| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,605 |
1,628 |
1,601 |
1,623 |
+0.62% |
80,600 |
| 2025/7/11 |
1,638 |
1,649 |
1,613 |
1,613 |
-1.16% |
85,700 |
| 2025/7/10 |
1,635 |
1,636 |
1,621 |
1,632 |
-0.18% |
127,800 |
| 2025/7/9 |
1,639 |
1,649 |
1,635 |
1,635 |
+0.18% |
98,600 |
| 2025/7/8 |
1,655 |
1,655 |
1,632 |
1,632 |
-1.39% |
94,200 |
| 2025/7/7 |
1,645 |
1,658 |
1,641 |
1,655 |
-0.12% |
102,500 |
| 2025/7/4 |
1,670 |
1,673 |
1,655 |
1,657 |
-0.24% |
53,700 |
| 2025/7/3 |
1,669 |
1,672 |
1,660 |
1,661 |
+0.54% |
80,000 |
| 2025/7/2 |
1,667 |
1,680 |
1,652 |
1,652 |
-1.73% |
97,800 |
| 2025/7/1 |
1,700 |
1,706 |
1,673 |
1,681 |
-1.41% |
143,900 |
| 2025/6/30 |
1,741 |
1,752 |
1,705 |
1,705 |
-2.96% |
159,200 |
| 2025/6/27 |
1,679 |
1,785 |
1,676 |
1,757 |
+3.47% |
644,700 |
| 2025/6/26 |
1,689 |
1,700 |
1,686 |
1,698 |
+0.24% |
525,900 |
| 2025/6/25 |
1,675 |
1,697 |
1,669 |
1,694 |
+0.53% |
259,700 |
| 2025/6/24 |
1,692 |
1,697 |
1,678 |
1,685 |
+0.66% |
215,900 |
| 2025/6/23 |
1,651 |
1,675 |
1,651 |
1,674 |
+0.30% |
208,000 |
| 2025/6/20 |
1,686 |
1,690 |
1,666 |
1,669 |
-0.83% |
245,800 |
| 2025/6/19 |
1,680 |
1,691 |
1,679 |
1,683 |
+0.06% |
176,000 |
| 2025/6/18 |
1,693 |
1,698 |
1,678 |
1,682 |
-0.77% |
135,100 |
| 2025/6/17 |
1,706 |
1,712 |
1,694 |
1,695 |
-0.47% |
121,100 |
| 2025/6/16 |
1,712 |
1,716 |
1,698 |
1,703 |
-0.64% |
163,400 |
| 2025/6/13 |
1,736 |
1,737 |
1,709 |
1,714 |
-1.78% |
179,300 |
| 2025/6/12 |
1,758 |
1,773 |
1,740 |
1,745 |
+0.23% |
149,300 |
| 2025/6/11 |
1,757 |
1,757 |
1,733 |
1,741 |
+0.06% |
168,300 |
| 2025/6/10 |
1,744 |
1,756 |
1,732 |
1,740 |
-0.23% |
184,700 |
| 2025/6/9 |
1,744 |
1,755 |
1,740 |
1,744 |
-0.17% |
113,300 |
| 2025/6/6 |
1,766 |
1,770 |
1,741 |
1,747 |
-0.68% |
119,000 |
| 2025/6/5 |
1,756 |
1,770 |
1,750 |
1,759 |
-0.06% |
110,300 |
| 2025/6/4 |
1,767 |
1,777 |
1,757 |
1,760 |
-0.96% |
133,300 |
| 2025/6/3 |
1,791 |
1,796 |
1,777 |
1,777 |
-1.28% |
117,900 |
| 2025/6/2 |
1,807 |
1,819 |
1,781 |
1,800 |
-0.11% |
165,300 |
| 2025/5/30 |
1,780 |
1,814 |
1,772 |
1,802 |
+0.39% |
128,200 |
| 2025/5/29 |
1,795 |
1,811 |
1,795 |
1,795 |
+0.84% |
155,900 |
| 2025/5/28 |
1,791 |
1,806 |
1,776 |
1,780 |
+0.74% |
184,500 |
| 2025/5/27 |
1,747 |
1,786 |
1,747 |
1,767 |
+0.57% |
151,000 |
| 2025/5/26 |
1,765 |
1,768 |
1,745 |
1,757 |
+0.17% |
97,100 |
| 2025/5/23 |
1,742 |
1,763 |
1,729 |
1,754 |
+1.98% |
194,000 |
| 2025/5/22 |
1,724 |
1,733 |
1,717 |
1,720 |
-1.15% |
93,700 |
| 2025/5/21 |
1,759 |
1,760 |
1,731 |
1,740 |
+0.23% |
110,000 |
| 2025/5/20 |
1,747 |
1,770 |
1,730 |
1,736 |
-0.57% |
170,200 |
| 2025/5/19 |
1,726 |
1,762 |
1,725 |
1,746 |
+1.16% |
124,100 |
| 2025/5/16 |
1,731 |
1,743 |
1,714 |
1,726 |
+0.00% |
133,400 |
| 2025/5/15 |
1,756 |
1,769 |
1,717 |
1,726 |
-1.20% |
121,300 |
| 2025/5/14 |
1,776 |
1,782 |
1,737 |
1,747 |
-0.74% |
150,500 |
| 2025/5/13 |
1,790 |
1,790 |
1,751 |
1,760 |
+0.40% |
178,400 |
| 2025/5/12 |
1,863 |
1,864 |
1,752 |
1,753 |
+8.01% |
416,700 |
| 2025/5/9 |
1,614 |
1,626 |
1,606 |
1,623 |
+1.37% |
45,800 |
| 2025/5/8 |
1,600 |
1,606 |
1,581 |
1,601 |
+1.01% |
22,300 |
| 2025/5/7 |
1,604 |
1,612 |
1,583 |
1,585 |
-0.06% |
32,500 |
| 2025/5/2 |
1,585 |
1,611 |
1,554 |
1,586 |
+0.25% |
110,600 |
| 2025/5/1 |
1,599 |
1,602 |
1,572 |
1,582 |
-1.06% |
37,300 |
| 2025/4/30 |
1,600 |
1,604 |
1,589 |
1,599 |
+0.38% |
26,300 |
| 2025/4/28 |
1,583 |
1,612 |
1,583 |
1,593 |
+0.63% |
55,400 |
| 2025/4/25 |
1,577 |
1,593 |
1,575 |
1,583 |
+0.44% |
39,300 |
| 2025/4/24 |
1,595 |
1,595 |
1,576 |
1,576 |
-0.38% |
27,100 |
| 2025/4/23 |
1,595 |
1,599 |
1,582 |
1,582 |
+0.38% |
37,300 |
| 2025/4/22 |
1,590 |
1,596 |
1,573 |
1,576 |
+0.25% |
25,600 |
| 2025/4/21 |
1,577 |
1,591 |
1,567 |
1,572 |
-0.69% |
26,300 |
| 2025/4/18 |
1,542 |
1,583 |
1,541 |
1,583 |
+3.06% |
37,000 |
| 2025/4/17 |
1,540 |
1,544 |
1,520 |
1,536 |
+0.99% |
25,900 |
| 2025/4/16 |
1,539 |
1,539 |
1,514 |
1,521 |
-0.98% |
27,200 |
| 2025/4/15 |
1,537 |
1,540 |
1,526 |
1,536 |
+1.79% |
32,800 |
| 2025/4/14 |
1,522 |
1,528 |
1,509 |
1,509 |
-0.07% |
31,500 |
| 2025/4/11 |
1,500 |
1,521 |
1,472 |
1,510 |
-0.26% |
45,500 |
| 2025/4/10 |
1,543 |
1,543 |
1,500 |
1,514 |
+4.63% |
48,800 |
| 2025/4/9 |
1,446 |
1,461 |
1,411 |
1,447 |
-1.90% |
104,700 |
| 2025/4/8 |
1,429 |
1,495 |
1,426 |
1,475 |
+5.43% |
82,600 |
| 2025/4/7 |
1,387 |
1,452 |
1,370 |
1,399 |
-7.35% |
134,700 |
| 2025/4/4 |
1,520 |
1,528 |
1,489 |
1,510 |
-2.83% |
83,200 |
| 2025/4/3 |
1,501 |
1,568 |
1,501 |
1,554 |
-1.40% |
57,400 |
| 2025/4/2 |
1,591 |
1,596 |
1,575 |
1,576 |
-0.44% |
49,600 |
| 2025/4/1 |
1,590 |
1,597 |
1,580 |
1,583 |
+0.57% |
43,500 |
| 2025/3/31 |
1,586 |
1,592 |
1,565 |
1,574 |
-1.50% |
58,400 |
| 2025/3/28 |
1,599 |
1,605 |
1,586 |
1,598 |
-0.19% |
113,100 |
| 2025/3/27 |
1,587 |
1,601 |
1,573 |
1,601 |
+0.88% |
57,100 |
| 2025/3/26 |
1,586 |
1,595 |
1,577 |
1,587 |
+0.06% |
54,100 |
| 2025/3/25 |
1,573 |
1,594 |
1,566 |
1,586 |
+0.89% |
43,900 |
| 2025/3/24 |
1,598 |
1,598 |
1,559 |
1,572 |
-1.26% |
54,800 |
| 2025/3/21 |
1,602 |
1,610 |
1,585 |
1,592 |
-0.62% |
70,500 |
| 2025/3/19 |
1,609 |
1,625 |
1,590 |
1,602 |
-0.12% |
64,400 |
| 2025/3/18 |
1,601 |
1,625 |
1,590 |
1,604 |
+1.20% |
112,000 |
| 2025/3/17 |
1,577 |
1,605 |
1,577 |
1,585 |
+1.60% |
64,100 |
| 2025/3/14 |
1,567 |
1,578 |
1,558 |
1,560 |
-0.70% |
89,400 |
| 2025/3/13 |
1,582 |
1,607 |
1,563 |
1,571 |
-0.70% |
67,600 |
| 2025/3/12 |
1,577 |
1,601 |
1,567 |
1,582 |
-0.06% |
84,700 |
| 2025/3/11 |
1,584 |
1,606 |
1,550 |
1,583 |
-0.31% |
111,600 |
| 2025/3/10 |
1,601 |
1,601 |
1,576 |
1,588 |
+0.19% |
79,800 |
| 2025/3/7 |
1,613 |
1,614 |
1,572 |
1,585 |
-1.98% |
81,900 |
| 2025/3/6 |
1,611 |
1,619 |
1,595 |
1,617 |
+0.19% |
70,400 |
| 2025/3/5 |
1,585 |
1,630 |
1,584 |
1,614 |
+1.70% |
97,200 |
| 2025/3/4 |
1,611 |
1,624 |
1,582 |
1,587 |
-0.87% |
76,200 |
| 2025/3/3 |
1,612 |
1,617 |
1,593 |
1,601 |
+0.06% |
60,300 |
| 2025/2/28 |
1,615 |
1,632 |
1,587 |
1,600 |
-0.93% |
71,900 |
| 2025/2/27 |
1,636 |
1,641 |
1,609 |
1,615 |
-1.28% |
60,300 |
| 2025/2/26 |
1,639 |
1,656 |
1,615 |
1,636 |
+1.30% |
106,900 |
| 2025/2/25 |
1,590 |
1,647 |
1,590 |
1,615 |
+0.56% |
140,500 |
| 2025/2/21 |
1,620 |
1,625 |
1,600 |
1,606 |
-0.74% |
86,300 |
| 2025/2/20 |
1,575 |
1,619 |
1,575 |
1,618 |
+2.93% |
75,100 |
| 2025/2/19 |
1,608 |
1,608 |
1,567 |
1,572 |
-2.36% |
85,900 |
| 2025/2/18 |
1,627 |
1,639 |
1,604 |
1,610 |
-1.04% |
81,600 |
| 2025/2/17 |
1,566 |
1,648 |
1,563 |
1,627 |
+10.98% |
236,700 |
| 2025/2/14 |
1,492 |
1,500 |
1,461 |
1,466 |
-1.74% |
56,500 |
| 2025/2/13 |
1,470 |
1,493 |
1,461 |
1,492 |
+1.29% |
48,600 |
| 2025/2/12 |
1,500 |
1,500 |
1,465 |
1,473 |
-1.27% |
50,100 |
| 2025/2/10 |
1,476 |
1,492 |
1,464 |
1,492 |
+0.81% |
39,700 |
| 2025/2/7 |
1,505 |
1,505 |
1,472 |
1,480 |
-0.87% |
42,900 |
| 2025/2/6 |
1,476 |
1,502 |
1,476 |
1,493 |
+1.63% |
30,200 |
| 2025/2/5 |
1,468 |
1,471 |
1,453 |
1,469 |
+0.07% |
103,400 |
| 2025/2/4 |
1,476 |
1,502 |
1,460 |
1,468 |
+0.14% |
46,600 |
| 2025/2/3 |
1,492 |
1,497 |
1,466 |
1,466 |
-2.91% |
49,500 |
| 2025/1/31 |
1,505 |
1,512 |
1,491 |
1,510 |
-0.40% |
58,400 |
| 2025/1/30 |
1,545 |
1,552 |
1,511 |
1,516 |
-2.26% |
60,400 |
| 2025/1/29 |
1,580 |
1,580 |
1,547 |
1,551 |
-1.71% |
63,700 |
| 2025/1/28 |
1,533 |
1,578 |
1,533 |
1,578 |
+2.94% |
60,600 |
| 2025/1/27 |
1,535 |
1,548 |
1,530 |
1,533 |
+0.33% |
52,300 |
| 2025/1/24 |
1,532 |
1,538 |
1,516 |
1,528 |
-0.07% |
63,500 |
| 2025/1/23 |
1,530 |
1,534 |
1,514 |
1,529 |
+0.66% |
71,700 |
| 2025/1/22 |
1,495 |
1,527 |
1,495 |
1,519 |
+1.61% |
93,100 |
| 2025/1/21 |
1,469 |
1,495 |
1,460 |
1,495 |
+1.49% |
64,200 |
| 2025/1/20 |
1,442 |
1,479 |
1,442 |
1,473 |
+3.22% |
54,800 |
| 2025/1/17 |
1,437 |
1,437 |
1,424 |
1,427 |
-0.70% |
32,400 |
| 2025/1/16 |
1,439 |
1,444 |
1,425 |
1,437 |
+0.14% |
69,800 |
| 2025/1/15 |
1,456 |
1,458 |
1,425 |
1,435 |
+0.07% |
92,400 |
|
