日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,710 |
1,716 |
1,695 |
1,710 |
+0.23% |
64,600 |
2025/7/11 |
1,700 |
1,715 |
1,699 |
1,706 |
+0.24% |
32,000 |
2025/7/10 |
1,710 |
1,718 |
1,697 |
1,702 |
-0.41% |
33,500 |
2025/7/9 |
1,706 |
1,717 |
1,704 |
1,709 |
+0.29% |
31,700 |
2025/7/8 |
1,687 |
1,706 |
1,685 |
1,704 |
+1.07% |
28,100 |
2025/7/7 |
1,689 |
1,696 |
1,686 |
1,686 |
+0.30% |
25,000 |
2025/7/4 |
1,680 |
1,689 |
1,677 |
1,681 |
+0.06% |
25,700 |
2025/7/3 |
1,698 |
1,698 |
1,680 |
1,680 |
-0.65% |
38,100 |
2025/7/2 |
1,683 |
1,699 |
1,676 |
1,691 |
+0.48% |
47,100 |
2025/7/1 |
1,705 |
1,705 |
1,682 |
1,683 |
-1.06% |
56,300 |
2025/6/30 |
1,715 |
1,716 |
1,701 |
1,701 |
-0.23% |
36,200 |
2025/6/27 |
1,703 |
1,714 |
1,699 |
1,705 |
+0.29% |
29,900 |
2025/6/26 |
1,692 |
1,700 |
1,690 |
1,700 |
+0.59% |
26,700 |
2025/6/25 |
1,706 |
1,706 |
1,690 |
1,690 |
-0.94% |
40,600 |
2025/6/24 |
1,712 |
1,715 |
1,704 |
1,706 |
+0.06% |
26,600 |
2025/6/23 |
1,705 |
1,710 |
1,693 |
1,705 |
+0.00% |
53,700 |
2025/6/20 |
1,718 |
1,723 |
1,697 |
1,705 |
-0.70% |
40,300 |
2025/6/19 |
1,707 |
1,723 |
1,703 |
1,717 |
+0.23% |
41,600 |
2025/6/18 |
1,704 |
1,719 |
1,695 |
1,713 |
+0.88% |
43,400 |
2025/6/17 |
1,702 |
1,703 |
1,694 |
1,698 |
-0.24% |
37,700 |
2025/6/16 |
1,707 |
1,713 |
1,697 |
1,702 |
-0.53% |
37,900 |
2025/6/13 |
1,720 |
1,720 |
1,701 |
1,711 |
-0.87% |
48,700 |
2025/6/12 |
1,741 |
1,751 |
1,726 |
1,726 |
-0.92% |
28,900 |
2025/6/11 |
1,750 |
1,753 |
1,741 |
1,742 |
-0.46% |
25,300 |
2025/6/10 |
1,748 |
1,762 |
1,736 |
1,750 |
+0.52% |
55,500 |
2025/6/9 |
1,755 |
1,755 |
1,741 |
1,741 |
-0.34% |
19,900 |
2025/6/6 |
1,722 |
1,764 |
1,721 |
1,747 |
+1.33% |
47,800 |
2025/6/5 |
1,726 |
1,734 |
1,719 |
1,724 |
+0.12% |
27,000 |
2025/6/4 |
1,723 |
1,731 |
1,722 |
1,722 |
-0.06% |
22,300 |
2025/6/3 |
1,727 |
1,743 |
1,715 |
1,723 |
+0.41% |
35,000 |
2025/6/2 |
1,742 |
1,742 |
1,714 |
1,716 |
-1.77% |
55,300 |
2025/5/30 |
1,739 |
1,747 |
1,725 |
1,747 |
+0.46% |
39,000 |
2025/5/29 |
1,747 |
1,749 |
1,736 |
1,739 |
-0.46% |
29,500 |
2025/5/28 |
1,755 |
1,757 |
1,745 |
1,747 |
-0.34% |
28,200 |
2025/5/27 |
1,735 |
1,755 |
1,731 |
1,753 |
+0.81% |
31,200 |
2025/5/26 |
1,743 |
1,748 |
1,735 |
1,739 |
-0.63% |
34,600 |
2025/5/23 |
1,751 |
1,755 |
1,739 |
1,750 |
+0.86% |
31,800 |
2025/5/22 |
1,745 |
1,754 |
1,735 |
1,735 |
-0.63% |
26,500 |
2025/5/21 |
1,757 |
1,776 |
1,746 |
1,746 |
+0.00% |
29,900 |
2025/5/20 |
1,774 |
1,774 |
1,745 |
1,746 |
-1.30% |
42,900 |
2025/5/19 |
1,778 |
1,780 |
1,756 |
1,769 |
-0.23% |
34,200 |
2025/5/16 |
1,742 |
1,783 |
1,742 |
1,773 |
+1.90% |
31,600 |
2025/5/15 |
1,740 |
1,765 |
1,727 |
1,740 |
+0.00% |
44,200 |
2025/5/14 |
1,780 |
1,780 |
1,725 |
1,740 |
-2.52% |
73,900 |
2025/5/13 |
1,845 |
1,845 |
1,775 |
1,785 |
-2.46% |
112,300 |
2025/5/12 |
1,937 |
1,984 |
1,801 |
1,830 |
-5.08% |
193,100 |
2025/5/9 |
1,905 |
1,936 |
1,901 |
1,928 |
+1.47% |
44,500 |
2025/5/8 |
1,894 |
1,913 |
1,880 |
1,900 |
+0.85% |
25,700 |
2025/5/7 |
1,833 |
1,887 |
1,833 |
1,884 |
+1.84% |
20,900 |
2025/5/2 |
1,849 |
1,855 |
1,823 |
1,850 |
+0.00% |
23,600 |
2025/5/1 |
1,862 |
1,885 |
1,850 |
1,850 |
-1.33% |
46,000 |
2025/4/30 |
1,874 |
1,880 |
1,861 |
1,875 |
+0.11% |
20,400 |
2025/4/28 |
1,888 |
1,895 |
1,872 |
1,873 |
+0.21% |
24,800 |
2025/4/25 |
1,863 |
1,887 |
1,863 |
1,869 |
+0.32% |
18,100 |
2025/4/24 |
1,924 |
1,924 |
1,858 |
1,863 |
-3.32% |
45,900 |
2025/4/23 |
1,926 |
1,936 |
1,903 |
1,927 |
+0.31% |
41,600 |
2025/4/22 |
1,900 |
1,927 |
1,900 |
1,921 |
+1.80% |
49,000 |
2025/4/21 |
1,868 |
1,896 |
1,868 |
1,887 |
+1.56% |
29,100 |
2025/4/18 |
1,838 |
1,860 |
1,828 |
1,858 |
+1.70% |
19,200 |
2025/4/17 |
1,814 |
1,836 |
1,814 |
1,827 |
+0.61% |
8,300 |
2025/4/16 |
1,819 |
1,835 |
1,812 |
1,816 |
-0.11% |
12,200 |
2025/4/15 |
1,866 |
1,866 |
1,816 |
1,818 |
-1.57% |
10,900 |
2025/4/14 |
1,845 |
1,866 |
1,818 |
1,847 |
+1.60% |
38,200 |
2025/4/11 |
1,762 |
1,818 |
1,730 |
1,818 |
+1.56% |
32,100 |
2025/4/10 |
1,821 |
1,826 |
1,771 |
1,790 |
+4.62% |
63,600 |
2025/4/9 |
1,715 |
1,722 |
1,689 |
1,711 |
-1.67% |
35,700 |
2025/4/8 |
1,709 |
1,766 |
1,706 |
1,740 |
+8.55% |
71,100 |
2025/4/7 |
1,590 |
1,655 |
1,571 |
1,603 |
-6.26% |
124,000 |
2025/4/4 |
1,732 |
1,742 |
1,666 |
1,710 |
-3.50% |
95,200 |
2025/4/3 |
1,736 |
1,787 |
1,735 |
1,772 |
-1.56% |
43,800 |
2025/4/2 |
1,824 |
1,824 |
1,781 |
1,800 |
-0.66% |
28,800 |
2025/4/1 |
1,827 |
1,838 |
1,812 |
1,812 |
-0.28% |
18,000 |
2025/3/31 |
1,845 |
1,845 |
1,810 |
1,817 |
-2.63% |
50,800 |
2025/3/28 |
1,841 |
1,878 |
1,833 |
1,866 |
-2.81% |
48,500 |
2025/3/27 |
1,926 |
1,927 |
1,904 |
1,920 |
+0.00% |
72,800 |
2025/3/26 |
1,925 |
1,925 |
1,909 |
1,920 |
+0.26% |
38,700 |
2025/3/25 |
1,929 |
1,931 |
1,908 |
1,915 |
-0.67% |
29,100 |
2025/3/24 |
1,929 |
1,929 |
1,905 |
1,928 |
+0.00% |
29,200 |
2025/3/21 |
1,933 |
1,935 |
1,920 |
1,928 |
+0.52% |
16,100 |
2025/3/19 |
1,905 |
1,933 |
1,905 |
1,918 |
+0.52% |
24,700 |
2025/3/18 |
1,908 |
1,924 |
1,908 |
1,908 |
+0.21% |
24,500 |
2025/3/17 |
1,920 |
1,920 |
1,903 |
1,904 |
+0.05% |
16,800 |
2025/3/14 |
1,880 |
1,906 |
1,874 |
1,903 |
+0.85% |
20,200 |
2025/3/13 |
1,880 |
1,915 |
1,879 |
1,887 |
+0.59% |
33,100 |
2025/3/12 |
1,871 |
1,889 |
1,864 |
1,876 |
+0.32% |
39,300 |
2025/3/11 |
1,883 |
1,883 |
1,855 |
1,870 |
-1.01% |
26,800 |
2025/3/10 |
1,897 |
1,900 |
1,880 |
1,889 |
-0.11% |
18,500 |
2025/3/7 |
1,894 |
1,906 |
1,888 |
1,891 |
-0.79% |
21,500 |
2025/3/6 |
1,918 |
1,922 |
1,894 |
1,906 |
-0.31% |
20,600 |
2025/3/5 |
1,892 |
1,920 |
1,892 |
1,912 |
+0.90% |
18,900 |
2025/3/4 |
1,897 |
1,897 |
1,872 |
1,895 |
+0.26% |
15,900 |
2025/3/3 |
1,880 |
1,890 |
1,863 |
1,890 |
+1.56% |
20,700 |
2025/2/28 |
1,883 |
1,892 |
1,843 |
1,861 |
-1.95% |
37,600 |
2025/2/27 |
1,863 |
1,900 |
1,863 |
1,898 |
+1.39% |
21,400 |
2025/2/26 |
1,850 |
1,872 |
1,840 |
1,872 |
+1.19% |
27,300 |
2025/2/25 |
1,849 |
1,862 |
1,842 |
1,850 |
-0.75% |
20,900 |
2025/2/21 |
1,883 |
1,884 |
1,851 |
1,864 |
-1.01% |
29,100 |
2025/2/20 |
1,935 |
1,935 |
1,869 |
1,883 |
-2.69% |
57,600 |
2025/2/19 |
1,930 |
1,940 |
1,915 |
1,935 |
+0.26% |
23,300 |
2025/2/18 |
1,909 |
1,938 |
1,908 |
1,930 |
+1.37% |
29,500 |
2025/2/17 |
1,924 |
1,950 |
1,895 |
1,904 |
-0.47% |
32,000 |
2025/2/14 |
1,893 |
1,913 |
1,888 |
1,913 |
+0.68% |
22,700 |
2025/2/13 |
1,881 |
1,910 |
1,876 |
1,900 |
+1.55% |
28,700 |
2025/2/12 |
1,918 |
1,918 |
1,867 |
1,871 |
-1.84% |
48,700 |
2025/2/10 |
1,877 |
1,915 |
1,871 |
1,906 |
+0.69% |
27,400 |
2025/2/7 |
1,910 |
1,916 |
1,860 |
1,893 |
-1.92% |
84,200 |
2025/2/6 |
1,942 |
1,990 |
1,900 |
1,930 |
-0.21% |
137,700 |
2025/2/5 |
1,935 |
1,948 |
1,924 |
1,934 |
+0.36% |
23,700 |
2025/2/4 |
1,923 |
1,943 |
1,916 |
1,927 |
+1.15% |
12,800 |
2025/2/3 |
1,955 |
1,955 |
1,902 |
1,905 |
-2.56% |
31,700 |
2025/1/31 |
1,946 |
1,956 |
1,937 |
1,955 |
+0.21% |
19,300 |
2025/1/30 |
1,929 |
1,951 |
1,915 |
1,951 |
+0.36% |
29,900 |
2025/1/29 |
1,950 |
1,955 |
1,931 |
1,944 |
+0.15% |
19,100 |
2025/1/28 |
1,894 |
1,941 |
1,894 |
1,941 |
+1.57% |
37,700 |
2025/1/27 |
1,919 |
1,919 |
1,897 |
1,911 |
+0.95% |
25,800 |
2025/1/24 |
1,861 |
1,893 |
1,861 |
1,893 |
+1.61% |
22,000 |
2025/1/23 |
1,876 |
1,884 |
1,860 |
1,863 |
-0.64% |
20,000 |
2025/1/22 |
1,876 |
1,887 |
1,873 |
1,875 |
+0.37% |
25,800 |
2025/1/21 |
1,862 |
1,873 |
1,841 |
1,868 |
+0.86% |
23,400 |
2025/1/20 |
1,865 |
1,869 |
1,852 |
1,852 |
-0.16% |
16,600 |
2025/1/17 |
1,862 |
1,867 |
1,827 |
1,855 |
-0.32% |
24,100 |
2025/1/16 |
1,851 |
1,873 |
1,847 |
1,861 |
+0.81% |
22,100 |
2025/1/15 |
1,837 |
1,851 |
1,833 |
1,846 |
+0.49% |
32,500 |
|