日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,850 |
1,875 |
1,845 |
1,871 |
+0.59% |
187,800 |
2025/7/11 |
1,850 |
1,871 |
1,845 |
1,860 |
+0.92% |
229,800 |
2025/7/10 |
1,831 |
1,854 |
1,828 |
1,843 |
+0.71% |
331,900 |
2025/7/9 |
1,810 |
1,837 |
1,810 |
1,830 |
+1.33% |
322,300 |
2025/7/8 |
1,785 |
1,809 |
1,785 |
1,806 |
+1.35% |
261,900 |
2025/7/7 |
1,807 |
1,815 |
1,777 |
1,782 |
-2.20% |
237,000 |
2025/7/4 |
1,831 |
1,840 |
1,816 |
1,822 |
+0.00% |
192,900 |
2025/7/3 |
1,808 |
1,823 |
1,794 |
1,822 |
+0.28% |
208,100 |
2025/7/2 |
1,784 |
1,823 |
1,782 |
1,817 |
-0.27% |
302,700 |
2025/7/1 |
1,854 |
1,874 |
1,815 |
1,822 |
-1.94% |
260,600 |
2025/6/30 |
1,847 |
1,888 |
1,843 |
1,858 |
+1.42% |
308,000 |
2025/6/27 |
1,840 |
1,844 |
1,822 |
1,832 |
+0.27% |
222,700 |
2025/6/26 |
1,833 |
1,849 |
1,818 |
1,827 |
-0.27% |
270,600 |
2025/6/25 |
1,830 |
1,839 |
1,821 |
1,832 |
+0.22% |
144,900 |
2025/6/24 |
1,832 |
1,854 |
1,827 |
1,828 |
+1.05% |
179,000 |
2025/6/23 |
1,818 |
1,820 |
1,800 |
1,809 |
-0.50% |
136,300 |
2025/6/20 |
1,807 |
1,836 |
1,807 |
1,818 |
+0.17% |
536,700 |
2025/6/19 |
1,820 |
1,827 |
1,790 |
1,815 |
-1.36% |
302,800 |
2025/6/18 |
1,850 |
1,852 |
1,831 |
1,840 |
-0.92% |
257,100 |
2025/6/17 |
1,850 |
1,865 |
1,844 |
1,857 |
+0.87% |
214,800 |
2025/6/16 |
1,845 |
1,853 |
1,837 |
1,841 |
+0.33% |
164,700 |
2025/6/13 |
1,845 |
1,853 |
1,819 |
1,835 |
-0.97% |
219,300 |
2025/6/12 |
1,875 |
1,885 |
1,845 |
1,853 |
-1.96% |
130,100 |
2025/6/11 |
1,877 |
1,897 |
1,870 |
1,890 |
+0.91% |
133,400 |
2025/6/10 |
1,873 |
1,897 |
1,865 |
1,873 |
+0.05% |
172,000 |
2025/6/9 |
1,868 |
1,875 |
1,853 |
1,872 |
+1.03% |
109,600 |
2025/6/6 |
1,883 |
1,891 |
1,853 |
1,853 |
-1.54% |
118,200 |
2025/6/5 |
1,851 |
1,885 |
1,851 |
1,882 |
+0.70% |
378,700 |
2025/6/4 |
1,826 |
1,871 |
1,822 |
1,869 |
+2.19% |
381,800 |
2025/6/3 |
1,869 |
1,869 |
1,829 |
1,829 |
-1.45% |
294,400 |
2025/6/2 |
1,852 |
1,868 |
1,841 |
1,856 |
-0.70% |
274,500 |
2025/5/30 |
1,878 |
1,886 |
1,858 |
1,869 |
-1.42% |
217,100 |
2025/5/29 |
1,905 |
1,910 |
1,886 |
1,896 |
-0.11% |
220,300 |
2025/5/28 |
1,898 |
1,912 |
1,891 |
1,898 |
+0.64% |
175,600 |
2025/5/27 |
1,903 |
1,903 |
1,873 |
1,886 |
-0.16% |
106,100 |
2025/5/26 |
1,898 |
1,906 |
1,883 |
1,889 |
+0.48% |
154,500 |
2025/5/23 |
1,880 |
1,892 |
1,851 |
1,880 |
+0.16% |
172,100 |
2025/5/22 |
1,910 |
1,916 |
1,877 |
1,877 |
-0.69% |
206,300 |
2025/5/21 |
1,894 |
1,915 |
1,868 |
1,890 |
+1.94% |
225,300 |
2025/5/20 |
1,857 |
1,881 |
1,849 |
1,854 |
-0.64% |
210,400 |
2025/5/19 |
1,840 |
1,866 |
1,831 |
1,866 |
+0.76% |
307,800 |
2025/5/16 |
1,872 |
1,881 |
1,846 |
1,852 |
-1.23% |
240,100 |
2025/5/15 |
1,851 |
1,906 |
1,851 |
1,875 |
+0.81% |
325,900 |
2025/5/14 |
1,852 |
1,886 |
1,832 |
1,860 |
-1.33% |
367,200 |
2025/5/13 |
1,880 |
1,920 |
1,774 |
1,885 |
+1.89% |
951,400 |
2025/5/12 |
1,800 |
1,852 |
1,800 |
1,850 |
+2.78% |
337,100 |
2025/5/9 |
1,750 |
1,816 |
1,743 |
1,800 |
+3.87% |
511,400 |
2025/5/8 |
1,727 |
1,748 |
1,716 |
1,733 |
+0.23% |
185,300 |
2025/5/7 |
1,729 |
1,757 |
1,719 |
1,729 |
-0.52% |
187,100 |
2025/5/2 |
1,734 |
1,750 |
1,716 |
1,738 |
-0.29% |
245,200 |
2025/5/1 |
1,760 |
1,762 |
1,734 |
1,743 |
-0.97% |
176,500 |
2025/4/30 |
1,768 |
1,778 |
1,748 |
1,760 |
+0.34% |
125,900 |
2025/4/28 |
1,781 |
1,789 |
1,750 |
1,754 |
-1.46% |
224,400 |
2025/4/25 |
1,743 |
1,780 |
1,729 |
1,780 |
+0.91% |
467,300 |
2025/4/24 |
1,780 |
1,817 |
1,762 |
1,764 |
+1.26% |
416,200 |
2025/4/23 |
1,730 |
1,764 |
1,714 |
1,742 |
+4.00% |
599,500 |
2025/4/22 |
1,630 |
1,723 |
1,625 |
1,675 |
+3.08% |
840,700 |
2025/4/21 |
1,650 |
1,665 |
1,622 |
1,625 |
-1.87% |
193,500 |
2025/4/18 |
1,646 |
1,666 |
1,636 |
1,656 |
+1.78% |
111,100 |
2025/4/17 |
1,610 |
1,634 |
1,607 |
1,627 |
+0.93% |
165,200 |
2025/4/16 |
1,619 |
1,632 |
1,593 |
1,612 |
+0.12% |
388,600 |
2025/4/15 |
1,620 |
1,630 |
1,606 |
1,610 |
+0.44% |
283,100 |
2025/4/14 |
1,600 |
1,630 |
1,598 |
1,603 |
+1.97% |
282,900 |
2025/4/11 |
1,483 |
1,583 |
1,449 |
1,572 |
+0.58% |
628,500 |
2025/4/10 |
1,588 |
1,588 |
1,544 |
1,563 |
+8.62% |
531,500 |
2025/4/9 |
1,464 |
1,472 |
1,378 |
1,439 |
-4.26% |
1,398,900 |
2025/4/8 |
1,469 |
1,527 |
1,463 |
1,503 |
+4.45% |
411,900 |
2025/4/7 |
1,500 |
1,513 |
1,417 |
1,439 |
-11.39% |
982,400 |
2025/4/4 |
1,635 |
1,655 |
1,592 |
1,624 |
-4.64% |
599,800 |
2025/4/3 |
1,640 |
1,723 |
1,640 |
1,703 |
-5.39% |
471,000 |
2025/4/2 |
1,844 |
1,849 |
1,797 |
1,800 |
-1.10% |
283,100 |
2025/4/1 |
1,821 |
1,829 |
1,797 |
1,820 |
+0.00% |
308,500 |
2025/3/31 |
1,877 |
1,886 |
1,795 |
1,820 |
-4.81% |
485,400 |
2025/3/28 |
1,900 |
1,924 |
1,893 |
1,912 |
-0.57% |
361,800 |
2025/3/27 |
1,910 |
1,934 |
1,894 |
1,923 |
+0.68% |
283,900 |
2025/3/26 |
1,926 |
1,926 |
1,890 |
1,910 |
-0.93% |
323,900 |
2025/3/25 |
1,950 |
1,950 |
1,881 |
1,928 |
+0.47% |
665,800 |
2025/3/24 |
1,974 |
1,997 |
1,919 |
1,919 |
-2.84% |
589,100 |
2025/3/21 |
1,993 |
2,090 |
1,925 |
1,975 |
-1.30% |
1,248,200 |
2025/3/19 |
1,964 |
2,032 |
1,961 |
2,001 |
+1.11% |
445,700 |
2025/3/18 |
1,975 |
1,998 |
1,946 |
1,979 |
+1.23% |
402,000 |
2025/3/17 |
2,011 |
2,052 |
1,905 |
1,955 |
-5.14% |
1,195,400 |
2025/3/14 |
1,805 |
2,070 |
1,783 |
2,061 |
+14.37% |
2,131,400 |
2025/3/13 |
1,769 |
1,829 |
1,762 |
1,802 |
+2.21% |
438,000 |
2025/3/12 |
1,714 |
1,770 |
1,711 |
1,763 |
+2.92% |
287,200 |
2025/3/11 |
1,671 |
1,716 |
1,665 |
1,713 |
+0.12% |
431,200 |
2025/3/10 |
1,769 |
1,773 |
1,702 |
1,711 |
-2.51% |
238,000 |
2025/3/7 |
1,717 |
1,786 |
1,699 |
1,755 |
+1.33% |
345,600 |
2025/3/6 |
1,751 |
1,772 |
1,718 |
1,732 |
-0.57% |
232,600 |
2025/3/5 |
1,690 |
1,742 |
1,661 |
1,742 |
+2.83% |
569,500 |
2025/3/4 |
1,790 |
1,796 |
1,687 |
1,694 |
-6.25% |
533,800 |
2025/3/3 |
1,779 |
1,812 |
1,761 |
1,807 |
+2.44% |
370,700 |
2025/2/28 |
1,766 |
1,778 |
1,738 |
1,764 |
-2.11% |
589,400 |
2025/2/27 |
1,747 |
1,815 |
1,735 |
1,802 |
+3.68% |
424,300 |
2025/2/26 |
1,740 |
1,772 |
1,706 |
1,738 |
+0.81% |
487,800 |
2025/2/25 |
1,700 |
1,738 |
1,700 |
1,724 |
-0.06% |
259,200 |
2025/2/21 |
1,670 |
1,732 |
1,664 |
1,725 |
+3.92% |
438,200 |
2025/2/20 |
1,660 |
1,669 |
1,647 |
1,660 |
+0.12% |
123,500 |
2025/2/19 |
1,641 |
1,670 |
1,641 |
1,658 |
+1.34% |
98,600 |
2025/2/18 |
1,618 |
1,644 |
1,616 |
1,636 |
+0.99% |
147,200 |
2025/2/17 |
1,631 |
1,646 |
1,616 |
1,620 |
-1.28% |
95,100 |
2025/2/14 |
1,669 |
1,671 |
1,641 |
1,641 |
-0.24% |
114,300 |
2025/2/13 |
1,638 |
1,670 |
1,630 |
1,645 |
+0.92% |
148,800 |
2025/2/12 |
1,645 |
1,653 |
1,603 |
1,630 |
+0.25% |
175,600 |
2025/2/10 |
1,599 |
1,641 |
1,593 |
1,626 |
+1.69% |
211,900 |
2025/2/7 |
1,637 |
1,637 |
1,589 |
1,599 |
-2.26% |
240,400 |
2025/2/6 |
1,603 |
1,670 |
1,595 |
1,636 |
+2.06% |
332,500 |
2025/2/5 |
1,638 |
1,640 |
1,592 |
1,603 |
-2.43% |
297,400 |
2025/2/4 |
1,666 |
1,681 |
1,622 |
1,643 |
-0.54% |
236,000 |
2025/2/3 |
1,657 |
1,672 |
1,632 |
1,652 |
-0.90% |
241,000 |
2025/1/31 |
1,725 |
1,740 |
1,661 |
1,667 |
+0.24% |
477,400 |
2025/1/30 |
1,615 |
1,734 |
1,575 |
1,663 |
+3.16% |
1,071,000 |
2025/1/29 |
1,613 |
1,629 |
1,590 |
1,612 |
-0.37% |
249,100 |
2025/1/28 |
1,556 |
1,622 |
1,551 |
1,618 |
+3.25% |
470,700 |
2025/1/27 |
1,572 |
1,576 |
1,552 |
1,567 |
+0.90% |
192,000 |
2025/1/24 |
1,568 |
1,579 |
1,546 |
1,553 |
-0.51% |
274,600 |
2025/1/23 |
1,555 |
1,569 |
1,536 |
1,561 |
-0.45% |
236,700 |
2025/1/22 |
1,548 |
1,571 |
1,532 |
1,568 |
+3.23% |
257,800 |
2025/1/21 |
1,525 |
1,528 |
1,511 |
1,519 |
-0.07% |
122,900 |
2025/1/20 |
1,533 |
1,541 |
1,520 |
1,520 |
-0.65% |
164,800 |
2025/1/17 |
1,510 |
1,534 |
1,503 |
1,530 |
+0.26% |
143,300 |
2025/1/16 |
1,549 |
1,553 |
1,521 |
1,526 |
+0.46% |
195,300 |
2025/1/15 |
1,490 |
1,521 |
1,484 |
1,519 |
+1.95% |
186,600 |
|