日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,780 |
1,800 |
1,772 |
1,794 |
+0.42% |
816,300 |
2025/7/11 |
1,806 |
1,807.5 |
1,782 |
1,786.5 |
-0.42% |
949,400 |
2025/7/10 |
1,801 |
1,807 |
1,792 |
1,794 |
-0.44% |
1,131,400 |
2025/7/9 |
1,811 |
1,817 |
1,800.5 |
1,802 |
-0.72% |
866,200 |
2025/7/8 |
1,833 |
1,840.5 |
1,815 |
1,815 |
-1.71% |
987,900 |
2025/7/7 |
1,839 |
1,847 |
1,828.5 |
1,846.5 |
+1.09% |
838,400 |
2025/7/4 |
1,819.5 |
1,838 |
1,793 |
1,826.5 |
-0.54% |
2,010,200 |
2025/7/3 |
1,862 |
1,870 |
1,830 |
1,836.5 |
-1.95% |
1,018,800 |
2025/7/2 |
1,871.5 |
1,896 |
1,871.5 |
1,873 |
-0.48% |
775,800 |
2025/7/1 |
1,899.5 |
1,903 |
1,873 |
1,882 |
-0.16% |
713,600 |
2025/6/30 |
1,883.5 |
1,885.5 |
1,869.5 |
1,885 |
+0.75% |
891,900 |
2025/6/27 |
1,861.5 |
1,873.5 |
1,857.5 |
1,871 |
-0.32% |
817,500 |
2025/6/26 |
1,856.5 |
1,882.5 |
1,848 |
1,877 |
-0.11% |
1,173,900 |
2025/6/25 |
1,870.5 |
1,881 |
1,855.5 |
1,879 |
-0.11% |
741,200 |
2025/6/24 |
1,891 |
1,895 |
1,875 |
1,881 |
+0.00% |
548,800 |
2025/6/23 |
1,890 |
1,905 |
1,881 |
1,881 |
-1.42% |
629,100 |
2025/6/20 |
1,896 |
1,915 |
1,880 |
1,908 |
+0.58% |
1,494,700 |
2025/6/19 |
1,890 |
1,903 |
1,870.5 |
1,897 |
+0.00% |
799,500 |
2025/6/18 |
1,863 |
1,921.5 |
1,860.5 |
1,897 |
+1.36% |
814,000 |
2025/6/17 |
1,874 |
1,882 |
1,870.5 |
1,871.5 |
-0.66% |
541,800 |
2025/6/16 |
1,894.5 |
1,895 |
1,874 |
1,884 |
+0.61% |
590,200 |
2025/6/13 |
1,896 |
1,897 |
1,867.5 |
1,872.5 |
-0.27% |
1,141,700 |
2025/6/12 |
1,868 |
1,879 |
1,861 |
1,877.5 |
+0.70% |
550,400 |
2025/6/11 |
1,871 |
1,874.5 |
1,848 |
1,864.5 |
-0.59% |
788,400 |
2025/6/10 |
1,862 |
1,888.5 |
1,860.5 |
1,875.5 |
+0.05% |
663,400 |
2025/6/9 |
1,896.5 |
1,901 |
1,870.5 |
1,874.5 |
-1.11% |
535,300 |
2025/6/6 |
1,883.5 |
1,907 |
1,883.5 |
1,895.5 |
+0.53% |
723,100 |
2025/6/5 |
1,881 |
1,896.5 |
1,877.5 |
1,885.5 |
-0.03% |
781,500 |
2025/6/4 |
1,904 |
1,909 |
1,877.5 |
1,886 |
-0.95% |
891,300 |
2025/6/3 |
1,870.5 |
1,915.5 |
1,863 |
1,904 |
+3.34% |
1,526,600 |
2025/6/2 |
1,852.5 |
1,861 |
1,840 |
1,842.5 |
-0.97% |
671,500 |
2025/5/30 |
1,841.5 |
1,865 |
1,827 |
1,860.5 |
+1.33% |
1,038,400 |
2025/5/29 |
1,856.5 |
1,860 |
1,832.5 |
1,836 |
-1.21% |
971,800 |
2025/5/28 |
1,862.5 |
1,865 |
1,838 |
1,858.5 |
+0.19% |
867,300 |
2025/5/27 |
1,860 |
1,864 |
1,848.5 |
1,855 |
-0.70% |
715,300 |
2025/5/26 |
1,853.5 |
1,879.5 |
1,853.5 |
1,868 |
+1.55% |
840,300 |
2025/5/23 |
1,837.5 |
1,854.5 |
1,827 |
1,839.5 |
-0.51% |
1,112,500 |
2025/5/22 |
1,816 |
1,874.5 |
1,812 |
1,849 |
+2.04% |
1,238,100 |
2025/5/21 |
1,829.5 |
1,832.5 |
1,808 |
1,812 |
+0.19% |
551,800 |
2025/5/20 |
1,830 |
1,856 |
1,808.5 |
1,808.5 |
-1.17% |
1,009,700 |
2025/5/19 |
1,833 |
1,846.5 |
1,823.5 |
1,830 |
-0.60% |
645,500 |
2025/5/16 |
1,841.5 |
1,847.5 |
1,828.5 |
1,841 |
+0.90% |
811,800 |
2025/5/15 |
1,803 |
1,828.5 |
1,800 |
1,824.5 |
+1.19% |
1,425,200 |
2025/5/14 |
1,841 |
1,864 |
1,792 |
1,803 |
-5.63% |
2,598,900 |
2025/5/13 |
1,943 |
1,944 |
1,903.5 |
1,910.5 |
-2.72% |
1,410,400 |
2025/5/12 |
1,994.5 |
1,995 |
1,936.5 |
1,964 |
-2.02% |
1,292,000 |
2025/5/9 |
2,001 |
2,011 |
1,977.5 |
2,004.5 |
+1.29% |
1,262,000 |
2025/5/8 |
1,960 |
1,981 |
1,956 |
1,979 |
+0.92% |
711,600 |
2025/5/7 |
1,950 |
1,972 |
1,942.5 |
1,961 |
+1.24% |
969,300 |
2025/5/2 |
1,932.5 |
1,948.5 |
1,906 |
1,937 |
-0.49% |
717,600 |
2025/5/1 |
1,963 |
1,966 |
1,938 |
1,946.5 |
-0.59% |
727,000 |
2025/4/30 |
1,935.5 |
1,958 |
1,919.5 |
1,958 |
+2.30% |
1,347,300 |
2025/4/28 |
1,880.5 |
1,916 |
1,876 |
1,914 |
+1.11% |
1,192,700 |
2025/4/25 |
1,900 |
1,904.5 |
1,881 |
1,893 |
-0.63% |
1,302,500 |
2025/4/24 |
1,988 |
1,988 |
1,896.5 |
1,905 |
-5.11% |
2,178,800 |
2025/4/23 |
2,012 |
2,033 |
1,987.5 |
2,007.5 |
-0.69% |
1,704,200 |
2025/4/22 |
1,970.5 |
2,033 |
1,964 |
2,021.5 |
+2.67% |
2,050,700 |
2025/4/21 |
1,917 |
1,978 |
1,914 |
1,969 |
+3.04% |
1,499,200 |
2025/4/18 |
1,891.5 |
1,916 |
1,884 |
1,911 |
+1.35% |
942,600 |
2025/4/17 |
1,899 |
1,908 |
1,878 |
1,885.5 |
-0.11% |
985,000 |
2025/4/16 |
1,875.5 |
1,896 |
1,858.5 |
1,887.5 |
+0.64% |
647,700 |
2025/4/15 |
1,886 |
1,895.5 |
1,868 |
1,875.5 |
-0.16% |
810,600 |
2025/4/14 |
1,859.5 |
1,899.5 |
1,853.5 |
1,878.5 |
+1.73% |
1,094,700 |
2025/4/11 |
1,804 |
1,874.5 |
1,801.5 |
1,846.5 |
-1.99% |
1,607,900 |
2025/4/10 |
1,862.5 |
1,887 |
1,791.5 |
1,884 |
+3.37% |
1,845,400 |
2025/4/9 |
1,774.5 |
1,845.5 |
1,751 |
1,822.5 |
+0.89% |
2,187,000 |
2025/4/8 |
1,806.5 |
1,817 |
1,749 |
1,806.5 |
+2.26% |
1,416,500 |
2025/4/7 |
1,782.5 |
1,809 |
1,733.5 |
1,766.5 |
-3.58% |
2,027,500 |
2025/4/4 |
1,772 |
1,844 |
1,763.5 |
1,832 |
+3.39% |
2,445,100 |
2025/4/3 |
1,706 |
1,777.5 |
1,706 |
1,772 |
+1.81% |
1,220,900 |
2025/4/2 |
1,771 |
1,772 |
1,740.5 |
1,740.5 |
-1.75% |
870,400 |
2025/4/1 |
1,787 |
1,789.5 |
1,761 |
1,771.5 |
-0.34% |
811,500 |
2025/3/31 |
1,777 |
1,788 |
1,756.5 |
1,777.5 |
-1.09% |
1,083,000 |
2025/3/28 |
1,780 |
1,797 |
1,766.5 |
1,797 |
+0.14% |
1,140,200 |
2025/3/27 |
1,795 |
1,810 |
1,786 |
1,794.5 |
+0.31% |
735,500 |
2025/3/26 |
1,836 |
1,837.5 |
1,786 |
1,789 |
-2.45% |
837,200 |
2025/3/25 |
1,831 |
1,837.5 |
1,816.5 |
1,834 |
-0.08% |
428,200 |
2025/3/24 |
1,850 |
1,856 |
1,827 |
1,835.5 |
-0.78% |
440,000 |
2025/3/21 |
1,855 |
1,864.5 |
1,842.5 |
1,850 |
+1.09% |
710,600 |
2025/3/19 |
1,814 |
1,838 |
1,811 |
1,830 |
+0.08% |
479,500 |
2025/3/18 |
1,809 |
1,843 |
1,803 |
1,828.5 |
+1.72% |
496,500 |
2025/3/17 |
1,809.5 |
1,812 |
1,787.5 |
1,797.5 |
-0.58% |
487,400 |
2025/3/14 |
1,777 |
1,815.5 |
1,771 |
1,808 |
+0.72% |
834,600 |
2025/3/13 |
1,800 |
1,800 |
1,765 |
1,795 |
+0.06% |
538,600 |
2025/3/12 |
1,757 |
1,806.5 |
1,744.5 |
1,794 |
+1.36% |
788,700 |
2025/3/11 |
1,784 |
1,787.5 |
1,756 |
1,770 |
-0.78% |
789,200 |
2025/3/10 |
1,772.5 |
1,794.5 |
1,768 |
1,784 |
+1.36% |
618,400 |
2025/3/7 |
1,767.5 |
1,776.5 |
1,756 |
1,760 |
+0.60% |
745,200 |
2025/3/6 |
1,775 |
1,778.5 |
1,745 |
1,749.5 |
-1.02% |
517,400 |
2025/3/5 |
1,771.5 |
1,779.5 |
1,761.5 |
1,767.5 |
+0.43% |
379,100 |
2025/3/4 |
1,767.5 |
1,781 |
1,750 |
1,760 |
+0.40% |
412,500 |
2025/3/3 |
1,740 |
1,759.5 |
1,740 |
1,753 |
+1.39% |
390,200 |
2025/2/28 |
1,752 |
1,768 |
1,723.5 |
1,729 |
-1.59% |
615,200 |
2025/2/27 |
1,758.5 |
1,767 |
1,751 |
1,757 |
+0.29% |
446,100 |
2025/2/26 |
1,772 |
1,775.5 |
1,740 |
1,752 |
-0.26% |
474,300 |
2025/2/25 |
1,741.5 |
1,762 |
1,731 |
1,756.5 |
+0.86% |
500,300 |
2025/2/21 |
1,787.5 |
1,792 |
1,741.5 |
1,741.5 |
-0.63% |
861,900 |
2025/2/20 |
1,732 |
1,759.5 |
1,725.5 |
1,752.5 |
+1.39% |
811,500 |
2025/2/19 |
1,712.5 |
1,754 |
1,708 |
1,728.5 |
+2.34% |
936,000 |
2025/2/18 |
1,693.5 |
1,695.5 |
1,673 |
1,689 |
-0.62% |
1,230,600 |
2025/2/17 |
1,721 |
1,726 |
1,694 |
1,699.5 |
-1.25% |
839,000 |
2025/2/14 |
1,735 |
1,738 |
1,713.5 |
1,721 |
-1.88% |
1,163,300 |
2025/2/13 |
1,765 |
1,774 |
1,750 |
1,754 |
-1.04% |
879,800 |
2025/2/12 |
1,792.5 |
1,798 |
1,758.5 |
1,772.5 |
-1.20% |
691,100 |
2025/2/10 |
1,812 |
1,813 |
1,783.5 |
1,794 |
-1.02% |
604,600 |
2025/2/7 |
1,815 |
1,840.5 |
1,811.5 |
1,812.5 |
+0.44% |
571,700 |
2025/2/6 |
1,799 |
1,814.5 |
1,793 |
1,804.5 |
+0.75% |
781,400 |
2025/2/5 |
1,792 |
1,813 |
1,770 |
1,791 |
-5.56% |
1,741,000 |
2025/2/4 |
1,930 |
1,937 |
1,887.5 |
1,896.5 |
-1.71% |
595,700 |
2025/2/3 |
1,969.5 |
1,970 |
1,929.5 |
1,929.5 |
-2.28% |
557,800 |
2025/1/31 |
1,977 |
1,986.5 |
1,964.5 |
1,974.5 |
-0.75% |
368,500 |
2025/1/30 |
1,990 |
1,992 |
1,972.5 |
1,989.5 |
+0.33% |
396,300 |
2025/1/29 |
1,967 |
1,987.5 |
1,965.5 |
1,983 |
-0.18% |
362,900 |
2025/1/28 |
2,001 |
2,015 |
1,982 |
1,986.5 |
-0.05% |
503,000 |
2025/1/27 |
1,990 |
1,995 |
1,974.5 |
1,987.5 |
+1.02% |
407,100 |
2025/1/24 |
1,969 |
1,975.5 |
1,963.5 |
1,967.5 |
+0.67% |
375,300 |
2025/1/23 |
1,940.5 |
1,957 |
1,937.5 |
1,954.5 |
+0.18% |
449,100 |
2025/1/22 |
1,965 |
1,968.5 |
1,941 |
1,951 |
-0.41% |
465,500 |
2025/1/21 |
1,964.5 |
1,967.5 |
1,944.5 |
1,959 |
-0.25% |
356,900 |
2025/1/20 |
1,964.5 |
1,972.5 |
1,953.5 |
1,964 |
-0.46% |
433,100 |
2025/1/17 |
1,980.5 |
1,992.5 |
1,946 |
1,973 |
-0.60% |
673,000 |
2025/1/16 |
2,000 |
2,027 |
1,985 |
1,985 |
-0.25% |
517,900 |
2025/1/15 |
1,976 |
1,990 |
1,960 |
1,990 |
+0.71% |
414,700 |
|