| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,750 |
1,770 |
1,709 |
1,716 |
-3.54% |
194,700 |
| 2025/7/11 |
1,800 |
1,815 |
1,697 |
1,779 |
+2.36% |
454,300 |
| 2025/7/10 |
1,751 |
1,753 |
1,723 |
1,738 |
-0.69% |
84,400 |
| 2025/7/9 |
1,740 |
1,767 |
1,736 |
1,750 |
+1.21% |
50,100 |
| 2025/7/8 |
1,728 |
1,733 |
1,717 |
1,729 |
+0.82% |
37,100 |
| 2025/7/7 |
1,711 |
1,735 |
1,708 |
1,715 |
+0.35% |
31,600 |
| 2025/7/4 |
1,706 |
1,720 |
1,696 |
1,709 |
+0.23% |
34,200 |
| 2025/7/3 |
1,700 |
1,709 |
1,682 |
1,705 |
+0.24% |
40,100 |
| 2025/7/2 |
1,700 |
1,723 |
1,689 |
1,701 |
-0.35% |
46,500 |
| 2025/7/1 |
1,739 |
1,741 |
1,707 |
1,707 |
-1.61% |
37,300 |
| 2025/6/30 |
1,731 |
1,758 |
1,721 |
1,735 |
+0.00% |
39,100 |
| 2025/6/27 |
1,743 |
1,743 |
1,710 |
1,735 |
+0.41% |
40,600 |
| 2025/6/26 |
1,726 |
1,742 |
1,719 |
1,728 |
-0.58% |
35,900 |
| 2025/6/25 |
1,750 |
1,750 |
1,715 |
1,738 |
-0.69% |
40,900 |
| 2025/6/24 |
1,783 |
1,783 |
1,746 |
1,750 |
-0.40% |
21,100 |
| 2025/6/23 |
1,780 |
1,782 |
1,736 |
1,757 |
-1.46% |
30,200 |
| 2025/6/20 |
1,800 |
1,814 |
1,781 |
1,783 |
-1.38% |
42,400 |
| 2025/6/19 |
1,798 |
1,818 |
1,794 |
1,808 |
+0.84% |
36,200 |
| 2025/6/18 |
1,767 |
1,797 |
1,767 |
1,793 |
+0.73% |
32,200 |
| 2025/6/17 |
1,782 |
1,790 |
1,767 |
1,780 |
+0.28% |
28,800 |
| 2025/6/16 |
1,755 |
1,775 |
1,749 |
1,775 |
+1.31% |
44,000 |
| 2025/6/13 |
1,800 |
1,819 |
1,730 |
1,752 |
-2.40% |
127,800 |
| 2025/6/12 |
1,840 |
1,855 |
1,775 |
1,795 |
-2.07% |
154,800 |
| 2025/6/11 |
1,784 |
1,842 |
1,747 |
1,833 |
+10.16% |
479,900 |
| 2025/6/10 |
1,677 |
1,688 |
1,655 |
1,664 |
-0.95% |
29,200 |
| 2025/6/9 |
1,687 |
1,710 |
1,672 |
1,680 |
+1.63% |
47,900 |
| 2025/6/6 |
1,654 |
1,695 |
1,652 |
1,653 |
-0.06% |
25,100 |
| 2025/6/5 |
1,670 |
1,681 |
1,650 |
1,654 |
-1.19% |
25,700 |
| 2025/6/4 |
1,660 |
1,687 |
1,660 |
1,674 |
+0.36% |
23,200 |
| 2025/6/3 |
1,700 |
1,700 |
1,661 |
1,668 |
-1.88% |
38,800 |
| 2025/6/2 |
1,670 |
1,705 |
1,640 |
1,700 |
+0.65% |
42,900 |
| 2025/5/30 |
1,672 |
1,705 |
1,672 |
1,689 |
+0.24% |
28,100 |
| 2025/5/29 |
1,700 |
1,719 |
1,680 |
1,685 |
-0.77% |
24,500 |
| 2025/5/28 |
1,701 |
1,707 |
1,683 |
1,698 |
+0.41% |
25,600 |
| 2025/5/27 |
1,681 |
1,697 |
1,675 |
1,691 |
+0.77% |
19,200 |
| 2025/5/26 |
1,687 |
1,697 |
1,678 |
1,678 |
-0.42% |
17,000 |
| 2025/5/23 |
1,690 |
1,705 |
1,682 |
1,685 |
-0.06% |
32,700 |
| 2025/5/22 |
1,690 |
1,707 |
1,686 |
1,686 |
-0.18% |
25,300 |
| 2025/5/21 |
1,721 |
1,723 |
1,685 |
1,689 |
-0.94% |
31,700 |
| 2025/5/20 |
1,707 |
1,719 |
1,688 |
1,705 |
-0.12% |
38,800 |
| 2025/5/19 |
1,734 |
1,741 |
1,692 |
1,707 |
-1.22% |
49,900 |
| 2025/5/16 |
1,726 |
1,740 |
1,698 |
1,728 |
+0.93% |
30,800 |
| 2025/5/15 |
1,702 |
1,724 |
1,692 |
1,712 |
+0.12% |
28,600 |
| 2025/5/14 |
1,713 |
1,749 |
1,700 |
1,710 |
-0.12% |
37,100 |
| 2025/5/13 |
1,700 |
1,767 |
1,700 |
1,712 |
+0.12% |
42,100 |
| 2025/5/12 |
1,727 |
1,727 |
1,672 |
1,710 |
-0.98% |
44,700 |
| 2025/5/9 |
1,670 |
1,743 |
1,670 |
1,727 |
+3.17% |
81,600 |
| 2025/5/8 |
1,690 |
1,690 |
1,660 |
1,674 |
-1.41% |
45,200 |
| 2025/5/7 |
1,703 |
1,710 |
1,666 |
1,698 |
-0.93% |
51,000 |
| 2025/5/2 |
1,703 |
1,739 |
1,697 |
1,714 |
+0.29% |
29,100 |
| 2025/5/1 |
1,734 |
1,756 |
1,709 |
1,709 |
-2.12% |
46,700 |
| 2025/4/30 |
1,644 |
1,760 |
1,643 |
1,746 |
+6.27% |
99,100 |
| 2025/4/28 |
1,673 |
1,673 |
1,622 |
1,643 |
-4.09% |
93,800 |
| 2025/4/25 |
1,684 |
1,713 |
1,660 |
1,713 |
+2.33% |
43,400 |
| 2025/4/24 |
1,655 |
1,688 |
1,644 |
1,674 |
+1.45% |
38,600 |
| 2025/4/23 |
1,673 |
1,694 |
1,646 |
1,650 |
-0.78% |
63,700 |
| 2025/4/22 |
1,716 |
1,725 |
1,655 |
1,663 |
-2.58% |
44,800 |
| 2025/4/21 |
1,720 |
1,752 |
1,691 |
1,707 |
-2.07% |
55,900 |
| 2025/4/18 |
1,749 |
1,771 |
1,720 |
1,743 |
-0.23% |
83,500 |
| 2025/4/17 |
1,720 |
1,747 |
1,700 |
1,747 |
+1.10% |
81,000 |
| 2025/4/16 |
1,681 |
1,728 |
1,651 |
1,728 |
+1.23% |
173,000 |
| 2025/4/15 |
1,658 |
1,775 |
1,591 |
1,707 |
+0.53% |
292,700 |
| 2025/4/14 |
1,682 |
1,710 |
1,650 |
1,698 |
+3.41% |
117,700 |
| 2025/4/11 |
1,551 |
1,648 |
1,551 |
1,642 |
+1.11% |
49,700 |
| 2025/4/10 |
1,633 |
1,648 |
1,586 |
1,624 |
+7.34% |
68,400 |
| 2025/4/9 |
1,530 |
1,540 |
1,471 |
1,513 |
-3.32% |
61,600 |
| 2025/4/8 |
1,508 |
1,573 |
1,491 |
1,565 |
+7.12% |
80,500 |
| 2025/4/7 |
1,457 |
1,510 |
1,426 |
1,461 |
-9.09% |
154,700 |
| 2025/4/4 |
1,657 |
1,684 |
1,550 |
1,607 |
-4.00% |
121,500 |
| 2025/4/3 |
1,608 |
1,686 |
1,583 |
1,674 |
-0.83% |
87,500 |
| 2025/4/2 |
1,705 |
1,736 |
1,671 |
1,688 |
+1.02% |
74,700 |
| 2025/4/1 |
1,667 |
1,728 |
1,653 |
1,671 |
+0.78% |
52,100 |
| 2025/3/31 |
1,700 |
1,724 |
1,639 |
1,658 |
-2.76% |
64,800 |
| 2025/3/28 |
1,707 |
1,759 |
1,667 |
1,705 |
-0.12% |
81,100 |
| 2025/3/27 |
1,710 |
1,749 |
1,666 |
1,707 |
-0.18% |
93,600 |
| 2025/3/26 |
1,650 |
1,710 |
1,637 |
1,710 |
+4.65% |
78,200 |
| 2025/3/25 |
1,648 |
1,657 |
1,628 |
1,634 |
+0.55% |
20,900 |
| 2025/3/24 |
1,665 |
1,665 |
1,625 |
1,625 |
-1.52% |
19,000 |
| 2025/3/21 |
1,669 |
1,694 |
1,645 |
1,650 |
-1.14% |
18,800 |
| 2025/3/19 |
1,651 |
1,669 |
1,642 |
1,669 |
+0.48% |
19,500 |
| 2025/3/18 |
1,660 |
1,697 |
1,654 |
1,661 |
+1.10% |
31,300 |
| 2025/3/17 |
1,643 |
1,654 |
1,623 |
1,643 |
+1.80% |
19,400 |
| 2025/3/14 |
1,605 |
1,624 |
1,587 |
1,614 |
+0.62% |
26,000 |
| 2025/3/13 |
1,596 |
1,634 |
1,586 |
1,604 |
+0.50% |
22,300 |
| 2025/3/12 |
1,598 |
1,617 |
1,563 |
1,596 |
+0.82% |
48,300 |
| 2025/3/11 |
1,604 |
1,613 |
1,538 |
1,583 |
-2.70% |
35,400 |
| 2025/3/10 |
1,625 |
1,647 |
1,600 |
1,627 |
-0.49% |
28,900 |
| 2025/3/7 |
1,653 |
1,681 |
1,625 |
1,635 |
-1.33% |
29,300 |
| 2025/3/6 |
1,700 |
1,713 |
1,642 |
1,657 |
-2.07% |
45,800 |
| 2025/3/5 |
1,703 |
1,747 |
1,686 |
1,692 |
-1.23% |
57,000 |
| 2025/3/4 |
1,680 |
1,721 |
1,642 |
1,713 |
+1.18% |
57,300 |
| 2025/3/3 |
1,649 |
1,693 |
1,609 |
1,693 |
+6.68% |
56,500 |
| 2025/2/28 |
1,591 |
1,620 |
1,578 |
1,587 |
-2.10% |
47,100 |
| 2025/2/27 |
1,551 |
1,621 |
1,551 |
1,621 |
+2.59% |
46,700 |
| 2025/2/26 |
1,641 |
1,653 |
1,575 |
1,580 |
-3.95% |
111,100 |
| 2025/2/25 |
1,650 |
1,665 |
1,618 |
1,645 |
-0.48% |
41,300 |
| 2025/2/21 |
1,733 |
1,733 |
1,644 |
1,653 |
-4.95% |
78,800 |
| 2025/2/20 |
1,730 |
1,786 |
1,730 |
1,739 |
+1.34% |
60,000 |
| 2025/2/19 |
1,700 |
1,747 |
1,686 |
1,716 |
+0.41% |
51,400 |
| 2025/2/18 |
1,712 |
1,715 |
1,671 |
1,709 |
+1.42% |
26,600 |
| 2025/2/17 |
1,660 |
1,713 |
1,660 |
1,685 |
+2.18% |
47,200 |
| 2025/2/14 |
1,670 |
1,673 |
1,627 |
1,649 |
+0.00% |
32,200 |
| 2025/2/13 |
1,622 |
1,649 |
1,620 |
1,649 |
+1.10% |
14,600 |
| 2025/2/12 |
1,614 |
1,656 |
1,614 |
1,631 |
+1.05% |
24,600 |
| 2025/2/10 |
1,638 |
1,649 |
1,612 |
1,614 |
-1.47% |
29,300 |
| 2025/2/7 |
1,677 |
1,687 |
1,634 |
1,638 |
-0.06% |
36,400 |
| 2025/2/6 |
1,652 |
1,675 |
1,634 |
1,639 |
-0.06% |
19,400 |
| 2025/2/5 |
1,668 |
1,668 |
1,619 |
1,640 |
-1.32% |
34,000 |
| 2025/2/4 |
1,663 |
1,675 |
1,599 |
1,662 |
+2.40% |
54,300 |
| 2025/2/3 |
1,545 |
1,698 |
1,541 |
1,623 |
+3.97% |
150,800 |
| 2025/1/31 |
1,577 |
1,599 |
1,558 |
1,561 |
-0.95% |
27,500 |
| 2025/1/30 |
1,594 |
1,613 |
1,569 |
1,576 |
-0.57% |
49,000 |
| 2025/1/29 |
1,579 |
1,594 |
1,564 |
1,585 |
+1.28% |
48,700 |
| 2025/1/28 |
1,544 |
1,582 |
1,540 |
1,565 |
+1.29% |
36,300 |
| 2025/1/27 |
1,551 |
1,552 |
1,516 |
1,545 |
+1.38% |
37,300 |
| 2025/1/24 |
1,503 |
1,536 |
1,479 |
1,524 |
+2.28% |
44,600 |
| 2025/1/23 |
1,492 |
1,500 |
1,465 |
1,490 |
-0.13% |
34,300 |
| 2025/1/22 |
1,509 |
1,515 |
1,485 |
1,492 |
-0.47% |
22,900 |
| 2025/1/21 |
1,490 |
1,513 |
1,485 |
1,499 |
+1.01% |
21,200 |
| 2025/1/20 |
1,505 |
1,510 |
1,477 |
1,484 |
-1.79% |
60,400 |
| 2025/1/17 |
1,517 |
1,524 |
1,480 |
1,511 |
-0.98% |
60,700 |
| 2025/1/16 |
1,603 |
1,603 |
1,526 |
1,526 |
-3.60% |
72,900 |
| 2025/1/15 |
1,520 |
1,609 |
1,519 |
1,583 |
+4.56% |
168,000 |
|
