日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,736 |
1,753 |
1,734 |
1,751 |
+1.04% |
33,700 |
2025/7/11 |
1,716 |
1,740 |
1,716 |
1,733 |
+1.70% |
39,400 |
2025/7/10 |
1,721 |
1,721 |
1,694 |
1,704 |
-0.93% |
51,200 |
2025/7/9 |
1,716 |
1,723 |
1,710 |
1,720 |
+0.29% |
43,500 |
2025/7/8 |
1,698 |
1,718 |
1,697 |
1,715 |
+1.18% |
49,400 |
2025/7/7 |
1,712 |
1,718 |
1,685 |
1,695 |
-0.99% |
46,700 |
2025/7/4 |
1,698 |
1,717 |
1,695 |
1,712 |
+0.82% |
19,100 |
2025/7/3 |
1,680 |
1,703 |
1,680 |
1,698 |
+1.07% |
36,700 |
2025/7/2 |
1,668 |
1,687 |
1,668 |
1,680 |
+0.18% |
25,600 |
2025/7/1 |
1,690 |
1,690 |
1,670 |
1,677 |
-1.24% |
37,500 |
2025/6/30 |
1,737 |
1,744 |
1,698 |
1,698 |
-0.70% |
83,800 |
2025/6/27 |
1,703 |
1,710 |
1,688 |
1,710 |
+1.91% |
78,400 |
2025/6/26 |
1,672 |
1,685 |
1,661 |
1,678 |
+0.72% |
60,900 |
2025/6/25 |
1,679 |
1,679 |
1,641 |
1,666 |
+1.59% |
70,100 |
2025/6/24 |
1,638 |
1,658 |
1,638 |
1,640 |
+1.05% |
27,800 |
2025/6/23 |
1,616 |
1,641 |
1,610 |
1,623 |
+2.27% |
47,100 |
2025/6/20 |
1,650 |
1,660 |
1,587 |
1,587 |
-3.53% |
121,100 |
2025/6/19 |
1,657 |
1,657 |
1,645 |
1,645 |
-0.72% |
23,300 |
2025/6/18 |
1,649 |
1,660 |
1,642 |
1,657 |
+0.30% |
29,800 |
2025/6/17 |
1,641 |
1,652 |
1,634 |
1,652 |
+0.61% |
20,300 |
2025/6/16 |
1,650 |
1,654 |
1,636 |
1,642 |
+0.24% |
23,700 |
2025/6/13 |
1,642 |
1,645 |
1,625 |
1,638 |
-0.24% |
46,600 |
2025/6/12 |
1,625 |
1,654 |
1,620 |
1,642 |
+0.49% |
33,500 |
2025/6/11 |
1,619 |
1,636 |
1,619 |
1,634 |
+0.93% |
26,800 |
2025/6/10 |
1,637 |
1,646 |
1,618 |
1,619 |
-1.82% |
36,200 |
2025/6/9 |
1,670 |
1,683 |
1,637 |
1,649 |
-0.78% |
31,300 |
2025/6/6 |
1,660 |
1,676 |
1,655 |
1,662 |
+0.30% |
27,200 |
2025/6/5 |
1,649 |
1,668 |
1,644 |
1,657 |
+0.79% |
31,000 |
2025/6/4 |
1,646 |
1,659 |
1,638 |
1,644 |
-0.12% |
30,900 |
2025/6/3 |
1,611 |
1,656 |
1,611 |
1,646 |
+2.17% |
37,000 |
2025/6/2 |
1,616 |
1,635 |
1,602 |
1,611 |
-0.92% |
30,300 |
2025/5/30 |
1,603 |
1,637 |
1,603 |
1,626 |
+0.06% |
22,500 |
2025/5/29 |
1,603 |
1,632 |
1,603 |
1,625 |
+1.37% |
36,300 |
2025/5/28 |
1,606 |
1,623 |
1,603 |
1,603 |
+0.12% |
30,300 |
2025/5/27 |
1,585 |
1,609 |
1,585 |
1,601 |
+1.20% |
24,100 |
2025/5/26 |
1,586 |
1,592 |
1,574 |
1,582 |
-0.69% |
35,700 |
2025/5/23 |
1,611 |
1,616 |
1,593 |
1,593 |
-0.62% |
25,000 |
2025/5/22 |
1,603 |
1,621 |
1,600 |
1,603 |
-1.48% |
44,700 |
2025/5/21 |
1,642 |
1,657 |
1,618 |
1,627 |
-0.61% |
20,900 |
2025/5/20 |
1,671 |
1,685 |
1,630 |
1,637 |
-2.03% |
46,000 |
2025/5/19 |
1,661 |
1,677 |
1,638 |
1,671 |
+0.18% |
47,000 |
2025/5/16 |
1,591 |
1,687 |
1,586 |
1,668 |
+2.90% |
83,400 |
2025/5/15 |
1,500 |
1,642 |
1,487 |
1,621 |
+7.21% |
127,800 |
2025/5/14 |
1,531 |
1,531 |
1,486 |
1,512 |
-1.50% |
25,500 |
2025/5/13 |
1,553 |
1,556 |
1,531 |
1,535 |
+0.39% |
21,400 |
2025/5/12 |
1,533 |
1,546 |
1,524 |
1,529 |
+0.00% |
19,500 |
2025/5/9 |
1,500 |
1,563 |
1,474 |
1,529 |
+2.27% |
119,000 |
2025/5/8 |
1,485 |
1,499 |
1,464 |
1,495 |
+0.47% |
51,700 |
2025/5/7 |
1,479 |
1,499 |
1,465 |
1,488 |
+0.61% |
73,900 |
2025/5/2 |
1,488 |
1,488 |
1,464 |
1,479 |
-0.14% |
33,300 |
2025/5/1 |
1,495 |
1,495 |
1,475 |
1,481 |
-0.60% |
21,400 |
2025/4/30 |
1,505 |
1,505 |
1,482 |
1,490 |
-0.47% |
27,200 |
2025/4/28 |
1,499 |
1,507 |
1,488 |
1,497 |
-0.40% |
24,700 |
2025/4/25 |
1,495 |
1,504 |
1,490 |
1,503 |
+1.14% |
16,900 |
2025/4/24 |
1,507 |
1,507 |
1,479 |
1,486 |
-0.54% |
20,800 |
2025/4/23 |
1,496 |
1,509 |
1,486 |
1,494 |
+0.95% |
33,500 |
2025/4/22 |
1,470 |
1,483 |
1,465 |
1,480 |
+0.54% |
17,300 |
2025/4/21 |
1,490 |
1,495 |
1,467 |
1,472 |
-1.14% |
18,300 |
2025/4/18 |
1,466 |
1,489 |
1,466 |
1,489 |
+2.48% |
33,600 |
2025/4/17 |
1,456 |
1,465 |
1,446 |
1,453 |
+0.07% |
13,800 |
2025/4/16 |
1,466 |
1,468 |
1,451 |
1,452 |
-0.27% |
16,600 |
2025/4/15 |
1,459 |
1,467 |
1,446 |
1,456 |
+1.32% |
38,200 |
2025/4/14 |
1,451 |
1,458 |
1,435 |
1,437 |
-0.07% |
36,300 |
2025/4/11 |
1,417 |
1,448 |
1,383 |
1,438 |
-1.57% |
43,100 |
2025/4/10 |
1,505 |
1,515 |
1,461 |
1,461 |
+5.49% |
44,400 |
2025/4/9 |
1,400 |
1,411 |
1,366 |
1,385 |
-3.15% |
60,600 |
2025/4/8 |
1,424 |
1,475 |
1,417 |
1,430 |
+4.84% |
53,300 |
2025/4/7 |
1,350 |
1,389 |
1,317 |
1,364 |
-6.77% |
57,900 |
2025/4/4 |
1,526 |
1,528 |
1,440 |
1,463 |
-6.58% |
75,100 |
2025/4/3 |
1,580 |
1,586 |
1,552 |
1,566 |
-3.33% |
49,100 |
2025/4/2 |
1,659 |
1,659 |
1,620 |
1,620 |
-1.52% |
25,900 |
2025/4/1 |
1,653 |
1,671 |
1,645 |
1,645 |
-0.18% |
25,000 |
2025/3/31 |
1,691 |
1,691 |
1,644 |
1,648 |
-3.63% |
47,500 |
2025/3/28 |
1,712 |
1,749 |
1,702 |
1,710 |
-3.88% |
57,600 |
2025/3/27 |
1,770 |
1,779 |
1,760 |
1,779 |
+0.57% |
51,700 |
2025/3/26 |
1,759 |
1,783 |
1,753 |
1,769 |
+0.57% |
50,200 |
2025/3/25 |
1,759 |
1,768 |
1,751 |
1,759 |
+0.00% |
14,900 |
2025/3/24 |
1,783 |
1,784 |
1,756 |
1,759 |
-0.90% |
22,700 |
2025/3/21 |
1,784 |
1,788 |
1,774 |
1,775 |
-0.50% |
44,200 |
2025/3/19 |
1,764 |
1,784 |
1,764 |
1,784 |
+1.13% |
19,800 |
2025/3/18 |
1,765 |
1,781 |
1,754 |
1,764 |
+0.51% |
60,500 |
2025/3/17 |
1,758 |
1,766 |
1,752 |
1,755 |
+0.86% |
23,800 |
2025/3/14 |
1,746 |
1,757 |
1,738 |
1,740 |
-1.25% |
42,900 |
2025/3/13 |
1,758 |
1,770 |
1,745 |
1,762 |
+0.23% |
38,400 |
2025/3/12 |
1,736 |
1,765 |
1,736 |
1,758 |
+0.46% |
26,800 |
2025/3/11 |
1,720 |
1,757 |
1,699 |
1,750 |
+0.69% |
44,500 |
2025/3/10 |
1,762 |
1,763 |
1,738 |
1,738 |
-0.57% |
18,200 |
2025/3/7 |
1,756 |
1,767 |
1,715 |
1,748 |
-1.08% |
39,600 |
2025/3/6 |
1,789 |
1,800 |
1,765 |
1,767 |
-0.45% |
30,300 |
2025/3/5 |
1,753 |
1,793 |
1,753 |
1,775 |
+1.84% |
54,300 |
2025/3/4 |
1,748 |
1,750 |
1,726 |
1,743 |
+0.00% |
27,700 |
2025/3/3 |
1,738 |
1,747 |
1,729 |
1,743 |
+1.57% |
42,800 |
2025/2/28 |
1,728 |
1,740 |
1,713 |
1,716 |
-0.98% |
37,500 |
2025/2/27 |
1,695 |
1,733 |
1,695 |
1,733 |
+2.48% |
28,400 |
2025/2/26 |
1,690 |
1,698 |
1,661 |
1,691 |
+0.06% |
43,000 |
2025/2/25 |
1,664 |
1,690 |
1,655 |
1,690 |
+0.00% |
33,900 |
2025/2/21 |
1,704 |
1,704 |
1,668 |
1,690 |
-1.80% |
67,500 |
2025/2/20 |
1,754 |
1,754 |
1,721 |
1,721 |
-1.94% |
37,100 |
2025/2/19 |
1,772 |
1,776 |
1,755 |
1,755 |
-0.90% |
27,300 |
2025/2/18 |
1,759 |
1,771 |
1,750 |
1,771 |
+1.14% |
26,500 |
2025/2/17 |
1,721 |
1,755 |
1,716 |
1,751 |
+0.86% |
48,800 |
2025/2/14 |
1,756 |
1,756 |
1,725 |
1,736 |
-1.08% |
51,000 |
2025/2/13 |
1,724 |
1,756 |
1,718 |
1,755 |
+2.21% |
38,600 |
2025/2/12 |
1,790 |
1,792 |
1,717 |
1,717 |
-4.19% |
95,800 |
2025/2/10 |
1,889 |
1,892 |
1,770 |
1,792 |
-4.73% |
103,100 |
2025/2/7 |
1,871 |
1,882 |
1,862 |
1,881 |
+0.53% |
23,300 |
2025/2/6 |
1,867 |
1,875 |
1,859 |
1,871 |
+1.08% |
17,900 |
2025/2/5 |
1,845 |
1,868 |
1,845 |
1,851 |
+0.33% |
22,200 |
2025/2/4 |
1,859 |
1,886 |
1,840 |
1,845 |
+0.27% |
29,100 |
2025/2/3 |
1,870 |
1,881 |
1,831 |
1,840 |
-3.21% |
46,700 |
2025/1/31 |
1,898 |
1,905 |
1,884 |
1,901 |
+0.16% |
16,300 |
2025/1/30 |
1,870 |
1,898 |
1,870 |
1,898 |
+1.23% |
26,200 |
2025/1/29 |
1,877 |
1,884 |
1,869 |
1,875 |
+0.16% |
23,400 |
2025/1/28 |
1,862 |
1,885 |
1,859 |
1,872 |
+0.11% |
25,200 |
2025/1/27 |
1,872 |
1,885 |
1,868 |
1,870 |
+0.54% |
26,400 |
2025/1/24 |
1,859 |
1,878 |
1,848 |
1,860 |
+0.98% |
27,100 |
2025/1/23 |
1,843 |
1,850 |
1,835 |
1,842 |
-0.27% |
25,700 |
2025/1/22 |
1,840 |
1,850 |
1,833 |
1,847 |
+0.82% |
15,000 |
2025/1/21 |
1,850 |
1,858 |
1,826 |
1,832 |
-0.87% |
24,900 |
2025/1/20 |
1,840 |
1,858 |
1,825 |
1,848 |
+1.54% |
31,700 |
2025/1/17 |
1,803 |
1,821 |
1,799 |
1,820 |
+0.28% |
22,500 |
2025/1/16 |
1,820 |
1,830 |
1,798 |
1,815 |
-0.17% |
38,900 |
2025/1/15 |
1,829 |
1,830 |
1,806 |
1,818 |
-0.11% |
24,200 |
|