| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,357 |
1,362 |
1,344 |
1,350 |
-0.44% |
46,500 |
| 2025/7/11 |
1,384 |
1,403 |
1,353 |
1,356 |
-2.02% |
77,800 |
| 2025/7/10 |
1,389 |
1,395 |
1,380 |
1,384 |
+0.14% |
53,600 |
| 2025/7/9 |
1,367 |
1,384 |
1,362 |
1,382 |
+1.54% |
60,300 |
| 2025/7/8 |
1,360 |
1,380 |
1,360 |
1,361 |
-0.07% |
52,500 |
| 2025/7/7 |
1,362 |
1,378 |
1,358 |
1,362 |
+0.22% |
39,700 |
| 2025/7/4 |
1,346 |
1,372 |
1,344 |
1,359 |
+1.34% |
55,300 |
| 2025/7/3 |
1,358 |
1,361 |
1,331 |
1,341 |
-1.69% |
377,500 |
| 2025/7/2 |
1,358 |
1,382 |
1,352 |
1,364 |
+0.44% |
60,300 |
| 2025/7/1 |
1,382 |
1,386 |
1,353 |
1,358 |
-2.16% |
74,800 |
| 2025/6/30 |
1,392 |
1,405 |
1,382 |
1,388 |
-0.29% |
42,300 |
| 2025/6/27 |
1,398 |
1,407 |
1,383 |
1,392 |
-0.43% |
83,600 |
| 2025/6/26 |
1,398 |
1,413 |
1,392 |
1,398 |
+0.22% |
68,800 |
| 2025/6/25 |
1,394 |
1,402 |
1,380 |
1,395 |
-0.29% |
57,800 |
| 2025/6/24 |
1,396 |
1,405 |
1,389 |
1,399 |
+1.52% |
53,400 |
| 2025/6/23 |
1,384 |
1,390 |
1,363 |
1,378 |
-1.36% |
101,100 |
| 2025/6/20 |
1,418 |
1,420 |
1,397 |
1,397 |
-2.03% |
80,200 |
| 2025/6/19 |
1,435 |
1,440 |
1,415 |
1,426 |
-0.35% |
84,300 |
| 2025/6/18 |
1,426 |
1,450 |
1,425 |
1,431 |
+0.35% |
136,200 |
| 2025/6/17 |
1,421 |
1,438 |
1,413 |
1,426 |
+1.06% |
138,400 |
| 2025/6/16 |
1,470 |
1,470 |
1,394 |
1,411 |
-10.81% |
422,000 |
| 2025/6/13 |
1,594 |
1,607 |
1,530 |
1,582 |
-0.88% |
155,900 |
| 2025/6/12 |
1,595 |
1,606 |
1,586 |
1,596 |
-0.13% |
49,800 |
| 2025/6/11 |
1,575 |
1,605 |
1,575 |
1,598 |
+1.85% |
64,900 |
| 2025/6/10 |
1,563 |
1,580 |
1,559 |
1,569 |
-0.06% |
35,600 |
| 2025/6/9 |
1,553 |
1,575 |
1,549 |
1,570 |
+1.49% |
41,900 |
| 2025/6/6 |
1,538 |
1,579 |
1,538 |
1,547 |
+0.65% |
65,400 |
| 2025/6/5 |
1,520 |
1,544 |
1,520 |
1,537 |
-0.45% |
25,200 |
| 2025/6/4 |
1,538 |
1,550 |
1,538 |
1,544 |
+0.39% |
26,400 |
| 2025/6/3 |
1,531 |
1,541 |
1,523 |
1,538 |
-0.06% |
29,100 |
| 2025/6/2 |
1,536 |
1,546 |
1,530 |
1,539 |
-1.09% |
30,300 |
| 2025/5/30 |
1,540 |
1,561 |
1,539 |
1,556 |
+0.13% |
24,200 |
| 2025/5/29 |
1,555 |
1,555 |
1,537 |
1,554 |
+0.71% |
24,200 |
| 2025/5/28 |
1,546 |
1,566 |
1,530 |
1,543 |
+0.52% |
42,600 |
| 2025/5/27 |
1,529 |
1,542 |
1,517 |
1,535 |
+0.66% |
34,500 |
| 2025/5/26 |
1,488 |
1,531 |
1,488 |
1,525 |
+2.35% |
43,400 |
| 2025/5/23 |
1,474 |
1,504 |
1,473 |
1,490 |
+0.95% |
33,800 |
| 2025/5/22 |
1,470 |
1,489 |
1,455 |
1,476 |
-0.74% |
34,300 |
| 2025/5/21 |
1,491 |
1,505 |
1,477 |
1,487 |
-0.54% |
40,500 |
| 2025/5/20 |
1,510 |
1,518 |
1,488 |
1,495 |
-0.99% |
81,700 |
| 2025/5/19 |
1,469 |
1,510 |
1,464 |
1,510 |
+1.82% |
48,600 |
| 2025/5/16 |
1,460 |
1,488 |
1,420 |
1,483 |
+1.30% |
147,700 |
| 2025/5/15 |
1,479 |
1,486 |
1,455 |
1,464 |
-2.53% |
47,300 |
| 2025/5/14 |
1,510 |
1,515 |
1,480 |
1,502 |
-0.86% |
35,000 |
| 2025/5/13 |
1,526 |
1,537 |
1,512 |
1,515 |
-0.13% |
36,800 |
| 2025/5/12 |
1,501 |
1,540 |
1,501 |
1,517 |
+2.57% |
54,200 |
| 2025/5/9 |
1,472 |
1,514 |
1,449 |
1,479 |
+0.48% |
204,700 |
| 2025/5/8 |
1,484 |
1,488 |
1,462 |
1,472 |
-1.67% |
36,500 |
| 2025/5/7 |
1,468 |
1,526 |
1,458 |
1,497 |
+1.98% |
163,000 |
| 2025/5/2 |
1,479 |
1,490 |
1,451 |
1,468 |
-0.88% |
87,600 |
| 2025/5/1 |
1,516 |
1,516 |
1,481 |
1,481 |
-2.37% |
43,600 |
| 2025/4/30 |
1,497 |
1,520 |
1,489 |
1,517 |
+1.13% |
63,400 |
| 2025/4/28 |
1,474 |
1,519 |
1,468 |
1,500 |
+0.67% |
268,100 |
| 2025/4/25 |
1,470 |
1,507 |
1,468 |
1,490 |
-0.86% |
465,600 |
| 2025/4/24 |
1,526 |
1,534 |
1,497 |
1,503 |
-1.70% |
153,300 |
| 2025/4/23 |
1,548 |
1,555 |
1,529 |
1,529 |
+0.13% |
105,600 |
| 2025/4/22 |
1,511 |
1,536 |
1,500 |
1,527 |
+0.33% |
74,000 |
| 2025/4/21 |
1,497 |
1,543 |
1,497 |
1,522 |
+0.93% |
99,700 |
| 2025/4/18 |
1,458 |
1,520 |
1,443 |
1,508 |
+3.43% |
70,400 |
| 2025/4/17 |
1,422 |
1,459 |
1,419 |
1,458 |
+2.03% |
52,900 |
| 2025/4/16 |
1,465 |
1,471 |
1,424 |
1,429 |
-2.06% |
114,900 |
| 2025/4/15 |
1,432 |
1,472 |
1,431 |
1,459 |
+2.10% |
99,300 |
| 2025/4/14 |
1,422 |
1,455 |
1,413 |
1,429 |
+0.78% |
71,900 |
| 2025/4/11 |
1,399 |
1,428 |
1,385 |
1,418 |
-0.77% |
75,000 |
| 2025/4/10 |
1,457 |
1,466 |
1,426 |
1,429 |
+4.08% |
86,900 |
| 2025/4/9 |
1,373 |
1,389 |
1,345 |
1,373 |
-1.86% |
153,700 |
| 2025/4/8 |
1,333 |
1,418 |
1,333 |
1,399 |
+9.30% |
176,600 |
| 2025/4/7 |
1,248 |
1,307 |
1,229 |
1,280 |
-6.84% |
232,000 |
| 2025/4/4 |
1,373 |
1,382 |
1,339 |
1,374 |
-3.92% |
272,100 |
| 2025/4/3 |
1,476 |
1,499 |
1,411 |
1,430 |
-7.74% |
295,100 |
| 2025/4/2 |
1,551 |
1,560 |
1,529 |
1,550 |
+0.00% |
84,300 |
| 2025/4/1 |
1,566 |
1,580 |
1,549 |
1,550 |
-0.13% |
67,900 |
| 2025/3/31 |
1,576 |
1,592 |
1,545 |
1,552 |
-3.00% |
126,100 |
| 2025/3/28 |
1,610 |
1,610 |
1,576 |
1,600 |
+0.50% |
147,800 |
| 2025/3/27 |
1,574 |
1,596 |
1,568 |
1,592 |
-1.12% |
106,000 |
| 2025/3/26 |
1,556 |
1,628 |
1,543 |
1,610 |
+4.48% |
126,600 |
| 2025/3/25 |
1,544 |
1,559 |
1,536 |
1,541 |
-0.52% |
66,900 |
| 2025/3/24 |
1,545 |
1,568 |
1,537 |
1,549 |
+0.26% |
36,800 |
| 2025/3/21 |
1,563 |
1,574 |
1,544 |
1,545 |
-1.15% |
38,500 |
| 2025/3/19 |
1,524 |
1,565 |
1,514 |
1,563 |
+1.89% |
56,700 |
| 2025/3/18 |
1,497 |
1,537 |
1,495 |
1,534 |
+1.59% |
46,800 |
| 2025/3/17 |
1,508 |
1,568 |
1,482 |
1,510 |
+2.17% |
121,000 |
| 2025/3/14 |
1,473 |
1,493 |
1,469 |
1,478 |
+0.34% |
74,800 |
| 2025/3/13 |
1,465 |
1,496 |
1,449 |
1,473 |
+0.55% |
58,700 |
| 2025/3/12 |
1,456 |
1,481 |
1,452 |
1,465 |
+0.21% |
40,000 |
| 2025/3/11 |
1,464 |
1,476 |
1,437 |
1,462 |
-1.81% |
59,100 |
| 2025/3/10 |
1,474 |
1,508 |
1,456 |
1,489 |
+1.22% |
54,500 |
| 2025/3/7 |
1,508 |
1,508 |
1,459 |
1,471 |
-2.71% |
102,200 |
| 2025/3/6 |
1,541 |
1,548 |
1,507 |
1,512 |
-1.82% |
136,200 |
| 2025/3/5 |
1,539 |
1,555 |
1,532 |
1,540 |
-0.26% |
56,000 |
| 2025/3/4 |
1,545 |
1,548 |
1,527 |
1,544 |
-0.96% |
42,000 |
| 2025/3/3 |
1,545 |
1,575 |
1,532 |
1,559 |
+1.43% |
67,500 |
| 2025/2/28 |
1,521 |
1,537 |
1,513 |
1,537 |
-0.07% |
41,300 |
| 2025/2/27 |
1,554 |
1,554 |
1,527 |
1,538 |
-0.26% |
40,700 |
| 2025/2/26 |
1,515 |
1,550 |
1,512 |
1,542 |
+1.51% |
90,600 |
| 2025/2/25 |
1,516 |
1,541 |
1,506 |
1,519 |
-1.56% |
39,100 |
| 2025/2/21 |
1,564 |
1,568 |
1,534 |
1,543 |
-1.97% |
51,500 |
| 2025/2/20 |
1,572 |
1,574 |
1,531 |
1,574 |
+0.13% |
85,400 |
| 2025/2/19 |
1,572 |
1,604 |
1,564 |
1,572 |
-0.38% |
68,700 |
| 2025/2/18 |
1,551 |
1,597 |
1,541 |
1,578 |
+1.74% |
107,900 |
| 2025/2/17 |
1,579 |
1,579 |
1,528 |
1,551 |
-1.08% |
78,200 |
| 2025/2/14 |
1,550 |
1,568 |
1,531 |
1,568 |
+0.64% |
108,500 |
| 2025/2/13 |
1,572 |
1,578 |
1,548 |
1,558 |
-1.77% |
75,500 |
| 2025/2/12 |
1,550 |
1,586 |
1,539 |
1,586 |
+3.05% |
72,900 |
| 2025/2/10 |
1,520 |
1,548 |
1,520 |
1,539 |
+1.25% |
92,600 |
| 2025/2/7 |
1,509 |
1,530 |
1,499 |
1,520 |
+0.33% |
110,600 |
| 2025/2/6 |
1,530 |
1,536 |
1,509 |
1,515 |
-0.53% |
36,800 |
| 2025/2/5 |
1,518 |
1,540 |
1,492 |
1,523 |
+0.86% |
70,600 |
| 2025/2/4 |
1,549 |
1,557 |
1,500 |
1,510 |
-1.50% |
166,400 |
| 2025/2/3 |
1,410 |
1,580 |
1,364 |
1,533 |
+14.23% |
1,013,500 |
| 2025/1/31 |
1,352 |
1,365 |
1,309 |
1,342 |
-2.26% |
57,400 |
| 2025/1/30 |
1,382 |
1,399 |
1,373 |
1,373 |
-1.08% |
148,500 |
| 2025/1/29 |
1,388 |
1,401 |
1,383 |
1,388 |
-0.07% |
24,600 |
| 2025/1/28 |
1,359 |
1,396 |
1,359 |
1,389 |
+1.46% |
32,700 |
| 2025/1/27 |
1,388 |
1,388 |
1,353 |
1,369 |
+0.44% |
42,400 |
| 2025/1/24 |
1,330 |
1,382 |
1,300 |
1,363 |
+2.71% |
108,800 |
| 2025/1/23 |
1,338 |
1,345 |
1,316 |
1,327 |
-0.67% |
43,000 |
| 2025/1/22 |
1,334 |
1,339 |
1,327 |
1,336 |
+0.15% |
42,100 |
| 2025/1/21 |
1,297 |
1,334 |
1,296 |
1,334 |
+2.85% |
56,500 |
| 2025/1/20 |
1,315 |
1,327 |
1,297 |
1,297 |
-0.69% |
26,700 |
| 2025/1/17 |
1,282 |
1,320 |
1,280 |
1,306 |
+0.93% |
31,000 |
| 2025/1/16 |
1,304 |
1,304 |
1,282 |
1,294 |
-1.07% |
55,700 |
| 2025/1/15 |
1,291 |
1,320 |
1,291 |
1,308 |
+1.32% |
38,500 |
|
