| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
1,774 |
1,794 |
1,774 |
1,786 |
+1.08% |
18,300 |
| 2025/7/10 |
1,787 |
1,798 |
1,767 |
1,767 |
-0.62% |
42,000 |
| 2025/7/9 |
1,780 |
1,793 |
1,776 |
1,778 |
-0.11% |
23,900 |
| 2025/7/8 |
1,775 |
1,789 |
1,767 |
1,780 |
+0.17% |
26,100 |
| 2025/7/7 |
1,776 |
1,783 |
1,774 |
1,777 |
+0.40% |
16,300 |
| 2025/7/4 |
1,777 |
1,784 |
1,770 |
1,770 |
+0.06% |
12,100 |
| 2025/7/3 |
1,788 |
1,788 |
1,765 |
1,769 |
-0.51% |
22,600 |
| 2025/7/2 |
1,792 |
1,793 |
1,778 |
1,778 |
-0.11% |
26,400 |
| 2025/7/1 |
1,800 |
1,801 |
1,780 |
1,780 |
-1.22% |
15,900 |
| 2025/6/30 |
1,805 |
1,817 |
1,801 |
1,802 |
-0.17% |
31,100 |
| 2025/6/27 |
1,776 |
1,807 |
1,776 |
1,805 |
+1.58% |
23,300 |
| 2025/6/26 |
1,777 |
1,789 |
1,773 |
1,777 |
+0.34% |
11,100 |
| 2025/6/25 |
1,795 |
1,795 |
1,770 |
1,771 |
-0.90% |
25,200 |
| 2025/6/24 |
1,809 |
1,828 |
1,765 |
1,787 |
-0.56% |
33,800 |
| 2025/6/23 |
1,808 |
1,817 |
1,797 |
1,797 |
-1.26% |
20,800 |
| 2025/6/20 |
1,839 |
1,840 |
1,810 |
1,820 |
-0.76% |
15,200 |
| 2025/6/19 |
1,819 |
1,835 |
1,818 |
1,834 |
+1.16% |
10,000 |
| 2025/6/18 |
1,807 |
1,815 |
1,801 |
1,813 |
+0.89% |
12,400 |
| 2025/6/17 |
1,796 |
1,807 |
1,791 |
1,797 |
-0.44% |
7,900 |
| 2025/6/16 |
1,807 |
1,809 |
1,792 |
1,805 |
+0.78% |
13,500 |
| 2025/6/13 |
1,813 |
1,817 |
1,778 |
1,791 |
-1.21% |
18,300 |
| 2025/6/12 |
1,806 |
1,823 |
1,806 |
1,813 |
+0.33% |
9,700 |
| 2025/6/11 |
1,805 |
1,814 |
1,791 |
1,807 |
+0.67% |
8,900 |
| 2025/6/10 |
1,822 |
1,824 |
1,794 |
1,795 |
-1.81% |
15,400 |
| 2025/6/9 |
1,835 |
1,841 |
1,824 |
1,828 |
-0.05% |
14,700 |
| 2025/6/6 |
1,836 |
1,837 |
1,814 |
1,829 |
+1.22% |
30,600 |
| 2025/6/5 |
1,801 |
1,813 |
1,797 |
1,807 |
+0.17% |
14,200 |
| 2025/6/4 |
1,772 |
1,809 |
1,772 |
1,804 |
+1.12% |
18,100 |
| 2025/6/3 |
1,795 |
1,816 |
1,782 |
1,784 |
-0.22% |
22,100 |
| 2025/6/2 |
1,766 |
1,788 |
1,766 |
1,788 |
+0.96% |
9,900 |
| 2025/5/30 |
1,772 |
1,781 |
1,767 |
1,771 |
-0.51% |
19,200 |
| 2025/5/29 |
1,771 |
1,782 |
1,764 |
1,780 |
+0.62% |
24,300 |
| 2025/5/28 |
1,772 |
1,785 |
1,769 |
1,769 |
-0.06% |
21,400 |
| 2025/5/27 |
1,777 |
1,782 |
1,770 |
1,770 |
-0.39% |
11,300 |
| 2025/5/26 |
1,781 |
1,787 |
1,777 |
1,777 |
-0.22% |
8,700 |
| 2025/5/23 |
1,784 |
1,795 |
1,775 |
1,781 |
+0.34% |
13,700 |
| 2025/5/22 |
1,764 |
1,783 |
1,764 |
1,775 |
-0.06% |
12,800 |
| 2025/5/21 |
1,770 |
1,778 |
1,758 |
1,776 |
+0.62% |
16,700 |
| 2025/5/20 |
1,800 |
1,810 |
1,765 |
1,765 |
-1.73% |
26,900 |
| 2025/5/19 |
1,801 |
1,805 |
1,783 |
1,796 |
-0.22% |
24,500 |
| 2025/5/16 |
1,830 |
1,830 |
1,795 |
1,800 |
-0.99% |
22,900 |
| 2025/5/15 |
1,818 |
1,838 |
1,818 |
1,818 |
-0.44% |
11,300 |
| 2025/5/14 |
1,838 |
1,838 |
1,811 |
1,826 |
-0.65% |
14,500 |
| 2025/5/13 |
1,850 |
1,858 |
1,833 |
1,838 |
-0.54% |
16,900 |
| 2025/5/12 |
1,831 |
1,850 |
1,817 |
1,848 |
+1.04% |
17,000 |
| 2025/5/9 |
1,818 |
1,860 |
1,806 |
1,829 |
+0.22% |
60,400 |
| 2025/5/8 |
1,840 |
1,840 |
1,799 |
1,825 |
-0.49% |
36,500 |
| 2025/5/7 |
1,810 |
1,878 |
1,808 |
1,834 |
+1.27% |
75,100 |
| 2025/5/2 |
1,828 |
1,828 |
1,788 |
1,811 |
+0.06% |
17,000 |
| 2025/5/1 |
1,840 |
1,840 |
1,808 |
1,810 |
-1.36% |
22,900 |
| 2025/4/30 |
1,837 |
1,837 |
1,786 |
1,835 |
+0.88% |
35,000 |
| 2025/4/28 |
1,800 |
1,837 |
1,769 |
1,819 |
-0.87% |
108,300 |
| 2025/4/25 |
1,857 |
1,865 |
1,802 |
1,835 |
-0.76% |
67,700 |
| 2025/4/24 |
1,851 |
1,855 |
1,834 |
1,849 |
+0.27% |
21,900 |
| 2025/4/23 |
1,850 |
1,850 |
1,828 |
1,844 |
+0.88% |
26,900 |
| 2025/4/22 |
1,839 |
1,848 |
1,821 |
1,828 |
+0.55% |
15,600 |
| 2025/4/21 |
1,788 |
1,827 |
1,788 |
1,818 |
+1.73% |
25,500 |
| 2025/4/18 |
1,759 |
1,787 |
1,755 |
1,787 |
+2.47% |
15,500 |
| 2025/4/17 |
1,705 |
1,745 |
1,705 |
1,744 |
+2.29% |
16,700 |
| 2025/4/16 |
1,727 |
1,727 |
1,704 |
1,705 |
-0.99% |
20,200 |
| 2025/4/15 |
1,717 |
1,739 |
1,717 |
1,722 |
-0.12% |
9,500 |
| 2025/4/14 |
1,732 |
1,736 |
1,717 |
1,724 |
-0.46% |
11,700 |
| 2025/4/11 |
1,700 |
1,732 |
1,672 |
1,732 |
+0.06% |
30,700 |
| 2025/4/10 |
1,725 |
1,738 |
1,689 |
1,731 |
+5.23% |
26,400 |
| 2025/4/9 |
1,660 |
1,678 |
1,628 |
1,645 |
-2.32% |
68,100 |
| 2025/4/8 |
1,682 |
1,718 |
1,649 |
1,684 |
+2.56% |
48,500 |
| 2025/4/7 |
1,558 |
1,718 |
1,524 |
1,642 |
-3.58% |
64,500 |
| 2025/4/4 |
1,674 |
1,707 |
1,661 |
1,703 |
-0.64% |
64,500 |
| 2025/4/3 |
1,684 |
1,717 |
1,673 |
1,714 |
-2.94% |
45,700 |
| 2025/4/2 |
1,780 |
1,780 |
1,754 |
1,766 |
+0.17% |
25,800 |
| 2025/4/1 |
1,754 |
1,814 |
1,754 |
1,763 |
+0.51% |
28,100 |
| 2025/3/31 |
1,810 |
1,813 |
1,754 |
1,754 |
-4.57% |
48,500 |
| 2025/3/28 |
1,823 |
1,853 |
1,806 |
1,838 |
-3.67% |
91,700 |
| 2025/3/27 |
1,865 |
1,908 |
1,865 |
1,908 |
+0.63% |
166,000 |
| 2025/3/26 |
1,886 |
1,903 |
1,877 |
1,896 |
+0.64% |
92,600 |
| 2025/3/25 |
1,864 |
1,884 |
1,862 |
1,884 |
+0.96% |
60,600 |
| 2025/3/24 |
1,894 |
1,902 |
1,866 |
1,866 |
-1.17% |
87,600 |
| 2025/3/21 |
1,901 |
1,917 |
1,887 |
1,888 |
-0.89% |
88,700 |
| 2025/3/19 |
1,890 |
1,916 |
1,890 |
1,905 |
+0.74% |
39,300 |
| 2025/3/18 |
1,885 |
1,902 |
1,884 |
1,891 |
+0.37% |
42,000 |
| 2025/3/17 |
1,906 |
1,906 |
1,884 |
1,884 |
+0.16% |
52,900 |
| 2025/3/14 |
1,864 |
1,893 |
1,860 |
1,881 |
-0.74% |
59,800 |
| 2025/3/13 |
1,876 |
1,895 |
1,867 |
1,895 |
+1.23% |
31,700 |
| 2025/3/12 |
1,857 |
1,879 |
1,857 |
1,872 |
+0.86% |
29,200 |
| 2025/3/11 |
1,860 |
1,861 |
1,830 |
1,856 |
-0.85% |
39,200 |
| 2025/3/10 |
1,892 |
1,892 |
1,864 |
1,872 |
-0.32% |
28,400 |
| 2025/3/7 |
1,888 |
1,909 |
1,876 |
1,878 |
-1.21% |
28,400 |
| 2025/3/6 |
1,929 |
1,940 |
1,900 |
1,901 |
-0.99% |
34,500 |
| 2025/3/5 |
1,873 |
1,931 |
1,873 |
1,920 |
+2.84% |
35,600 |
| 2025/3/4 |
1,840 |
1,883 |
1,830 |
1,867 |
+0.97% |
29,600 |
| 2025/3/3 |
1,867 |
1,873 |
1,841 |
1,849 |
+0.82% |
30,100 |
| 2025/2/28 |
1,855 |
1,869 |
1,834 |
1,834 |
-1.87% |
37,000 |
| 2025/2/27 |
1,898 |
1,898 |
1,867 |
1,869 |
-1.11% |
37,000 |
| 2025/2/26 |
1,905 |
1,906 |
1,877 |
1,890 |
-0.89% |
30,800 |
| 2025/2/25 |
1,909 |
1,919 |
1,897 |
1,907 |
-0.31% |
27,800 |
| 2025/2/21 |
1,968 |
1,968 |
1,913 |
1,913 |
-2.00% |
34,200 |
| 2025/2/20 |
1,935 |
1,971 |
1,927 |
1,952 |
+1.30% |
32,600 |
| 2025/2/19 |
1,928 |
1,945 |
1,927 |
1,927 |
-0.05% |
17,700 |
| 2025/2/18 |
1,934 |
1,945 |
1,925 |
1,928 |
-0.87% |
23,600 |
| 2025/2/17 |
1,982 |
1,991 |
1,945 |
1,945 |
-0.87% |
20,800 |
| 2025/2/14 |
2,013 |
2,013 |
1,962 |
1,962 |
-1.80% |
23,800 |
| 2025/2/13 |
1,962 |
2,005 |
1,962 |
1,998 |
+1.89% |
16,300 |
| 2025/2/12 |
1,967 |
1,978 |
1,953 |
1,961 |
+0.87% |
14,700 |
| 2025/2/10 |
1,963 |
1,974 |
1,938 |
1,944 |
-0.92% |
16,100 |
| 2025/2/7 |
1,979 |
1,985 |
1,951 |
1,962 |
-0.20% |
10,800 |
| 2025/2/6 |
1,958 |
1,975 |
1,942 |
1,966 |
+0.41% |
8,700 |
| 2025/2/5 |
1,949 |
1,983 |
1,936 |
1,958 |
+2.46% |
20,000 |
| 2025/2/4 |
1,931 |
1,949 |
1,911 |
1,911 |
+0.53% |
13,600 |
| 2025/2/3 |
1,963 |
1,963 |
1,896 |
1,901 |
-3.26% |
48,700 |
| 2025/1/31 |
2,021 |
2,021 |
1,963 |
1,965 |
-2.77% |
31,100 |
| 2025/1/30 |
1,974 |
2,021 |
1,928 |
2,021 |
-2.37% |
82,700 |
| 2025/1/29 |
2,050 |
2,083 |
2,042 |
2,070 |
+1.42% |
53,800 |
| 2025/1/28 |
1,998 |
2,048 |
1,994 |
2,041 |
+2.31% |
32,600 |
| 2025/1/27 |
2,001 |
2,015 |
1,968 |
1,995 |
+0.76% |
21,400 |
| 2025/1/24 |
1,948 |
1,998 |
1,926 |
1,980 |
+2.33% |
26,700 |
| 2025/1/23 |
1,971 |
1,971 |
1,929 |
1,935 |
-0.97% |
22,600 |
| 2025/1/22 |
1,953 |
1,964 |
1,929 |
1,954 |
+0.05% |
27,500 |
| 2025/1/21 |
1,960 |
1,961 |
1,939 |
1,953 |
-0.61% |
17,400 |
| 2025/1/20 |
1,959 |
1,980 |
1,958 |
1,965 |
+0.15% |
13,200 |
| 2025/1/17 |
2,043 |
2,043 |
1,962 |
1,962 |
-3.68% |
20,000 |
| 2025/1/16 |
1,995 |
2,070 |
1,995 |
2,037 |
+2.67% |
20,700 |
| 2025/1/15 |
1,969 |
2,004 |
1,969 |
1,984 |
+0.76% |
20,600 |
| 2025/1/14 |
1,998 |
2,003 |
1,949 |
1,969 |
-1.45% |
25,200 |
|
