日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,573 |
1,612 |
1,573 |
1,600 |
+2.43% |
268,900 |
2025/7/10 |
1,585 |
1,590 |
1,551 |
1,562 |
-0.95% |
126,100 |
2025/7/9 |
1,546 |
1,577 |
1,532 |
1,577 |
+2.20% |
164,800 |
2025/7/8 |
1,485 |
1,549 |
1,485 |
1,543 |
+3.98% |
135,900 |
2025/7/7 |
1,500 |
1,511 |
1,483 |
1,484 |
-0.27% |
84,600 |
2025/7/4 |
1,520 |
1,530 |
1,488 |
1,488 |
-0.47% |
80,600 |
2025/7/3 |
1,513 |
1,525 |
1,486 |
1,495 |
+0.13% |
92,600 |
2025/7/2 |
1,489 |
1,508 |
1,467 |
1,493 |
-2.99% |
171,800 |
2025/7/1 |
1,551 |
1,568 |
1,528 |
1,539 |
-2.04% |
172,700 |
2025/6/30 |
1,585 |
1,606 |
1,558 |
1,571 |
+0.83% |
261,600 |
2025/6/27 |
1,534 |
1,573 |
1,531 |
1,558 |
+3.11% |
354,200 |
2025/6/26 |
1,500 |
1,532 |
1,499 |
1,511 |
+0.73% |
193,500 |
2025/6/25 |
1,518 |
1,525 |
1,486 |
1,500 |
-0.79% |
160,300 |
2025/6/24 |
1,487 |
1,537 |
1,481 |
1,512 |
+2.51% |
355,500 |
2025/6/23 |
1,552 |
1,555 |
1,471 |
1,475 |
+3.73% |
637,200 |
2025/6/20 |
1,409 |
1,443 |
1,406 |
1,422 |
+0.92% |
127,300 |
2025/6/19 |
1,438 |
1,445 |
1,409 |
1,409 |
-1.81% |
193,400 |
2025/6/18 |
1,365 |
1,435 |
1,364 |
1,435 |
+5.05% |
184,700 |
2025/6/17 |
1,341 |
1,375 |
1,339 |
1,366 |
+2.86% |
90,000 |
2025/6/16 |
1,330 |
1,340 |
1,324 |
1,328 |
+0.61% |
54,100 |
2025/6/13 |
1,351 |
1,351 |
1,308 |
1,320 |
-2.37% |
119,900 |
2025/6/12 |
1,371 |
1,373 |
1,351 |
1,352 |
-1.39% |
59,300 |
2025/6/11 |
1,344 |
1,384 |
1,344 |
1,371 |
+2.85% |
93,300 |
2025/6/10 |
1,326 |
1,361 |
1,326 |
1,333 |
+1.37% |
102,100 |
2025/6/9 |
1,330 |
1,336 |
1,315 |
1,315 |
-0.60% |
49,800 |
2025/6/6 |
1,332 |
1,346 |
1,320 |
1,323 |
-1.12% |
55,300 |
2025/6/5 |
1,339 |
1,380 |
1,334 |
1,338 |
+0.45% |
163,700 |
2025/6/4 |
1,345 |
1,352 |
1,332 |
1,332 |
-0.60% |
67,500 |
2025/6/3 |
1,350 |
1,354 |
1,332 |
1,340 |
-0.37% |
87,700 |
2025/6/2 |
1,402 |
1,404 |
1,345 |
1,345 |
-3.79% |
165,100 |
2025/5/30 |
1,348 |
1,403 |
1,342 |
1,398 |
+3.48% |
192,300 |
2025/5/29 |
1,348 |
1,362 |
1,338 |
1,351 |
+1.50% |
139,800 |
2025/5/28 |
1,376 |
1,387 |
1,326 |
1,331 |
-0.60% |
199,200 |
2025/5/27 |
1,370 |
1,377 |
1,329 |
1,339 |
-1.11% |
285,700 |
2025/5/26 |
1,301 |
1,354 |
1,285 |
1,354 |
+11.81% |
517,300 |
2025/5/23 |
1,210 |
1,221 |
1,201 |
1,211 |
+1.76% |
80,100 |
2025/5/22 |
1,180 |
1,208 |
1,179 |
1,190 |
-1.65% |
49,100 |
2025/5/21 |
1,206 |
1,221 |
1,196 |
1,210 |
-0.90% |
89,100 |
2025/5/20 |
1,247 |
1,255 |
1,215 |
1,221 |
-1.29% |
104,100 |
2025/5/19 |
1,240 |
1,250 |
1,233 |
1,237 |
-1.59% |
84,200 |
2025/5/16 |
1,275 |
1,277 |
1,245 |
1,257 |
-0.87% |
77,300 |
2025/5/15 |
1,272 |
1,321 |
1,254 |
1,268 |
-2.39% |
170,600 |
2025/5/14 |
1,270 |
1,304 |
1,256 |
1,299 |
+2.12% |
91,400 |
2025/5/13 |
1,293 |
1,301 |
1,261 |
1,272 |
+1.60% |
117,500 |
2025/5/12 |
1,243 |
1,259 |
1,230 |
1,252 |
+3.22% |
82,600 |
2025/5/9 |
1,191 |
1,223 |
1,185 |
1,213 |
+2.02% |
92,400 |
2025/5/8 |
1,165 |
1,196 |
1,162 |
1,189 |
+2.15% |
67,900 |
2025/5/7 |
1,177 |
1,183 |
1,156 |
1,164 |
-0.60% |
84,100 |
2025/5/2 |
1,202 |
1,222 |
1,170 |
1,171 |
-2.17% |
113,600 |
2025/5/1 |
1,196 |
1,217 |
1,180 |
1,197 |
+2.40% |
106,000 |
2025/4/30 |
1,188 |
1,198 |
1,162 |
1,169 |
-1.27% |
120,700 |
2025/4/28 |
1,206 |
1,214 |
1,183 |
1,184 |
-1.33% |
195,800 |
2025/4/25 |
1,154 |
1,209 |
1,150 |
1,200 |
+6.76% |
182,300 |
2025/4/24 |
1,120 |
1,136 |
1,113 |
1,124 |
+3.12% |
127,000 |
2025/4/23 |
1,102 |
1,111 |
1,062 |
1,090 |
+4.51% |
113,400 |
2025/4/22 |
1,059 |
1,063 |
1,030 |
1,043 |
-0.48% |
69,200 |
2025/4/21 |
1,047 |
1,072 |
1,042 |
1,048 |
-0.38% |
101,100 |
2025/4/18 |
1,067 |
1,083 |
1,047 |
1,052 |
-1.96% |
110,700 |
2025/4/17 |
1,053 |
1,078 |
1,039 |
1,073 |
+1.90% |
66,400 |
2025/4/16 |
1,083 |
1,083 |
1,048 |
1,053 |
-3.39% |
112,100 |
2025/4/15 |
1,103 |
1,106 |
1,088 |
1,090 |
-1.45% |
82,000 |
2025/4/14 |
1,101 |
1,139 |
1,098 |
1,106 |
+1.94% |
124,400 |
2025/4/11 |
1,041 |
1,097 |
1,034 |
1,085 |
-1.45% |
119,800 |
2025/4/10 |
1,140 |
1,140 |
1,081 |
1,101 |
+10.99% |
239,900 |
2025/4/9 |
1,025 |
1,059 |
961 |
992 |
-5.43% |
347,700 |
2025/4/8 |
1,037 |
1,049 |
1,029 |
1,049 |
+16.69% |
227,100 |
2025/4/7 |
895 |
972 |
894 |
899 |
-21.83% |
634,700 |
2025/4/4 |
1,198 |
1,201 |
1,081 |
1,150 |
-5.97% |
429,300 |
2025/4/3 |
1,167 |
1,240 |
1,160 |
1,223 |
-4.97% |
211,200 |
2025/4/2 |
1,276 |
1,290 |
1,268 |
1,287 |
+0.86% |
93,000 |
2025/4/1 |
1,290 |
1,294 |
1,268 |
1,276 |
-1.16% |
156,500 |
2025/3/31 |
1,326 |
1,329 |
1,290 |
1,291 |
-6.31% |
254,300 |
2025/3/28 |
1,395 |
1,400 |
1,358 |
1,378 |
-1.22% |
80,200 |
2025/3/27 |
1,377 |
1,403 |
1,369 |
1,395 |
+0.43% |
85,700 |
2025/3/26 |
1,383 |
1,391 |
1,361 |
1,389 |
+0.87% |
117,000 |
2025/3/25 |
1,350 |
1,377 |
1,343 |
1,377 |
+3.15% |
92,800 |
2025/3/24 |
1,385 |
1,389 |
1,334 |
1,335 |
-2.63% |
194,600 |
2025/3/21 |
1,348 |
1,371 |
1,336 |
1,371 |
+1.11% |
93,400 |
2025/3/19 |
1,374 |
1,391 |
1,353 |
1,356 |
-1.38% |
99,900 |
2025/3/18 |
1,389 |
1,390 |
1,372 |
1,375 |
+0.29% |
74,500 |
2025/3/17 |
1,392 |
1,400 |
1,371 |
1,371 |
-1.08% |
92,900 |
2025/3/14 |
1,350 |
1,393 |
1,350 |
1,386 |
+1.91% |
86,100 |
2025/3/13 |
1,400 |
1,414 |
1,360 |
1,360 |
-1.59% |
109,400 |
2025/3/12 |
1,385 |
1,396 |
1,369 |
1,382 |
-0.36% |
99,200 |
2025/3/11 |
1,381 |
1,408 |
1,337 |
1,387 |
-2.80% |
213,200 |
2025/3/10 |
1,418 |
1,432 |
1,378 |
1,427 |
+0.63% |
164,300 |
2025/3/7 |
1,417 |
1,446 |
1,413 |
1,418 |
-2.00% |
80,200 |
2025/3/6 |
1,466 |
1,485 |
1,427 |
1,447 |
-1.77% |
248,800 |
2025/3/5 |
1,551 |
1,561 |
1,461 |
1,473 |
+3.88% |
1,043,300 |
2025/3/4 |
1,445 |
1,455 |
1,405 |
1,418 |
-3.27% |
121,100 |
2025/3/3 |
1,447 |
1,467 |
1,411 |
1,466 |
+2.95% |
100,200 |
2025/2/28 |
1,465 |
1,465 |
1,398 |
1,424 |
-5.38% |
232,300 |
2025/2/27 |
1,490 |
1,545 |
1,488 |
1,505 |
+1.01% |
118,600 |
2025/2/26 |
1,442 |
1,490 |
1,440 |
1,490 |
+2.69% |
127,300 |
2025/2/25 |
1,450 |
1,472 |
1,450 |
1,451 |
-2.03% |
63,600 |
2025/2/21 |
1,480 |
1,485 |
1,461 |
1,481 |
-0.27% |
55,300 |
2025/2/20 |
1,506 |
1,518 |
1,478 |
1,485 |
-1.79% |
78,600 |
2025/2/19 |
1,486 |
1,520 |
1,486 |
1,512 |
+1.82% |
58,600 |
2025/2/18 |
1,487 |
1,500 |
1,475 |
1,485 |
-0.67% |
60,200 |
2025/2/17 |
1,528 |
1,532 |
1,495 |
1,495 |
-1.64% |
73,200 |
2025/2/14 |
1,522 |
1,528 |
1,501 |
1,520 |
-0.07% |
51,200 |
2025/2/13 |
1,525 |
1,532 |
1,509 |
1,521 |
-0.26% |
42,500 |
2025/2/12 |
1,515 |
1,525 |
1,497 |
1,525 |
+1.67% |
47,700 |
2025/2/10 |
1,481 |
1,510 |
1,470 |
1,500 |
+0.87% |
51,300 |
2025/2/7 |
1,490 |
1,500 |
1,476 |
1,487 |
-0.60% |
50,100 |
2025/2/6 |
1,510 |
1,515 |
1,496 |
1,496 |
-0.20% |
45,500 |
2025/2/5 |
1,525 |
1,540 |
1,496 |
1,499 |
-1.32% |
54,700 |
2025/2/4 |
1,490 |
1,533 |
1,490 |
1,519 |
+2.64% |
77,500 |
2025/2/3 |
1,523 |
1,523 |
1,476 |
1,480 |
-4.76% |
114,300 |
2025/1/31 |
1,544 |
1,576 |
1,538 |
1,554 |
+1.17% |
65,200 |
2025/1/30 |
1,533 |
1,548 |
1,522 |
1,536 |
-1.35% |
63,200 |
2025/1/29 |
1,546 |
1,568 |
1,527 |
1,557 |
+3.18% |
115,100 |
2025/1/28 |
1,540 |
1,556 |
1,507 |
1,509 |
-6.85% |
328,200 |
2025/1/27 |
1,732 |
1,743 |
1,618 |
1,620 |
-7.06% |
230,000 |
2025/1/24 |
1,705 |
1,785 |
1,705 |
1,743 |
+0.98% |
126,600 |
2025/1/23 |
1,750 |
1,750 |
1,697 |
1,726 |
-1.43% |
148,200 |
2025/1/22 |
1,700 |
1,765 |
1,700 |
1,751 |
+3.79% |
114,800 |
2025/1/21 |
1,685 |
1,705 |
1,673 |
1,687 |
+0.90% |
56,400 |
2025/1/20 |
1,679 |
1,705 |
1,657 |
1,672 |
-0.12% |
74,100 |
2025/1/17 |
1,663 |
1,690 |
1,626 |
1,674 |
+2.70% |
213,700 |
2025/1/16 |
1,652 |
1,687 |
1,602 |
1,630 |
+0.87% |
126,700 |
2025/1/15 |
1,603 |
1,642 |
1,593 |
1,616 |
-0.25% |
116,200 |
2025/1/14 |
1,703 |
1,730 |
1,612 |
1,620 |
-7.06% |
158,100 |
|