日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,575 |
1,582 |
1,570 |
1,571 |
-0.25% |
11,900 |
2025/7/11 |
1,591 |
1,591 |
1,574 |
1,575 |
+0.32% |
13,900 |
2025/7/10 |
1,591 |
1,591 |
1,570 |
1,570 |
-0.38% |
17,300 |
2025/7/9 |
1,579 |
1,587 |
1,574 |
1,576 |
+0.32% |
14,400 |
2025/7/8 |
1,555 |
1,575 |
1,549 |
1,571 |
+0.90% |
20,600 |
2025/7/7 |
1,569 |
1,572 |
1,554 |
1,557 |
-0.32% |
9,700 |
2025/7/4 |
1,556 |
1,567 |
1,554 |
1,562 |
+0.71% |
13,200 |
2025/7/3 |
1,540 |
1,562 |
1,540 |
1,551 |
+0.71% |
20,100 |
2025/7/2 |
1,545 |
1,551 |
1,531 |
1,540 |
-0.65% |
17,800 |
2025/7/1 |
1,560 |
1,562 |
1,543 |
1,550 |
-0.83% |
18,000 |
2025/6/30 |
1,611 |
1,611 |
1,563 |
1,563 |
-2.01% |
17,800 |
2025/6/27 |
1,599 |
1,609 |
1,575 |
1,595 |
-0.56% |
29,500 |
2025/6/26 |
1,588 |
1,608 |
1,588 |
1,604 |
+0.88% |
16,900 |
2025/6/25 |
1,604 |
1,604 |
1,582 |
1,590 |
-0.87% |
18,600 |
2025/6/24 |
1,608 |
1,610 |
1,592 |
1,604 |
+0.19% |
6,700 |
2025/6/23 |
1,604 |
1,604 |
1,587 |
1,601 |
-0.50% |
15,100 |
2025/6/20 |
1,623 |
1,623 |
1,606 |
1,609 |
-1.05% |
14,100 |
2025/6/19 |
1,646 |
1,657 |
1,625 |
1,626 |
-1.22% |
7,700 |
2025/6/18 |
1,648 |
1,657 |
1,643 |
1,646 |
+0.18% |
8,200 |
2025/6/17 |
1,635 |
1,653 |
1,635 |
1,643 |
+0.12% |
16,700 |
2025/6/16 |
1,630 |
1,641 |
1,626 |
1,641 |
+0.92% |
10,300 |
2025/6/13 |
1,643 |
1,643 |
1,621 |
1,626 |
-1.03% |
11,200 |
2025/6/12 |
1,641 |
1,655 |
1,637 |
1,643 |
+0.12% |
18,300 |
2025/6/11 |
1,623 |
1,643 |
1,623 |
1,641 |
+0.86% |
11,900 |
2025/6/10 |
1,631 |
1,647 |
1,626 |
1,627 |
-0.25% |
20,000 |
2025/6/9 |
1,630 |
1,639 |
1,621 |
1,631 |
+0.00% |
16,300 |
2025/6/6 |
1,625 |
1,631 |
1,613 |
1,631 |
+0.43% |
19,500 |
2025/6/5 |
1,620 |
1,630 |
1,611 |
1,624 |
+0.62% |
13,100 |
2025/6/4 |
1,600 |
1,627 |
1,600 |
1,614 |
+0.81% |
14,700 |
2025/6/3 |
1,621 |
1,621 |
1,601 |
1,601 |
-1.42% |
23,400 |
2025/6/2 |
1,625 |
1,647 |
1,615 |
1,624 |
+0.06% |
29,000 |
2025/5/30 |
1,579 |
1,631 |
1,578 |
1,623 |
+2.46% |
42,500 |
2025/5/29 |
1,598 |
1,598 |
1,570 |
1,584 |
-0.88% |
20,800 |
2025/5/28 |
1,588 |
1,598 |
1,573 |
1,598 |
+1.33% |
38,500 |
2025/5/27 |
1,542 |
1,583 |
1,541 |
1,577 |
+2.20% |
14,600 |
2025/5/26 |
1,535 |
1,555 |
1,533 |
1,543 |
+0.00% |
17,300 |
2025/5/23 |
1,534 |
1,559 |
1,534 |
1,543 |
+0.59% |
13,900 |
2025/5/22 |
1,518 |
1,549 |
1,514 |
1,534 |
-0.07% |
15,800 |
2025/5/21 |
1,542 |
1,550 |
1,522 |
1,535 |
-0.45% |
24,600 |
2025/5/20 |
1,565 |
1,572 |
1,542 |
1,542 |
-1.47% |
19,800 |
2025/5/19 |
1,553 |
1,578 |
1,553 |
1,565 |
+0.00% |
24,900 |
2025/5/16 |
1,564 |
1,590 |
1,560 |
1,565 |
-0.82% |
23,400 |
2025/5/15 |
1,599 |
1,608 |
1,570 |
1,578 |
-2.17% |
35,400 |
2025/5/14 |
1,553 |
1,621 |
1,531 |
1,613 |
+1.26% |
127,700 |
2025/5/13 |
1,600 |
1,611 |
1,574 |
1,593 |
+0.00% |
50,300 |
2025/5/12 |
1,571 |
1,593 |
1,561 |
1,593 |
+2.31% |
35,500 |
2025/5/9 |
1,537 |
1,563 |
1,537 |
1,557 |
+1.30% |
19,600 |
2025/5/8 |
1,552 |
1,553 |
1,526 |
1,537 |
-0.32% |
16,800 |
2025/5/7 |
1,519 |
1,556 |
1,519 |
1,542 |
+4.61% |
56,800 |
2025/5/2 |
1,490 |
1,495 |
1,459 |
1,474 |
-0.47% |
25,100 |
2025/5/1 |
1,475 |
1,500 |
1,469 |
1,481 |
-0.20% |
36,700 |
2025/4/30 |
1,460 |
1,484 |
1,459 |
1,484 |
+1.64% |
30,500 |
2025/4/28 |
1,472 |
1,485 |
1,460 |
1,460 |
-0.27% |
26,600 |
2025/4/25 |
1,444 |
1,473 |
1,444 |
1,464 |
+1.39% |
18,400 |
2025/4/24 |
1,459 |
1,460 |
1,431 |
1,444 |
-0.14% |
15,200 |
2025/4/23 |
1,447 |
1,455 |
1,430 |
1,446 |
+1.54% |
20,700 |
2025/4/22 |
1,425 |
1,428 |
1,412 |
1,424 |
+1.06% |
17,700 |
2025/4/21 |
1,385 |
1,420 |
1,385 |
1,409 |
+1.15% |
21,900 |
2025/4/18 |
1,380 |
1,398 |
1,376 |
1,393 |
+1.83% |
19,700 |
2025/4/17 |
1,345 |
1,371 |
1,345 |
1,368 |
+1.33% |
8,600 |
2025/4/16 |
1,369 |
1,370 |
1,349 |
1,350 |
-1.46% |
13,800 |
2025/4/15 |
1,379 |
1,383 |
1,370 |
1,370 |
-0.51% |
24,100 |
2025/4/14 |
1,358 |
1,391 |
1,341 |
1,377 |
+3.30% |
30,500 |
2025/4/11 |
1,316 |
1,344 |
1,274 |
1,333 |
-0.89% |
31,100 |
2025/4/10 |
1,364 |
1,383 |
1,341 |
1,345 |
+5.57% |
46,200 |
2025/4/9 |
1,292 |
1,322 |
1,249 |
1,274 |
-2.45% |
56,000 |
2025/4/8 |
1,263 |
1,326 |
1,250 |
1,306 |
+8.56% |
42,400 |
2025/4/7 |
1,190 |
1,248 |
1,174 |
1,203 |
-10.02% |
158,600 |
2025/4/4 |
1,401 |
1,419 |
1,315 |
1,337 |
-7.02% |
110,100 |
2025/4/3 |
1,440 |
1,466 |
1,421 |
1,438 |
-2.18% |
42,100 |
2025/4/2 |
1,488 |
1,488 |
1,462 |
1,470 |
+0.20% |
25,800 |
2025/4/1 |
1,500 |
1,500 |
1,465 |
1,467 |
-0.41% |
36,200 |
2025/3/31 |
1,512 |
1,538 |
1,473 |
1,473 |
-3.41% |
69,000 |
2025/3/28 |
1,517 |
1,580 |
1,510 |
1,525 |
-3.91% |
55,000 |
2025/3/27 |
1,570 |
1,587 |
1,566 |
1,587 |
+0.57% |
45,200 |
2025/3/26 |
1,587 |
1,593 |
1,575 |
1,578 |
-0.57% |
31,500 |
2025/3/25 |
1,584 |
1,588 |
1,569 |
1,587 |
+1.15% |
15,800 |
2025/3/24 |
1,579 |
1,581 |
1,569 |
1,569 |
-0.82% |
17,100 |
2025/3/21 |
1,581 |
1,589 |
1,572 |
1,582 |
-0.38% |
36,000 |
2025/3/19 |
1,580 |
1,592 |
1,576 |
1,588 |
+0.44% |
19,100 |
2025/3/18 |
1,586 |
1,598 |
1,581 |
1,581 |
-0.25% |
22,600 |
2025/3/17 |
1,578 |
1,585 |
1,564 |
1,585 |
+1.02% |
36,000 |
2025/3/14 |
1,555 |
1,569 |
1,546 |
1,569 |
+0.45% |
38,100 |
2025/3/13 |
1,574 |
1,587 |
1,553 |
1,562 |
+0.71% |
44,400 |
2025/3/12 |
1,550 |
1,558 |
1,546 |
1,551 |
-0.13% |
33,900 |
2025/3/11 |
1,585 |
1,585 |
1,545 |
1,553 |
-2.33% |
41,000 |
2025/3/10 |
1,600 |
1,605 |
1,588 |
1,590 |
-0.44% |
19,300 |
2025/3/7 |
1,590 |
1,609 |
1,575 |
1,597 |
-0.44% |
14,000 |
2025/3/6 |
1,618 |
1,622 |
1,604 |
1,604 |
+0.06% |
20,500 |
2025/3/5 |
1,595 |
1,605 |
1,577 |
1,603 |
+1.07% |
14,000 |
2025/3/4 |
1,584 |
1,595 |
1,563 |
1,586 |
-0.44% |
19,500 |
2025/3/3 |
1,613 |
1,614 |
1,591 |
1,593 |
+0.70% |
13,900 |
2025/2/28 |
1,600 |
1,605 |
1,565 |
1,582 |
-2.16% |
48,200 |
2025/2/27 |
1,602 |
1,625 |
1,601 |
1,617 |
+0.94% |
16,800 |
2025/2/26 |
1,602 |
1,608 |
1,588 |
1,602 |
-0.37% |
23,900 |
2025/2/25 |
1,595 |
1,625 |
1,595 |
1,608 |
-0.43% |
21,700 |
2025/2/21 |
1,627 |
1,630 |
1,600 |
1,615 |
-0.92% |
34,800 |
2025/2/20 |
1,650 |
1,650 |
1,623 |
1,630 |
-1.33% |
26,700 |
2025/2/19 |
1,680 |
1,680 |
1,652 |
1,652 |
-1.37% |
32,200 |
2025/2/18 |
1,685 |
1,690 |
1,667 |
1,675 |
-0.59% |
25,200 |
2025/2/17 |
1,710 |
1,720 |
1,674 |
1,685 |
-2.88% |
43,600 |
2025/2/14 |
1,800 |
1,840 |
1,722 |
1,735 |
-3.07% |
80,600 |
2025/2/13 |
1,789 |
1,791 |
1,751 |
1,790 |
+0.06% |
52,800 |
2025/2/12 |
1,777 |
1,800 |
1,761 |
1,789 |
+1.53% |
27,100 |
2025/2/10 |
1,754 |
1,776 |
1,746 |
1,762 |
+0.46% |
38,700 |
2025/2/7 |
1,725 |
1,757 |
1,722 |
1,754 |
+1.04% |
14,900 |
2025/2/6 |
1,756 |
1,759 |
1,736 |
1,736 |
-0.69% |
7,700 |
2025/2/5 |
1,751 |
1,755 |
1,731 |
1,748 |
+1.10% |
11,900 |
2025/2/4 |
1,700 |
1,756 |
1,700 |
1,729 |
+2.79% |
31,100 |
2025/2/3 |
1,717 |
1,717 |
1,682 |
1,682 |
-2.15% |
20,800 |
2025/1/31 |
1,744 |
1,744 |
1,711 |
1,719 |
-1.94% |
10,300 |
2025/1/30 |
1,773 |
1,773 |
1,742 |
1,753 |
-0.68% |
16,300 |
2025/1/29 |
1,745 |
1,786 |
1,719 |
1,765 |
+1.15% |
36,600 |
2025/1/28 |
1,696 |
1,750 |
1,696 |
1,745 |
+2.77% |
33,600 |
2025/1/27 |
1,674 |
1,715 |
1,665 |
1,698 |
+1.62% |
24,200 |
2025/1/24 |
1,670 |
1,685 |
1,664 |
1,671 |
+0.42% |
10,400 |
2025/1/23 |
1,671 |
1,676 |
1,662 |
1,664 |
-0.83% |
11,800 |
2025/1/22 |
1,685 |
1,691 |
1,671 |
1,678 |
+0.36% |
8,800 |
2025/1/21 |
1,670 |
1,678 |
1,655 |
1,672 |
+0.66% |
8,100 |
2025/1/20 |
1,630 |
1,662 |
1,630 |
1,661 |
+2.53% |
9,400 |
2025/1/17 |
1,622 |
1,629 |
1,610 |
1,620 |
-0.12% |
12,700 |
2025/1/16 |
1,654 |
1,654 |
1,622 |
1,622 |
-0.92% |
15,000 |
2025/1/15 |
1,646 |
1,663 |
1,634 |
1,637 |
-0.55% |
11,700 |
|