日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,850 |
1,866 |
1,842 |
1,843 |
+0.05% |
60,200 |
2025/7/11 |
1,835 |
1,849 |
1,834 |
1,842 |
+0.71% |
38,800 |
2025/7/10 |
1,844 |
1,844 |
1,817 |
1,829 |
-0.81% |
138,000 |
2025/7/9 |
1,821 |
1,850 |
1,821 |
1,844 |
+1.77% |
93,600 |
2025/7/8 |
1,801 |
1,821 |
1,801 |
1,812 |
+0.17% |
73,300 |
2025/7/7 |
1,830 |
1,839 |
1,787 |
1,809 |
-0.88% |
53,100 |
2025/7/4 |
1,798 |
1,826 |
1,797 |
1,825 |
+1.39% |
49,900 |
2025/7/3 |
1,803 |
1,808 |
1,790 |
1,800 |
-0.33% |
64,800 |
2025/7/2 |
1,807 |
1,816 |
1,794 |
1,806 |
+0.17% |
62,100 |
2025/7/1 |
1,790 |
1,826 |
1,790 |
1,803 |
+0.50% |
47,100 |
2025/6/30 |
1,780 |
1,806 |
1,780 |
1,794 |
+0.22% |
72,900 |
2025/6/27 |
1,769 |
1,810 |
1,769 |
1,790 |
+2.58% |
143,700 |
2025/6/26 |
1,713 |
1,757 |
1,713 |
1,745 |
+0.87% |
109,500 |
2025/6/25 |
1,715 |
1,737 |
1,705 |
1,730 |
+0.70% |
94,100 |
2025/6/24 |
1,735 |
1,742 |
1,718 |
1,718 |
-0.81% |
62,800 |
2025/6/23 |
1,732 |
1,740 |
1,716 |
1,732 |
-0.17% |
68,000 |
2025/6/20 |
1,735 |
1,750 |
1,731 |
1,735 |
-0.46% |
214,700 |
2025/6/19 |
1,763 |
1,764 |
1,736 |
1,743 |
-0.97% |
33,500 |
2025/6/18 |
1,735 |
1,760 |
1,725 |
1,760 |
+1.44% |
71,000 |
2025/6/17 |
1,734 |
1,747 |
1,719 |
1,735 |
+0.06% |
90,500 |
2025/6/16 |
1,740 |
1,759 |
1,734 |
1,734 |
+0.41% |
51,600 |
2025/6/13 |
1,696 |
1,728 |
1,696 |
1,727 |
+1.23% |
79,600 |
2025/6/12 |
1,701 |
1,721 |
1,700 |
1,706 |
-0.76% |
37,700 |
2025/6/11 |
1,700 |
1,720 |
1,696 |
1,719 |
+1.30% |
42,100 |
2025/6/10 |
1,707 |
1,717 |
1,697 |
1,697 |
-0.70% |
40,200 |
2025/6/9 |
1,719 |
1,722 |
1,696 |
1,709 |
-0.47% |
51,900 |
2025/6/6 |
1,723 |
1,732 |
1,715 |
1,717 |
-0.29% |
33,900 |
2025/6/5 |
1,719 |
1,745 |
1,719 |
1,722 |
+0.23% |
44,000 |
2025/6/4 |
1,721 |
1,748 |
1,716 |
1,718 |
+0.12% |
61,600 |
2025/6/3 |
1,715 |
1,733 |
1,710 |
1,716 |
+0.47% |
45,300 |
2025/6/2 |
1,704 |
1,723 |
1,704 |
1,708 |
+0.35% |
53,100 |
2025/5/30 |
1,680 |
1,722 |
1,676 |
1,702 |
+0.41% |
88,400 |
2025/5/29 |
1,683 |
1,698 |
1,678 |
1,695 |
+1.07% |
53,700 |
2025/5/28 |
1,685 |
1,700 |
1,677 |
1,677 |
-0.24% |
60,500 |
2025/5/27 |
1,698 |
1,700 |
1,681 |
1,681 |
-0.88% |
33,900 |
2025/5/26 |
1,691 |
1,705 |
1,691 |
1,696 |
+0.36% |
42,200 |
2025/5/23 |
1,697 |
1,703 |
1,681 |
1,690 |
+0.24% |
38,200 |
2025/5/22 |
1,682 |
1,720 |
1,672 |
1,686 |
+0.06% |
57,500 |
2025/5/21 |
1,700 |
1,704 |
1,668 |
1,685 |
-0.12% |
54,500 |
2025/5/20 |
1,705 |
1,747 |
1,682 |
1,687 |
-0.76% |
78,000 |
2025/5/19 |
1,696 |
1,700 |
1,670 |
1,700 |
+0.24% |
82,000 |
2025/5/16 |
1,681 |
1,718 |
1,664 |
1,696 |
+1.07% |
99,300 |
2025/5/15 |
1,668 |
1,697 |
1,638 |
1,678 |
-0.42% |
166,000 |
2025/5/14 |
1,499 |
1,746 |
1,471 |
1,685 |
+12.26% |
271,300 |
2025/5/13 |
1,519 |
1,523 |
1,501 |
1,501 |
-0.20% |
24,000 |
2025/5/12 |
1,496 |
1,514 |
1,493 |
1,504 |
+0.20% |
27,800 |
2025/5/9 |
1,480 |
1,506 |
1,473 |
1,501 |
+1.83% |
33,800 |
2025/5/8 |
1,464 |
1,487 |
1,440 |
1,474 |
+0.34% |
71,700 |
2025/5/7 |
1,460 |
1,474 |
1,441 |
1,469 |
+0.07% |
43,600 |
2025/5/2 |
1,496 |
1,496 |
1,456 |
1,468 |
-1.14% |
27,400 |
2025/5/1 |
1,486 |
1,499 |
1,476 |
1,485 |
-0.47% |
26,500 |
2025/4/30 |
1,500 |
1,512 |
1,485 |
1,492 |
-0.73% |
42,600 |
2025/4/28 |
1,509 |
1,520 |
1,490 |
1,503 |
+0.67% |
61,000 |
2025/4/25 |
1,484 |
1,497 |
1,472 |
1,493 |
+0.34% |
27,500 |
2025/4/24 |
1,517 |
1,520 |
1,481 |
1,488 |
-0.93% |
20,000 |
2025/4/23 |
1,500 |
1,511 |
1,499 |
1,502 |
+0.94% |
27,000 |
2025/4/22 |
1,481 |
1,499 |
1,481 |
1,488 |
+0.88% |
17,700 |
2025/4/21 |
1,468 |
1,475 |
1,462 |
1,475 |
+0.07% |
15,500 |
2025/4/18 |
1,453 |
1,476 |
1,448 |
1,474 |
+2.57% |
17,200 |
2025/4/17 |
1,431 |
1,442 |
1,421 |
1,437 |
-0.07% |
11,700 |
2025/4/16 |
1,456 |
1,456 |
1,435 |
1,438 |
-0.69% |
14,900 |
2025/4/15 |
1,473 |
1,473 |
1,448 |
1,448 |
-0.69% |
19,800 |
2025/4/14 |
1,455 |
1,471 |
1,446 |
1,458 |
+0.97% |
27,600 |
2025/4/11 |
1,426 |
1,450 |
1,394 |
1,444 |
-0.82% |
39,100 |
2025/4/10 |
1,478 |
1,484 |
1,433 |
1,456 |
+4.90% |
48,100 |
2025/4/9 |
1,378 |
1,398 |
1,350 |
1,388 |
-1.00% |
80,600 |
2025/4/8 |
1,375 |
1,424 |
1,375 |
1,402 |
+5.18% |
68,500 |
2025/4/7 |
1,300 |
1,364 |
1,281 |
1,333 |
-5.53% |
93,300 |
2025/4/4 |
1,427 |
1,434 |
1,375 |
1,411 |
-4.08% |
135,600 |
2025/4/3 |
1,480 |
1,484 |
1,444 |
1,471 |
-2.00% |
82,300 |
2025/4/2 |
1,528 |
1,528 |
1,498 |
1,501 |
-0.86% |
47,200 |
2025/4/1 |
1,533 |
1,533 |
1,514 |
1,514 |
+0.13% |
39,900 |
2025/3/31 |
1,525 |
1,549 |
1,508 |
1,512 |
-3.26% |
84,100 |
2025/3/28 |
1,564 |
1,586 |
1,546 |
1,563 |
-2.98% |
84,300 |
2025/3/27 |
1,592 |
1,611 |
1,586 |
1,611 |
+0.19% |
82,600 |
2025/3/26 |
1,607 |
1,608 |
1,585 |
1,608 |
+0.19% |
79,400 |
2025/3/25 |
1,593 |
1,609 |
1,591 |
1,605 |
+0.82% |
41,000 |
2025/3/24 |
1,605 |
1,605 |
1,583 |
1,592 |
-0.81% |
40,500 |
2025/3/21 |
1,616 |
1,620 |
1,604 |
1,605 |
-0.68% |
57,400 |
2025/3/19 |
1,590 |
1,622 |
1,590 |
1,616 |
+1.13% |
38,500 |
2025/3/18 |
1,608 |
1,609 |
1,592 |
1,598 |
+0.44% |
54,800 |
2025/3/17 |
1,593 |
1,607 |
1,575 |
1,591 |
+0.63% |
40,900 |
2025/3/14 |
1,558 |
1,593 |
1,558 |
1,581 |
+0.83% |
46,700 |
2025/3/13 |
1,588 |
1,590 |
1,560 |
1,568 |
+0.00% |
25,700 |
2025/3/12 |
1,564 |
1,581 |
1,545 |
1,568 |
+0.26% |
61,100 |
2025/3/11 |
1,575 |
1,584 |
1,547 |
1,564 |
-1.82% |
44,000 |
2025/3/10 |
1,607 |
1,612 |
1,579 |
1,593 |
-0.31% |
29,000 |
2025/3/7 |
1,584 |
1,598 |
1,566 |
1,598 |
-0.68% |
47,200 |
2025/3/6 |
1,605 |
1,621 |
1,589 |
1,609 |
+0.94% |
53,100 |
2025/3/5 |
1,582 |
1,602 |
1,582 |
1,594 |
+1.14% |
23,500 |
2025/3/4 |
1,600 |
1,601 |
1,570 |
1,576 |
-1.19% |
24,700 |
2025/3/3 |
1,592 |
1,598 |
1,577 |
1,595 |
+1.33% |
46,800 |
2025/2/28 |
1,574 |
1,588 |
1,568 |
1,574 |
-0.25% |
47,900 |
2025/2/27 |
1,558 |
1,581 |
1,550 |
1,578 |
+2.14% |
44,600 |
2025/2/26 |
1,580 |
1,580 |
1,532 |
1,545 |
-2.22% |
76,200 |
2025/2/25 |
1,555 |
1,580 |
1,544 |
1,580 |
+0.57% |
57,700 |
2025/2/21 |
1,570 |
1,579 |
1,540 |
1,571 |
+0.77% |
76,800 |
2025/2/20 |
1,576 |
1,577 |
1,546 |
1,559 |
-1.64% |
48,100 |
2025/2/19 |
1,599 |
1,599 |
1,567 |
1,585 |
-0.13% |
49,200 |
2025/2/18 |
1,570 |
1,596 |
1,567 |
1,587 |
+1.73% |
100,600 |
2025/2/17 |
1,557 |
1,579 |
1,552 |
1,560 |
+0.71% |
50,200 |
2025/2/14 |
1,566 |
1,570 |
1,539 |
1,549 |
-0.06% |
39,200 |
2025/2/13 |
1,569 |
1,573 |
1,537 |
1,550 |
+1.24% |
87,800 |
2025/2/12 |
1,546 |
1,564 |
1,525 |
1,531 |
-1.16% |
45,300 |
2025/2/10 |
1,576 |
1,576 |
1,540 |
1,549 |
-0.96% |
38,300 |
2025/2/7 |
1,550 |
1,588 |
1,547 |
1,564 |
+0.90% |
49,000 |
2025/2/6 |
1,535 |
1,552 |
1,533 |
1,550 |
+0.98% |
14,900 |
2025/2/5 |
1,525 |
1,545 |
1,525 |
1,535 |
+0.72% |
22,000 |
2025/2/4 |
1,548 |
1,563 |
1,522 |
1,524 |
+0.00% |
27,100 |
2025/2/3 |
1,550 |
1,562 |
1,522 |
1,524 |
-1.80% |
54,600 |
2025/1/31 |
1,567 |
1,567 |
1,541 |
1,552 |
-0.89% |
27,600 |
2025/1/30 |
1,547 |
1,566 |
1,544 |
1,566 |
+1.82% |
38,600 |
2025/1/29 |
1,551 |
1,565 |
1,538 |
1,538 |
-0.90% |
38,400 |
2025/1/28 |
1,530 |
1,574 |
1,529 |
1,552 |
+1.44% |
70,100 |
2025/1/27 |
1,535 |
1,537 |
1,518 |
1,530 |
+0.92% |
50,000 |
2025/1/24 |
1,516 |
1,524 |
1,508 |
1,516 |
+0.60% |
21,500 |
2025/1/23 |
1,522 |
1,522 |
1,491 |
1,507 |
-0.86% |
36,900 |
2025/1/22 |
1,500 |
1,525 |
1,500 |
1,520 |
+1.13% |
22,600 |
2025/1/21 |
1,530 |
1,530 |
1,492 |
1,503 |
-0.86% |
26,300 |
2025/1/20 |
1,535 |
1,544 |
1,508 |
1,516 |
-0.20% |
29,000 |
2025/1/17 |
1,511 |
1,536 |
1,510 |
1,519 |
+0.53% |
21,700 |
2025/1/16 |
1,506 |
1,524 |
1,506 |
1,511 |
+0.33% |
26,500 |
2025/1/15 |
1,496 |
1,514 |
1,496 |
1,506 |
+0.74% |
24,800 |
|