| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
17,370 |
17,450 |
17,275 |
17,320 |
-0.46% |
49,400 |
| 2025/7/11 |
17,390 |
17,525 |
17,355 |
17,400 |
+1.31% |
83,900 |
| 2025/7/10 |
17,135 |
17,315 |
17,070 |
17,175 |
+0.67% |
110,700 |
| 2025/7/9 |
16,955 |
17,210 |
16,955 |
17,060 |
+1.01% |
52,700 |
| 2025/7/8 |
16,725 |
16,930 |
16,705 |
16,890 |
+0.99% |
76,500 |
| 2025/7/7 |
16,990 |
16,990 |
16,725 |
16,725 |
-1.44% |
54,600 |
| 2025/7/4 |
17,100 |
17,120 |
16,935 |
16,970 |
-0.38% |
28,600 |
| 2025/7/3 |
16,985 |
17,035 |
16,865 |
17,035 |
+0.80% |
57,000 |
| 2025/7/2 |
17,005 |
17,155 |
16,900 |
16,900 |
-2.06% |
66,400 |
| 2025/7/1 |
17,320 |
17,415 |
17,150 |
17,255 |
-1.17% |
65,600 |
| 2025/6/30 |
17,470 |
17,650 |
17,375 |
17,460 |
-0.06% |
76,500 |
| 2025/6/27 |
17,515 |
17,650 |
17,385 |
17,470 |
+0.84% |
95,900 |
| 2025/6/26 |
17,250 |
17,525 |
17,250 |
17,325 |
+0.79% |
117,600 |
| 2025/6/25 |
17,005 |
17,345 |
17,005 |
17,190 |
+2.35% |
114,500 |
| 2025/6/24 |
16,975 |
16,975 |
16,720 |
16,795 |
+0.63% |
55,900 |
| 2025/6/23 |
16,690 |
16,695 |
16,505 |
16,690 |
-0.71% |
49,400 |
| 2025/6/20 |
16,800 |
16,870 |
16,675 |
16,810 |
-1.09% |
162,000 |
| 2025/6/19 |
17,060 |
17,075 |
16,880 |
16,995 |
+0.74% |
75,600 |
| 2025/6/18 |
16,700 |
16,870 |
16,670 |
16,870 |
+1.02% |
48,800 |
| 2025/6/17 |
16,660 |
16,735 |
16,640 |
16,700 |
-0.30% |
39,000 |
| 2025/6/16 |
16,810 |
16,820 |
16,695 |
16,750 |
-0.06% |
54,700 |
| 2025/6/13 |
16,780 |
16,880 |
16,670 |
16,760 |
-1.06% |
85,200 |
| 2025/6/12 |
17,065 |
17,160 |
16,855 |
16,940 |
-0.73% |
71,500 |
| 2025/6/11 |
16,890 |
17,220 |
16,890 |
17,065 |
+1.22% |
68,300 |
| 2025/6/10 |
16,920 |
17,080 |
16,820 |
16,860 |
+0.57% |
59,300 |
| 2025/6/9 |
16,650 |
16,965 |
16,650 |
16,765 |
+0.63% |
51,200 |
| 2025/6/6 |
16,760 |
16,770 |
16,605 |
16,660 |
-0.09% |
51,300 |
| 2025/6/5 |
16,575 |
16,700 |
16,535 |
16,675 |
-0.21% |
60,600 |
| 2025/6/4 |
16,780 |
16,865 |
16,650 |
16,710 |
-0.71% |
67,500 |
| 2025/6/3 |
16,690 |
16,940 |
16,610 |
16,830 |
+0.09% |
78,300 |
| 2025/6/2 |
16,890 |
16,950 |
16,815 |
16,815 |
-1.03% |
77,700 |
| 2025/5/30 |
16,730 |
17,095 |
16,730 |
16,990 |
-0.82% |
120,000 |
| 2025/5/29 |
17,030 |
17,155 |
16,960 |
17,130 |
+1.30% |
86,100 |
| 2025/5/28 |
17,110 |
17,135 |
16,910 |
16,910 |
+0.24% |
61,700 |
| 2025/5/27 |
16,725 |
16,935 |
16,695 |
16,870 |
+0.87% |
66,400 |
| 2025/5/26 |
16,670 |
16,810 |
16,670 |
16,725 |
-0.36% |
44,200 |
| 2025/5/23 |
16,780 |
16,840 |
16,670 |
16,785 |
+0.03% |
56,700 |
| 2025/5/22 |
16,650 |
16,890 |
16,605 |
16,780 |
+0.15% |
77,200 |
| 2025/5/21 |
16,995 |
17,020 |
16,680 |
16,755 |
-0.21% |
56,500 |
| 2025/5/20 |
16,790 |
16,920 |
16,720 |
16,790 |
+0.48% |
72,200 |
| 2025/5/19 |
16,660 |
16,790 |
16,620 |
16,710 |
+0.30% |
54,200 |
| 2025/5/16 |
16,760 |
16,800 |
16,610 |
16,660 |
-0.60% |
57,700 |
| 2025/5/15 |
16,920 |
16,920 |
16,640 |
16,760 |
-1.00% |
75,000 |
| 2025/5/14 |
17,240 |
17,390 |
16,620 |
16,930 |
-3.48% |
151,300 |
| 2025/5/13 |
17,460 |
17,835 |
17,440 |
17,540 |
+3.91% |
174,800 |
| 2025/5/12 |
16,785 |
17,060 |
16,535 |
16,880 |
+1.90% |
204,100 |
| 2025/5/9 |
16,440 |
16,700 |
16,330 |
16,565 |
+1.41% |
123,000 |
| 2025/5/8 |
16,300 |
16,335 |
16,170 |
16,335 |
+0.21% |
96,700 |
| 2025/5/7 |
16,470 |
16,595 |
16,235 |
16,300 |
-1.00% |
74,600 |
| 2025/5/2 |
16,340 |
16,540 |
16,285 |
16,465 |
+0.37% |
99,400 |
| 2025/5/1 |
16,080 |
16,425 |
16,040 |
16,405 |
+1.17% |
91,500 |
| 2025/4/30 |
16,290 |
16,295 |
16,080 |
16,215 |
+1.00% |
119,500 |
| 2025/4/28 |
16,120 |
16,165 |
15,940 |
16,055 |
+0.16% |
74,100 |
| 2025/4/25 |
16,155 |
16,170 |
15,925 |
16,030 |
+1.33% |
116,800 |
| 2025/4/24 |
15,760 |
15,960 |
15,650 |
15,820 |
+2.53% |
105,100 |
| 2025/4/23 |
15,515 |
15,575 |
15,405 |
15,430 |
+1.65% |
76,900 |
| 2025/4/22 |
15,040 |
15,210 |
15,005 |
15,180 |
+1.54% |
88,900 |
| 2025/4/21 |
15,125 |
15,195 |
14,940 |
14,950 |
-1.74% |
72,800 |
| 2025/4/18 |
15,310 |
15,310 |
15,160 |
15,215 |
-0.62% |
72,200 |
| 2025/4/17 |
15,110 |
15,355 |
15,080 |
15,310 |
+0.92% |
64,800 |
| 2025/4/16 |
15,130 |
15,190 |
15,050 |
15,170 |
-0.36% |
74,700 |
| 2025/4/15 |
15,140 |
15,420 |
15,100 |
15,225 |
+0.76% |
123,200 |
| 2025/4/14 |
15,135 |
15,385 |
15,060 |
15,110 |
+0.87% |
123,000 |
| 2025/4/11 |
14,970 |
15,100 |
14,835 |
14,980 |
-4.92% |
147,200 |
| 2025/4/10 |
16,030 |
16,070 |
15,665 |
15,755 |
+6.63% |
111,900 |
| 2025/4/9 |
14,915 |
15,190 |
14,590 |
14,775 |
-3.53% |
119,500 |
| 2025/4/8 |
15,055 |
15,515 |
14,925 |
15,315 |
+3.20% |
140,000 |
| 2025/4/7 |
14,775 |
15,300 |
14,600 |
14,840 |
-6.58% |
165,700 |
| 2025/4/4 |
15,895 |
16,095 |
15,630 |
15,885 |
-3.41% |
134,000 |
| 2025/4/3 |
16,395 |
16,565 |
16,230 |
16,445 |
-3.69% |
119,600 |
| 2025/4/2 |
17,290 |
17,295 |
17,035 |
17,075 |
+0.06% |
89,700 |
| 2025/4/1 |
17,365 |
17,550 |
17,040 |
17,065 |
-1.07% |
100,800 |
| 2025/3/31 |
17,380 |
17,380 |
17,135 |
17,250 |
-2.35% |
101,700 |
| 2025/3/28 |
17,785 |
17,805 |
17,515 |
17,665 |
-2.32% |
77,400 |
| 2025/3/27 |
17,755 |
18,085 |
17,695 |
18,085 |
+0.11% |
91,400 |
| 2025/3/26 |
18,055 |
18,210 |
17,900 |
18,065 |
+1.01% |
82,200 |
| 2025/3/25 |
17,860 |
18,025 |
17,760 |
17,885 |
+0.11% |
103,300 |
| 2025/3/24 |
18,100 |
18,145 |
17,710 |
17,865 |
-1.27% |
72,500 |
| 2025/3/21 |
18,000 |
18,170 |
17,950 |
18,095 |
+0.58% |
135,100 |
| 2025/3/19 |
17,785 |
18,280 |
17,785 |
17,990 |
+1.21% |
112,800 |
| 2025/3/18 |
17,890 |
18,025 |
17,775 |
17,775 |
+0.40% |
78,300 |
| 2025/3/17 |
17,850 |
17,860 |
17,690 |
17,705 |
-0.08% |
64,500 |
| 2025/3/14 |
17,565 |
17,815 |
17,555 |
17,720 |
+0.85% |
113,000 |
| 2025/3/13 |
17,830 |
18,005 |
17,565 |
17,570 |
-1.60% |
117,500 |
| 2025/3/12 |
17,345 |
18,120 |
17,345 |
17,855 |
+2.53% |
164,200 |
| 2025/3/11 |
17,075 |
17,500 |
16,950 |
17,415 |
+0.43% |
156,000 |
| 2025/3/10 |
17,795 |
17,815 |
17,225 |
17,340 |
-1.20% |
142,600 |
| 2025/3/7 |
17,205 |
17,570 |
17,205 |
17,550 |
+0.03% |
98,000 |
| 2025/3/6 |
17,530 |
17,740 |
17,495 |
17,545 |
+0.20% |
75,900 |
| 2025/3/5 |
17,510 |
17,585 |
17,295 |
17,510 |
+0.17% |
68,700 |
| 2025/3/4 |
17,540 |
17,725 |
17,375 |
17,480 |
-1.27% |
73,200 |
| 2025/3/3 |
17,430 |
17,705 |
17,340 |
17,705 |
+1.69% |
82,800 |
| 2025/2/28 |
17,800 |
17,940 |
17,375 |
17,410 |
-3.49% |
128,600 |
| 2025/2/27 |
18,175 |
18,175 |
17,910 |
18,040 |
+0.45% |
79,400 |
| 2025/2/26 |
18,150 |
18,250 |
17,870 |
17,960 |
-1.21% |
92,000 |
| 2025/2/25 |
18,465 |
18,500 |
18,175 |
18,180 |
-1.57% |
119,900 |
| 2025/2/21 |
18,300 |
18,565 |
18,235 |
18,470 |
+1.37% |
141,000 |
| 2025/2/20 |
18,310 |
18,330 |
18,090 |
18,220 |
-0.82% |
70,800 |
| 2025/2/19 |
18,280 |
18,410 |
18,115 |
18,370 |
+0.49% |
68,800 |
| 2025/2/18 |
18,365 |
18,435 |
18,205 |
18,280 |
-0.49% |
64,400 |
| 2025/2/17 |
18,310 |
18,560 |
18,285 |
18,370 |
+0.33% |
75,800 |
| 2025/2/14 |
18,535 |
18,540 |
18,290 |
18,310 |
-0.70% |
154,800 |
| 2025/2/13 |
18,565 |
18,580 |
18,375 |
18,440 |
-0.08% |
172,000 |
| 2025/2/12 |
18,115 |
18,455 |
18,115 |
18,455 |
+2.19% |
201,300 |
| 2025/2/10 |
18,110 |
18,490 |
18,060 |
18,060 |
+0.14% |
192,000 |
| 2025/2/7 |
18,120 |
18,345 |
18,035 |
18,035 |
-0.19% |
171,600 |
| 2025/2/6 |
18,360 |
18,485 |
17,965 |
18,070 |
-0.33% |
217,600 |
| 2025/2/5 |
18,410 |
18,495 |
17,905 |
18,130 |
+1.65% |
195,500 |
| 2025/2/4 |
19,315 |
20,290 |
17,800 |
17,835 |
-0.67% |
633,700 |
| 2025/2/3 |
18,300 |
18,415 |
17,715 |
17,955 |
-3.62% |
223,600 |
| 2025/1/31 |
18,600 |
18,700 |
18,520 |
18,630 |
+0.13% |
120,500 |
| 2025/1/30 |
18,515 |
18,605 |
18,325 |
18,605 |
+0.11% |
116,000 |
| 2025/1/29 |
18,545 |
18,620 |
18,420 |
18,585 |
-0.05% |
74,100 |
| 2025/1/28 |
18,640 |
18,750 |
18,485 |
18,595 |
-0.77% |
97,700 |
| 2025/1/27 |
18,825 |
18,835 |
18,495 |
18,740 |
-0.45% |
105,100 |
| 2025/1/24 |
18,795 |
19,140 |
18,755 |
18,825 |
-0.08% |
94,100 |
| 2025/1/23 |
18,770 |
18,895 |
18,730 |
18,840 |
-0.16% |
90,800 |
| 2025/1/22 |
18,480 |
18,995 |
18,480 |
18,870 |
+2.69% |
107,600 |
| 2025/1/21 |
18,630 |
18,630 |
18,325 |
18,375 |
+0.52% |
81,300 |
| 2025/1/20 |
18,375 |
18,520 |
18,250 |
18,280 |
+0.25% |
56,300 |
| 2025/1/17 |
18,055 |
18,355 |
18,005 |
18,235 |
+0.66% |
74,700 |
| 2025/1/16 |
18,005 |
18,255 |
17,780 |
18,115 |
-1.04% |
113,500 |
| 2025/1/15 |
18,225 |
18,595 |
18,225 |
18,305 |
+0.63% |
99,300 |
|
