| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,740 |
1,763 |
1,728 |
1,738 |
-0.11% |
23,500 |
| 2025/7/11 |
1,749 |
1,776 |
1,740 |
1,740 |
-0.51% |
20,400 |
| 2025/7/10 |
1,792 |
1,808 |
1,746 |
1,749 |
-2.13% |
25,700 |
| 2025/7/9 |
1,753 |
1,794 |
1,753 |
1,787 |
+2.47% |
26,900 |
| 2025/7/8 |
1,733 |
1,765 |
1,733 |
1,744 |
+0.75% |
21,900 |
| 2025/7/7 |
1,730 |
1,743 |
1,713 |
1,731 |
+0.06% |
29,100 |
| 2025/7/4 |
1,760 |
1,766 |
1,728 |
1,730 |
-1.26% |
23,300 |
| 2025/7/3 |
1,780 |
1,805 |
1,745 |
1,752 |
-0.90% |
46,100 |
| 2025/7/2 |
1,783 |
1,795 |
1,768 |
1,768 |
-1.23% |
20,600 |
| 2025/7/1 |
1,830 |
1,830 |
1,790 |
1,790 |
-2.19% |
33,300 |
| 2025/6/30 |
1,839 |
1,862 |
1,830 |
1,830 |
+0.27% |
24,000 |
| 2025/6/27 |
1,852 |
1,866 |
1,821 |
1,825 |
-1.72% |
22,900 |
| 2025/6/26 |
1,824 |
1,865 |
1,824 |
1,857 |
+1.09% |
16,100 |
| 2025/6/25 |
1,867 |
1,867 |
1,823 |
1,837 |
-1.71% |
22,700 |
| 2025/6/24 |
1,894 |
1,900 |
1,841 |
1,869 |
-0.80% |
31,300 |
| 2025/6/23 |
1,840 |
1,904 |
1,840 |
1,884 |
+2.11% |
51,200 |
| 2025/6/20 |
1,853 |
1,870 |
1,845 |
1,845 |
-0.97% |
35,000 |
| 2025/6/19 |
1,885 |
1,907 |
1,847 |
1,863 |
-0.48% |
73,000 |
| 2025/6/18 |
1,883 |
1,908 |
1,870 |
1,872 |
-1.37% |
51,600 |
| 2025/6/17 |
1,916 |
1,922 |
1,856 |
1,898 |
-0.47% |
142,900 |
| 2025/6/16 |
1,777 |
1,907 |
1,760 |
1,907 |
+16.99% |
378,300 |
| 2025/6/13 |
1,671 |
1,685 |
1,602 |
1,630 |
-1.98% |
82,200 |
| 2025/6/12 |
1,662 |
1,674 |
1,644 |
1,663 |
+0.06% |
26,200 |
| 2025/6/11 |
1,627 |
1,671 |
1,622 |
1,662 |
+2.03% |
45,000 |
| 2025/6/10 |
1,604 |
1,630 |
1,604 |
1,629 |
+2.07% |
30,400 |
| 2025/6/9 |
1,602 |
1,617 |
1,596 |
1,596 |
+0.25% |
19,100 |
| 2025/6/6 |
1,579 |
1,593 |
1,570 |
1,592 |
+1.66% |
14,200 |
| 2025/6/5 |
1,576 |
1,585 |
1,566 |
1,566 |
-0.63% |
13,400 |
| 2025/6/4 |
1,580 |
1,593 |
1,571 |
1,576 |
+1.16% |
15,400 |
| 2025/6/3 |
1,569 |
1,586 |
1,558 |
1,558 |
-1.08% |
14,300 |
| 2025/6/2 |
1,565 |
1,587 |
1,559 |
1,575 |
+0.32% |
23,000 |
| 2025/5/30 |
1,551 |
1,586 |
1,551 |
1,570 |
+0.64% |
12,400 |
| 2025/5/29 |
1,573 |
1,590 |
1,555 |
1,560 |
-0.19% |
15,500 |
| 2025/5/28 |
1,555 |
1,576 |
1,543 |
1,563 |
+1.76% |
21,600 |
| 2025/5/27 |
1,543 |
1,551 |
1,524 |
1,536 |
+1.05% |
14,800 |
| 2025/5/26 |
1,510 |
1,533 |
1,510 |
1,520 |
+0.73% |
9,800 |
| 2025/5/23 |
1,505 |
1,519 |
1,505 |
1,509 |
+0.60% |
9,000 |
| 2025/5/22 |
1,498 |
1,515 |
1,495 |
1,500 |
-0.07% |
10,100 |
| 2025/5/21 |
1,558 |
1,558 |
1,500 |
1,501 |
-2.72% |
22,600 |
| 2025/5/20 |
1,575 |
1,591 |
1,541 |
1,543 |
-2.03% |
22,900 |
| 2025/5/19 |
1,517 |
1,579 |
1,517 |
1,575 |
+4.72% |
43,000 |
| 2025/5/16 |
1,500 |
1,516 |
1,497 |
1,504 |
+0.27% |
10,600 |
| 2025/5/15 |
1,500 |
1,516 |
1,500 |
1,500 |
-0.33% |
5,300 |
| 2025/5/14 |
1,508 |
1,524 |
1,495 |
1,505 |
-0.46% |
11,500 |
| 2025/5/13 |
1,545 |
1,545 |
1,510 |
1,512 |
-0.85% |
12,800 |
| 2025/5/12 |
1,541 |
1,545 |
1,517 |
1,525 |
-0.26% |
13,600 |
| 2025/5/9 |
1,507 |
1,544 |
1,507 |
1,529 |
+1.46% |
10,700 |
| 2025/5/8 |
1,518 |
1,521 |
1,501 |
1,507 |
-1.18% |
11,700 |
| 2025/5/7 |
1,522 |
1,533 |
1,512 |
1,525 |
+0.39% |
9,200 |
| 2025/5/2 |
1,530 |
1,530 |
1,501 |
1,519 |
-0.78% |
14,100 |
| 2025/5/1 |
1,545 |
1,545 |
1,521 |
1,531 |
-0.46% |
8,200 |
| 2025/4/30 |
1,526 |
1,538 |
1,514 |
1,538 |
+0.59% |
14,200 |
| 2025/4/28 |
1,550 |
1,550 |
1,527 |
1,529 |
+0.59% |
19,000 |
| 2025/4/25 |
1,487 |
1,520 |
1,481 |
1,520 |
+2.15% |
17,700 |
| 2025/4/24 |
1,492 |
1,500 |
1,484 |
1,488 |
-0.27% |
8,300 |
| 2025/4/23 |
1,500 |
1,510 |
1,481 |
1,492 |
+0.61% |
17,100 |
| 2025/4/22 |
1,485 |
1,496 |
1,470 |
1,483 |
-0.20% |
12,600 |
| 2025/4/21 |
1,480 |
1,497 |
1,473 |
1,486 |
+0.34% |
12,700 |
| 2025/4/18 |
1,461 |
1,482 |
1,456 |
1,481 |
+1.79% |
10,400 |
| 2025/4/17 |
1,445 |
1,455 |
1,438 |
1,455 |
+0.69% |
8,400 |
| 2025/4/16 |
1,460 |
1,460 |
1,430 |
1,445 |
+0.84% |
18,200 |
| 2025/4/15 |
1,458 |
1,460 |
1,433 |
1,433 |
-0.42% |
10,200 |
| 2025/4/14 |
1,435 |
1,464 |
1,435 |
1,439 |
+1.91% |
14,900 |
| 2025/4/11 |
1,381 |
1,424 |
1,352 |
1,412 |
+0.07% |
27,000 |
| 2025/4/10 |
1,435 |
1,435 |
1,391 |
1,411 |
+4.91% |
32,500 |
| 2025/4/9 |
1,364 |
1,368 |
1,328 |
1,345 |
-2.68% |
38,300 |
| 2025/4/8 |
1,347 |
1,399 |
1,347 |
1,382 |
+9.77% |
30,100 |
| 2025/4/7 |
1,242 |
1,310 |
1,242 |
1,259 |
-11.46% |
69,600 |
| 2025/4/4 |
1,450 |
1,456 |
1,385 |
1,422 |
-4.63% |
58,600 |
| 2025/4/3 |
1,480 |
1,511 |
1,477 |
1,491 |
-3.56% |
33,300 |
| 2025/4/2 |
1,565 |
1,576 |
1,546 |
1,546 |
-1.53% |
18,500 |
| 2025/4/1 |
1,553 |
1,582 |
1,553 |
1,570 |
+2.15% |
31,800 |
| 2025/3/31 |
1,565 |
1,602 |
1,537 |
1,537 |
-4.24% |
34,000 |
| 2025/3/28 |
1,643 |
1,643 |
1,600 |
1,605 |
-2.31% |
22,500 |
| 2025/3/27 |
1,601 |
1,643 |
1,588 |
1,643 |
+2.18% |
40,100 |
| 2025/3/26 |
1,588 |
1,612 |
1,577 |
1,608 |
+0.75% |
43,400 |
| 2025/3/25 |
1,610 |
1,619 |
1,590 |
1,596 |
-0.19% |
19,500 |
| 2025/3/24 |
1,670 |
1,670 |
1,593 |
1,599 |
-4.25% |
72,200 |
| 2025/3/21 |
1,603 |
1,678 |
1,602 |
1,670 |
+6.03% |
115,300 |
| 2025/3/19 |
1,541 |
1,604 |
1,541 |
1,575 |
+2.21% |
56,700 |
| 2025/3/18 |
1,529 |
1,565 |
1,527 |
1,541 |
+1.45% |
67,600 |
| 2025/3/17 |
1,514 |
1,529 |
1,502 |
1,519 |
+0.86% |
95,300 |
| 2025/3/14 |
1,510 |
1,567 |
1,485 |
1,506 |
-5.76% |
332,200 |
| 2025/3/13 |
1,703 |
1,704 |
1,576 |
1,598 |
-3.97% |
229,800 |
| 2025/3/12 |
1,653 |
1,668 |
1,635 |
1,664 |
+1.16% |
33,400 |
| 2025/3/11 |
1,595 |
1,645 |
1,558 |
1,645 |
+2.36% |
51,300 |
| 2025/3/10 |
1,629 |
1,638 |
1,607 |
1,607 |
-1.29% |
22,300 |
| 2025/3/7 |
1,663 |
1,674 |
1,628 |
1,628 |
-2.10% |
24,500 |
| 2025/3/6 |
1,667 |
1,677 |
1,658 |
1,663 |
+0.79% |
12,600 |
| 2025/3/5 |
1,638 |
1,667 |
1,636 |
1,650 |
+0.79% |
16,400 |
| 2025/3/4 |
1,619 |
1,647 |
1,597 |
1,637 |
+1.11% |
21,500 |
| 2025/3/3 |
1,629 |
1,640 |
1,610 |
1,619 |
+1.70% |
26,900 |
| 2025/2/28 |
1,596 |
1,611 |
1,570 |
1,592 |
-0.69% |
33,000 |
| 2025/2/27 |
1,595 |
1,612 |
1,580 |
1,603 |
-0.12% |
16,500 |
| 2025/2/26 |
1,605 |
1,627 |
1,563 |
1,605 |
-0.56% |
63,900 |
| 2025/2/25 |
1,612 |
1,633 |
1,604 |
1,614 |
-1.71% |
26,300 |
| 2025/2/21 |
1,626 |
1,666 |
1,620 |
1,642 |
+0.18% |
34,300 |
| 2025/2/20 |
1,677 |
1,680 |
1,639 |
1,639 |
-2.73% |
52,800 |
| 2025/2/19 |
1,735 |
1,735 |
1,684 |
1,685 |
-2.66% |
52,300 |
| 2025/2/18 |
1,740 |
1,754 |
1,730 |
1,731 |
+0.06% |
24,300 |
| 2025/2/17 |
1,716 |
1,744 |
1,716 |
1,730 |
+1.29% |
23,300 |
| 2025/2/14 |
1,722 |
1,744 |
1,703 |
1,708 |
+0.06% |
26,300 |
| 2025/2/13 |
1,707 |
1,729 |
1,705 |
1,707 |
-0.70% |
19,700 |
| 2025/2/12 |
1,708 |
1,729 |
1,701 |
1,719 |
+0.64% |
18,200 |
| 2025/2/10 |
1,699 |
1,713 |
1,692 |
1,708 |
-0.41% |
21,000 |
| 2025/2/7 |
1,730 |
1,733 |
1,715 |
1,715 |
-0.58% |
19,700 |
| 2025/2/6 |
1,740 |
1,755 |
1,719 |
1,725 |
-0.86% |
8,700 |
| 2025/2/5 |
1,721 |
1,754 |
1,699 |
1,740 |
+0.99% |
28,200 |
| 2025/2/4 |
1,687 |
1,740 |
1,685 |
1,723 |
+2.74% |
31,700 |
| 2025/2/3 |
1,689 |
1,699 |
1,668 |
1,677 |
-0.24% |
25,800 |
| 2025/1/31 |
1,698 |
1,704 |
1,681 |
1,681 |
-1.41% |
17,600 |
| 2025/1/30 |
1,713 |
1,717 |
1,681 |
1,705 |
-0.93% |
35,000 |
| 2025/1/29 |
1,755 |
1,756 |
1,712 |
1,721 |
-1.26% |
99,600 |
| 2025/1/28 |
1,700 |
1,764 |
1,695 |
1,743 |
+2.35% |
39,000 |
| 2025/1/27 |
1,725 |
1,725 |
1,703 |
1,703 |
-0.93% |
13,500 |
| 2025/1/24 |
1,671 |
1,727 |
1,664 |
1,719 |
+3.55% |
34,400 |
| 2025/1/23 |
1,659 |
1,677 |
1,642 |
1,660 |
+0.06% |
30,900 |
| 2025/1/22 |
1,708 |
1,715 |
1,659 |
1,659 |
-2.24% |
36,000 |
| 2025/1/21 |
1,717 |
1,717 |
1,693 |
1,697 |
-1.05% |
21,400 |
| 2025/1/20 |
1,712 |
1,729 |
1,711 |
1,715 |
+0.47% |
21,600 |
| 2025/1/17 |
1,690 |
1,713 |
1,687 |
1,707 |
+1.01% |
36,200 |
| 2025/1/16 |
1,691 |
1,706 |
1,680 |
1,690 |
+0.54% |
33,400 |
| 2025/1/15 |
1,697 |
1,715 |
1,681 |
1,681 |
-1.52% |
27,800 |
|
