日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,520 |
1,536 |
1,520 |
1,532 |
+0.86% |
7,800 |
2025/7/11 |
1,525 |
1,529 |
1,519 |
1,519 |
+0.33% |
13,600 |
2025/7/10 |
1,530 |
1,533 |
1,507 |
1,514 |
-0.98% |
20,400 |
2025/7/9 |
1,519 |
1,540 |
1,502 |
1,529 |
+0.72% |
32,300 |
2025/7/8 |
1,500 |
1,523 |
1,500 |
1,518 |
+1.20% |
11,200 |
2025/7/7 |
1,510 |
1,510 |
1,500 |
1,500 |
-0.92% |
14,500 |
2025/7/4 |
1,527 |
1,530 |
1,514 |
1,514 |
-0.33% |
8,500 |
2025/7/3 |
1,508 |
1,525 |
1,508 |
1,519 |
+1.20% |
18,300 |
2025/7/2 |
1,501 |
1,507 |
1,500 |
1,501 |
+0.27% |
16,300 |
2025/7/1 |
1,496 |
1,506 |
1,495 |
1,497 |
-0.40% |
19,700 |
2025/6/30 |
1,503 |
1,514 |
1,502 |
1,503 |
+0.74% |
19,900 |
2025/6/27 |
1,484 |
1,500 |
1,483 |
1,492 |
+0.54% |
22,600 |
2025/6/26 |
1,480 |
1,485 |
1,472 |
1,484 |
+0.27% |
22,100 |
2025/6/25 |
1,481 |
1,484 |
1,470 |
1,480 |
+0.41% |
26,600 |
2025/6/24 |
1,460 |
1,475 |
1,460 |
1,474 |
+1.24% |
11,000 |
2025/6/23 |
1,470 |
1,470 |
1,454 |
1,456 |
-1.15% |
32,800 |
2025/6/20 |
1,470 |
1,478 |
1,468 |
1,473 |
+0.00% |
25,800 |
2025/6/19 |
1,477 |
1,482 |
1,470 |
1,473 |
-0.27% |
37,300 |
2025/6/18 |
1,478 |
1,485 |
1,470 |
1,477 |
+0.07% |
50,900 |
2025/6/17 |
1,493 |
1,505 |
1,475 |
1,476 |
-1.14% |
51,500 |
2025/6/16 |
1,491 |
1,500 |
1,491 |
1,493 |
+0.13% |
15,300 |
2025/6/13 |
1,530 |
1,530 |
1,491 |
1,491 |
-2.87% |
24,700 |
2025/6/12 |
1,550 |
1,553 |
1,530 |
1,535 |
-0.45% |
18,000 |
2025/6/11 |
1,527 |
1,552 |
1,524 |
1,542 |
+1.31% |
27,100 |
2025/6/10 |
1,510 |
1,526 |
1,510 |
1,522 |
+1.06% |
14,100 |
2025/6/9 |
1,504 |
1,508 |
1,500 |
1,506 |
+0.53% |
12,800 |
2025/6/6 |
1,491 |
1,505 |
1,491 |
1,498 |
+0.47% |
11,200 |
2025/6/5 |
1,496 |
1,503 |
1,491 |
1,491 |
-0.53% |
16,500 |
2025/6/4 |
1,504 |
1,504 |
1,494 |
1,499 |
+0.27% |
11,700 |
2025/6/3 |
1,500 |
1,500 |
1,489 |
1,495 |
-0.07% |
22,300 |
2025/6/2 |
1,514 |
1,517 |
1,490 |
1,496 |
-0.93% |
26,300 |
2025/5/30 |
1,496 |
1,513 |
1,494 |
1,510 |
+0.94% |
25,900 |
2025/5/29 |
1,484 |
1,499 |
1,484 |
1,496 |
+1.29% |
18,000 |
2025/5/28 |
1,477 |
1,489 |
1,473 |
1,477 |
+0.48% |
21,400 |
2025/5/27 |
1,460 |
1,477 |
1,459 |
1,470 |
+0.07% |
13,300 |
2025/5/26 |
1,463 |
1,477 |
1,463 |
1,469 |
+0.62% |
15,600 |
2025/5/23 |
1,460 |
1,465 |
1,455 |
1,460 |
+0.55% |
10,200 |
2025/5/22 |
1,450 |
1,462 |
1,444 |
1,452 |
-1.16% |
28,500 |
2025/5/21 |
1,482 |
1,490 |
1,469 |
1,469 |
-0.88% |
17,900 |
2025/5/20 |
1,483 |
1,499 |
1,481 |
1,482 |
+0.20% |
20,700 |
2025/5/19 |
1,479 |
1,487 |
1,466 |
1,479 |
+0.07% |
33,000 |
2025/5/16 |
1,489 |
1,499 |
1,469 |
1,478 |
-0.27% |
29,300 |
2025/5/15 |
1,478 |
1,483 |
1,465 |
1,482 |
+0.75% |
29,500 |
2025/5/14 |
1,465 |
1,481 |
1,455 |
1,471 |
-0.61% |
52,800 |
2025/5/13 |
1,489 |
1,503 |
1,454 |
1,480 |
+1.30% |
75,600 |
2025/5/12 |
1,440 |
1,466 |
1,440 |
1,461 |
+1.18% |
27,200 |
2025/5/9 |
1,433 |
1,445 |
1,433 |
1,444 |
+0.98% |
13,000 |
2025/5/8 |
1,431 |
1,434 |
1,421 |
1,430 |
+0.00% |
27,100 |
2025/5/7 |
1,426 |
1,434 |
1,417 |
1,430 |
-0.28% |
38,600 |
2025/5/2 |
1,440 |
1,446 |
1,428 |
1,434 |
+0.07% |
11,900 |
2025/5/1 |
1,447 |
1,447 |
1,430 |
1,433 |
-0.62% |
13,100 |
2025/4/30 |
1,424 |
1,442 |
1,414 |
1,442 |
+1.41% |
27,000 |
2025/4/28 |
1,409 |
1,424 |
1,409 |
1,422 |
+1.28% |
34,800 |
2025/4/25 |
1,406 |
1,417 |
1,397 |
1,404 |
+0.14% |
16,500 |
2025/4/24 |
1,401 |
1,419 |
1,386 |
1,402 |
+1.15% |
32,600 |
2025/4/23 |
1,409 |
1,410 |
1,382 |
1,386 |
-0.36% |
52,300 |
2025/4/22 |
1,384 |
1,395 |
1,384 |
1,391 |
+0.14% |
11,100 |
2025/4/21 |
1,382 |
1,400 |
1,376 |
1,389 |
+0.14% |
17,600 |
2025/4/18 |
1,369 |
1,390 |
1,369 |
1,387 |
+1.31% |
19,500 |
2025/4/17 |
1,333 |
1,369 |
1,332 |
1,369 |
+1.94% |
21,600 |
2025/4/16 |
1,359 |
1,363 |
1,343 |
1,343 |
-1.18% |
22,300 |
2025/4/15 |
1,368 |
1,381 |
1,359 |
1,359 |
+0.15% |
22,100 |
2025/4/14 |
1,368 |
1,369 |
1,346 |
1,357 |
+0.67% |
24,200 |
2025/4/11 |
1,299 |
1,348 |
1,279 |
1,348 |
+0.60% |
33,600 |
2025/4/10 |
1,376 |
1,380 |
1,315 |
1,340 |
+8.33% |
62,200 |
2025/4/9 |
1,258 |
1,258 |
1,215 |
1,237 |
-3.36% |
55,900 |
2025/4/8 |
1,281 |
1,300 |
1,262 |
1,280 |
+7.47% |
89,600 |
2025/4/7 |
1,190 |
1,243 |
1,181 |
1,191 |
-13.88% |
150,800 |
2025/4/4 |
1,433 |
1,455 |
1,336 |
1,383 |
-6.87% |
97,000 |
2025/4/3 |
1,484 |
1,501 |
1,454 |
1,485 |
-3.76% |
64,400 |
2025/4/2 |
1,560 |
1,565 |
1,534 |
1,543 |
-0.90% |
26,700 |
2025/4/1 |
1,590 |
1,590 |
1,550 |
1,557 |
-0.95% |
42,900 |
2025/3/31 |
1,585 |
1,595 |
1,555 |
1,572 |
-2.42% |
57,900 |
2025/3/28 |
1,605 |
1,629 |
1,605 |
1,611 |
-3.99% |
54,600 |
2025/3/27 |
1,686 |
1,688 |
1,677 |
1,678 |
-0.59% |
46,700 |
2025/3/26 |
1,685 |
1,693 |
1,685 |
1,688 |
+0.12% |
16,500 |
2025/3/25 |
1,687 |
1,691 |
1,685 |
1,686 |
+0.00% |
9,700 |
2025/3/24 |
1,684 |
1,707 |
1,681 |
1,686 |
-0.12% |
29,700 |
2025/3/21 |
1,682 |
1,692 |
1,682 |
1,688 |
+0.18% |
20,500 |
2025/3/19 |
1,680 |
1,696 |
1,680 |
1,685 |
+0.36% |
18,700 |
2025/3/18 |
1,687 |
1,689 |
1,679 |
1,679 |
-0.06% |
15,600 |
2025/3/17 |
1,690 |
1,690 |
1,679 |
1,680 |
-0.18% |
16,900 |
2025/3/14 |
1,671 |
1,685 |
1,670 |
1,683 |
+0.48% |
10,200 |
2025/3/13 |
1,685 |
1,692 |
1,675 |
1,675 |
-0.89% |
15,900 |
2025/3/12 |
1,677 |
1,690 |
1,677 |
1,690 |
+0.00% |
12,100 |
2025/3/11 |
1,677 |
1,690 |
1,660 |
1,690 |
+0.00% |
18,200 |
2025/3/10 |
1,690 |
1,690 |
1,670 |
1,690 |
+0.66% |
16,700 |
2025/3/7 |
1,672 |
1,683 |
1,666 |
1,679 |
-0.18% |
4,000 |
2025/3/6 |
1,680 |
1,685 |
1,679 |
1,682 |
+0.66% |
4,100 |
2025/3/5 |
1,675 |
1,686 |
1,667 |
1,671 |
-0.24% |
8,100 |
2025/3/4 |
1,674 |
1,680 |
1,662 |
1,675 |
-0.24% |
9,900 |
2025/3/3 |
1,666 |
1,679 |
1,661 |
1,679 |
+0.90% |
17,000 |
2025/2/28 |
1,651 |
1,669 |
1,646 |
1,664 |
+0.24% |
13,600 |
2025/2/27 |
1,649 |
1,665 |
1,649 |
1,660 |
+0.48% |
10,800 |
2025/2/26 |
1,657 |
1,662 |
1,636 |
1,652 |
-0.42% |
14,500 |
2025/2/25 |
1,659 |
1,670 |
1,645 |
1,659 |
-0.48% |
26,100 |
2025/2/21 |
1,674 |
1,689 |
1,661 |
1,667 |
-1.01% |
11,400 |
2025/2/20 |
1,696 |
1,698 |
1,679 |
1,684 |
-0.71% |
8,900 |
2025/2/19 |
1,697 |
1,710 |
1,696 |
1,696 |
+0.00% |
8,200 |
2025/2/18 |
1,683 |
1,710 |
1,681 |
1,696 |
+0.41% |
13,600 |
2025/2/17 |
1,700 |
1,706 |
1,688 |
1,689 |
-0.41% |
11,000 |
2025/2/14 |
1,720 |
1,720 |
1,672 |
1,696 |
-1.40% |
48,300 |
2025/2/13 |
1,703 |
1,720 |
1,686 |
1,720 |
+1.42% |
21,600 |
2025/2/12 |
1,692 |
1,700 |
1,681 |
1,696 |
+0.24% |
16,500 |
2025/2/10 |
1,688 |
1,701 |
1,672 |
1,692 |
+0.18% |
19,300 |
2025/2/7 |
1,680 |
1,692 |
1,673 |
1,689 |
+1.02% |
16,900 |
2025/2/6 |
1,658 |
1,679 |
1,658 |
1,672 |
+0.84% |
9,200 |
2025/2/5 |
1,663 |
1,667 |
1,651 |
1,658 |
+0.06% |
8,800 |
2025/2/4 |
1,658 |
1,668 |
1,657 |
1,657 |
-0.06% |
4,200 |
2025/2/3 |
1,662 |
1,676 |
1,656 |
1,658 |
-1.07% |
16,800 |
2025/1/31 |
1,675 |
1,685 |
1,673 |
1,676 |
-0.42% |
6,900 |
2025/1/30 |
1,670 |
1,683 |
1,668 |
1,683 |
+0.96% |
2,000 |
2025/1/29 |
1,670 |
1,687 |
1,666 |
1,667 |
+0.12% |
15,100 |
2025/1/28 |
1,648 |
1,673 |
1,640 |
1,665 |
+1.03% |
14,500 |
2025/1/27 |
1,655 |
1,655 |
1,634 |
1,648 |
+0.06% |
17,800 |
2025/1/24 |
1,610 |
1,650 |
1,610 |
1,647 |
+2.43% |
17,400 |
2025/1/23 |
1,636 |
1,638 |
1,606 |
1,608 |
-1.65% |
67,100 |
2025/1/22 |
1,663 |
1,663 |
1,635 |
1,635 |
-0.55% |
34,300 |
2025/1/21 |
1,657 |
1,660 |
1,636 |
1,644 |
-1.02% |
25,100 |
2025/1/20 |
1,655 |
1,673 |
1,655 |
1,661 |
+0.36% |
8,200 |
2025/1/17 |
1,656 |
1,664 |
1,646 |
1,655 |
-0.30% |
12,200 |
2025/1/16 |
1,669 |
1,679 |
1,660 |
1,660 |
-0.18% |
9,500 |
2025/1/15 |
1,670 |
1,675 |
1,662 |
1,663 |
-0.18% |
4,800 |
|