 |
1,558 |
1,572 |
-0.13% |
29,800 |
2025/5/27 |
1,600 |
1,600 |
1,560 |
1,574 |
-0.63% |
21,900 |
2025/5/26 |
1,565 |
1,608 |
1,557 |
1,584 |
+2.46% |
33,700 |
2025/5/23 |
1,553 |
1,571 |
1,536 |
1,546 |
-0.45% |
25,800 |
2025/5/22 |
1,530 |
1,555 |
1,513 |
1,553 |
+0.78% |
38,500 |
2025/5/21 |
1,596 |
1,596 |
1,539 |
1,541 |
-2.34% |
40,000 |
2025/5/20 |
1,527 |
1,639 |
1,511 |
1,578 |
+4.02% |
115,400 |
2025/5/19 |
1,560 |
1,560 |
1,516 |
1,517 |
-2.00% |
39,500 |
2025/5/16 |
1,580 |
1,588 |
1,546 |
1,548 |
-1.59% |
37,900 |
2025/5/15 |
1,615 |
1,615 |
1,568 |
1,573 |
-3.38% |
93,100 |
2025/5/14 |
1,535 |
1,649 |
1,535 |
1,628 |
+8.39% |
169,300 |
2025/5/13 |
1,520 |
1,546 |
1,502 |
1,502 |
+0.07% |
67,700 |
2025/5/12 |
1,498 |
1,512 |
1,483 |
1,501 |
+1.01% |
44,000 |
2025/5/9 |
1,501 |
1,505 |
1,479 |
1,486 |
-0.60% |
33,500 |
2025/5/8 |
1,445 |
1,516 |
1,445 |
1,495 |
+2.75% |
68,200 |
2025/5/7 |
1,456 |
1,472 |
1,439 |
1,455 |
+1.61% |
36,500 |
2025/5/2 |
1,509 |
1,515 |
1,421 |
1,432 |
-0.42% |
77,900 |
2025/5/1 |
1,455 |
1,470 |
1,430 |
1,438 |
-2.18% |
66,400 |
2025/4/30 |
1,495 |
1,495 |
1,427 |
1,470 |
-2.39% |
99,100 |
2025/4/28 |
1,514 |
1,558 |
1,460 |
1,506 |
+10.57% |
349,500 |
2025/4/25 |
1,312 |
1,375 |
1,312 |
1,362 |
+6.99% |
67,000 |
2025/4/24 |
1,270 |
1,290 |
1,266 |
1,273 |
+2.17% |
45,300 |
2025/4/23 |
1,246 |
1,267 |
1,236 |
1,246 |
+2.47% |
45,300 |
2025/4/22 |
1,186 |
1,216 |
1,183 |
1,216 |
+2.53% |
30,600 |
2025/4/21 |
1,167 |
1,195 |
1,167 |
1,186 |
+2.60% |
19,500 |
2025/4/18 |
1,153 |
1,170 |
1,151 |
1,156 |
+0.87% |
12,500 |
2025/4/17 |
1,121 |
1,146 |
1,107 |
1,146 |
+1.78% |
30,600 |
2025/4/16 |
1,148 |
1,166 |
1,113 |
1,126 |
-2.34% |
17,200 |
2025/4/15 |
1,161 |
1,188 |
1,150 |
1,153 |
-1.37% |
30,400 |
2025/4/14 |
1,173 |
1,198 |
1,159 |
1,169 |
+3.09% |
30,300 |
2025/4/11 |
1,117 |
1,141 |
1,074 |
1,134 |
-1.13% |
41,700 |
2025/4/10 |
1,146 |
1,147 |
1,086 |
1,147 |
+15.05% |
36,400 |
2025/4/9 |
1,061 |
1,062 |
984 |
997 |
-8.20% |
60,100 |
2025/4/8 |
1,050 |
1,133 |
1,042 |
1,086 |
+10.48% |
73,200 |
2025/4/7 |
950 |
1,023 |
948 |
983 |
-14.15% |
80,000 |
2025/4/4 |
1,235 |
1,252 |
1,106 |
1,145 |
-10.27% |
110,600 |
2025/4/3 |
1,262 |
1,305 |
1,256 |
1,276 |
-2.89% |
61,400 |
2025/4/2 |
1,303 |
1,341 |
1,303 |
1,314 |
+0.31% |
38,500 |
2025/4/1 |
1,340 |
1,357 |
1,310 |
1,310 |
-2.24% |
39,700 |
2025/3/31 |
1,373 |
1,400 |
1,328 |
1,340 |
-5.50% |
100,500 |
2025/3/28 |
1,442 |
1,455 |
1,410 |
1,418 |
-2.74% |
27,900 |
2025/3/27 |
1,462 |
1,471 |
1,449 |
1,458 |
-1.15% |
16,100 |
2025/3/26 |
1,472 |
1,485 |
1,462 |
1,475 |
+1.58% |
19,900 |
2025/3/25 |
1,512 |
1,512 |
1,447 |
1,452 |
-2.02% |
26,500 |
2025/3/24 |
1,516 |
1,518 |
1,470 |
1,482 |
-2.18% |
26,700 |
2025/3/21 |
1,483 |
1,554 |
1,454 |
1,515 |
+1.13% |
254,500 |
2025/3/19 |
1,519 |
1,519 |
1,488 |
1,498 |
-1.38% |
29,800 |
2025/3/18 |
1,514 |
1,545 |
1,512 |
1,519 |
+2.15% |
31,700 |
2025/3/17 |
1,521 |
1,528 |
1,487 |
1,487 |
-1.98% |
37,400 |
2025/3/14 |
1,446 |
1,523 |
1,437 |
1,517 |
+3.83% |
77,400 |
2025/3/13 |
1,443 |
1,527 |
1,438 |
1,461 |
+1.60% |
126,400 |
2025/3/12 |
1,422 |
1,445 |
1,399 |
1,438 |
+1.13% |
45,500 |
2025/3/11 |
1,375 |
1,427 |
1,352 |
1,422 |
+1.28% |
33,600 |
2025/3/10 |
1,380 |
1,407 |
1,369 |
1,404 |
+2.78% |
35,000 |
2025/3/7 |
1,380 |
1,387 |
1,361 |
1,366 |
-1.44% |
28,400 |
2025/3/6 |
1,399 |
1,402 |
1,380 |
1,386 |
-0.57% |
24,700 |
2025/3/5 |
1,352 |
1,395 |
1,352 |
1,394 |
+2.12% |
22,300 |
2025/3/4 |
1,360 |
1,374 |
1,350 |
1,365 |
-1.44% |
21,200 |
2025/3/3 |
1,383 |
1,389 |
1,347 |
1,385 |
+0.65% |
53,400 |
2025/2/28 |
1,400 |
1,400 |
1,375 |
1,376 |
-1.71% |
46,700 |
2025/2/27 |
1,402 |
1,423 |
1,400 |
1,400 |
-0.78% |
8,300 |
2025/2/26 |
1,427 |
1,427 |
1,397 |
1,411 |
-1.33% |
17,600 |
2025/2/25 |
1,452 |
1,484 |
1,430 |
1,430 |
-1.52% |
31,200 |
2025/2/21 |
1,452 |
1,473 |
1,447 |
1,452 |
+0.00% |
14,000 |
2025/2/20 |
1,429 |
1,474 |
1,416 |
1,452 |
+1.04% |
40,700 |
2025/2/19 |
1,409 |
1,450 |
1,409 |
1,437 |
+1.77% |
29,400 |
2025/2/18 |
1,395 |
1,442 |
1,389 |
1,412 |
+1.07% |
34,000 |
2025/2/17 |
1,403 |
1,452 |
1,397 |
1,397 |
-0.43% |
42,700 |
2025/2/14 |
1,372 |
1,444 |
1,353 |
1,403 |
-10.41% |
137,700 |
2025/2/13 |
1,566 |
1,619 |
1,557 |
1,566 |
+0.58% |
62,200 |
2025/2/12 |
1,557 |
1,562 |
1,525 |
1,557 |
+1.76% |
31,500 |
2025/2/10 |
1,505 |
1,540 |
1,505 |
1,530 |
+1.66% |
28,800 |
2025/2/7 |
1,504 |
1,529 |
1,500 |
1,505 |
-1.38% |
23,300 |
2025/2/6 |
1,483 |
1,535 |
1,482 |
1,526 |
+3.11% |
31,700 |
2025/2/5 |
1,509 |
1,511 |
1,467 |
1,480 |
-0.74% |
55,800 |
2025/2/4 |
1,488 |
1,517 |
1,488 |
1,491 |
+0.27% |
35,600 |
2025/2/3 |
1,540 |
1,541 |
1,483 |
1,487 |
-4.86% |
90,500 |
2025/1/31 |
1,585 |
1,585 |
1,552 |
1,563 |
-2.01% |
42,300 |
2025/1/30 |
1,626 |
1,634 |
1,595 |
1,595 |
-1.73% |
49,300 |
2025/1/29 |
1,661 |
1,691 |
1,623 |
1,623 |
-3.05% |
42,900 |
2025/1/28 |
1,663 |
1,710 |
1,635 |
1,674 |
-0.30% |
78,800 |
2025/1/27 |
1,798 |
1,815 |
1,679 |
1,679 |
-4.22% |
104,300 |
2025/1/24 |
1,645 |
1,769 |
1,645 |
1,753 |
+6.63% |
76,100 |
2025/1/23 |
1,703 |
1,725 |
1,644 |
1,644 |
-2.43% |
47,900 |
2025/1/22 |
1,605 |
1,687 |
1,605 |
1,685 |
+5.12% |
61,700 |
2025/1/21 |
1,578 |
1,603 |
1,542 |
1,603 |
+1.84% |
35,600 |
2025/1/20 |
1,508 |
1,576 |
1,505 |
1,574 |
+4.58% |
44,400 |
2025/1/17 |
1,517 |
1,530 |
1,499 |
1,505 |
-2.27% |
35,200 |
2025/1/16 |
1,515 |
1,557 |
1,509 |
1,540 |
+2.05% |
42,200 |
2025/1/15 |
1,550 |
1,550 |
1,492 |
1,509 |
-2.58% |
96,200 |
|