日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
19,100 |
19,195 |
18,470 |
18,670 |
-3.09% |
8,217,700 |
2025/7/11 |
18,925 |
19,350 |
18,810 |
19,265 |
+2.83% |
10,701,400 |
2025/7/10 |
18,960 |
18,960 |
18,665 |
18,735 |
-0.43% |
6,393,500 |
2025/7/9 |
18,960 |
19,015 |
18,455 |
18,815 |
+0.27% |
8,475,500 |
2025/7/8 |
18,565 |
19,130 |
18,500 |
18,765 |
+0.70% |
8,796,200 |
2025/7/7 |
18,570 |
18,930 |
18,260 |
18,635 |
-0.11% |
8,427,500 |
2025/7/4 |
19,050 |
19,160 |
18,600 |
18,655 |
-1.24% |
11,554,200 |
2025/7/3 |
18,990 |
19,165 |
18,735 |
18,890 |
+0.56% |
10,031,600 |
2025/7/2 |
18,000 |
18,965 |
18,000 |
18,785 |
+0.08% |
15,472,600 |
2025/7/1 |
19,010 |
19,210 |
18,580 |
18,770 |
-3.30% |
15,266,600 |
2025/6/30 |
19,865 |
20,630 |
19,300 |
19,410 |
-0.69% |
20,516,300 |
2025/6/27 |
19,450 |
19,660 |
18,900 |
19,545 |
+1.80% |
14,549,400 |
2025/6/26 |
18,750 |
19,580 |
18,520 |
19,200 |
+2.15% |
14,149,900 |
2025/6/25 |
18,895 |
18,960 |
18,360 |
18,795 |
+2.40% |
15,417,900 |
2025/6/24 |
17,400 |
18,355 |
17,110 |
18,355 |
+13.30% |
17,756,800 |
2025/6/23 |
16,125 |
16,305 |
15,655 |
16,200 |
-1.64% |
10,054,000 |
2025/6/20 |
15,735 |
16,560 |
15,640 |
16,470 |
+4.97% |
10,343,600 |
2025/6/19 |
16,250 |
16,275 |
15,600 |
15,690 |
-2.85% |
7,041,900 |
2025/6/18 |
15,285 |
16,415 |
15,280 |
16,150 |
+4.77% |
11,245,800 |
2025/6/17 |
15,200 |
15,490 |
15,195 |
15,415 |
+4.01% |
5,364,900 |
2025/6/16 |
14,780 |
14,945 |
14,645 |
14,820 |
+1.54% |
3,548,900 |
2025/6/13 |
15,200 |
15,245 |
14,590 |
14,595 |
-3.85% |
5,136,000 |
2025/6/12 |
15,100 |
15,325 |
15,040 |
15,180 |
-0.88% |
4,474,500 |
2025/6/11 |
15,200 |
15,495 |
15,100 |
15,315 |
+2.79% |
5,775,700 |
2025/6/10 |
15,080 |
15,270 |
14,890 |
14,900 |
+0.07% |
5,054,500 |
2025/6/9 |
14,770 |
15,090 |
14,640 |
14,890 |
+2.51% |
4,355,100 |
2025/6/6 |
14,630 |
14,700 |
14,320 |
14,525 |
-1.39% |
4,641,200 |
2025/6/5 |
14,050 |
14,775 |
14,020 |
14,730 |
+5.63% |
6,964,300 |
2025/6/4 |
14,485 |
14,550 |
13,945 |
13,945 |
-1.69% |
3,976,600 |
2025/6/3 |
14,300 |
14,420 |
14,130 |
14,185 |
+0.39% |
3,131,200 |
2025/6/2 |
14,500 |
14,640 |
14,130 |
14,130 |
-3.25% |
3,122,000 |
2025/5/30 |
15,020 |
15,035 |
14,515 |
14,605 |
-4.35% |
4,819,000 |
2025/5/29 |
15,350 |
15,645 |
15,055 |
15,270 |
+1.80% |
5,639,800 |
2025/5/28 |
14,985 |
15,170 |
14,800 |
15,000 |
+2.15% |
4,671,400 |
2025/5/27 |
14,980 |
14,990 |
14,635 |
14,685 |
-1.21% |
4,065,800 |
2025/5/26 |
14,125 |
14,865 |
14,120 |
14,865 |
+4.98% |
4,633,000 |
2025/5/23 |
14,280 |
14,535 |
14,140 |
14,160 |
-0.25% |
3,523,500 |
2025/5/22 |
14,010 |
14,320 |
13,960 |
14,195 |
+0.32% |
3,759,000 |
2025/5/21 |
14,290 |
14,390 |
14,100 |
14,150 |
-0.07% |
3,235,000 |
2025/5/20 |
14,280 |
14,520 |
14,160 |
14,160 |
+0.75% |
4,460,300 |
2025/5/19 |
14,655 |
14,780 |
14,055 |
14,055 |
-5.16% |
4,750,400 |
2025/5/16 |
15,155 |
15,275 |
14,705 |
14,820 |
-3.14% |
4,546,100 |
2025/5/15 |
15,510 |
15,665 |
15,145 |
15,300 |
-2.08% |
4,743,500 |
2025/5/14 |
15,150 |
15,635 |
15,080 |
15,625 |
+4.62% |
5,701,000 |
2025/5/13 |
15,200 |
15,480 |
14,815 |
14,935 |
+1.08% |
6,945,700 |
2025/5/12 |
14,215 |
14,780 |
14,115 |
14,775 |
+4.94% |
4,464,800 |
2025/5/9 |
14,190 |
14,210 |
13,830 |
14,080 |
+0.90% |
4,416,700 |
2025/5/8 |
13,690 |
14,170 |
13,625 |
13,955 |
+4.03% |
6,490,400 |
2025/5/7 |
13,125 |
13,415 |
13,100 |
13,415 |
+1.40% |
3,770,400 |
2025/5/2 |
13,320 |
13,455 |
13,080 |
13,230 |
-0.23% |
5,104,100 |
2025/5/1 |
13,200 |
13,650 |
13,100 |
13,260 |
-0.23% |
9,253,400 |
2025/4/30 |
12,325 |
13,350 |
12,280 |
13,290 |
+3.14% |
11,401,400 |
2025/4/28 |
13,230 |
13,235 |
12,760 |
12,885 |
-2.20% |
5,794,900 |
2025/4/25 |
12,745 |
13,185 |
12,730 |
13,175 |
+5.74% |
4,995,300 |
2025/4/24 |
12,605 |
12,610 |
12,430 |
12,460 |
+0.85% |
3,390,900 |
2025/4/23 |
12,200 |
12,430 |
12,145 |
12,355 |
+4.17% |
4,852,300 |
2025/4/22 |
12,260 |
12,330 |
11,805 |
11,860 |
-2.95% |
4,529,200 |
2025/4/21 |
12,235 |
12,525 |
12,145 |
12,220 |
-0.49% |
3,835,700 |
2025/4/18 |
12,110 |
12,405 |
12,080 |
12,280 |
-0.93% |
3,446,600 |
2025/4/17 |
11,995 |
12,415 |
11,915 |
12,395 |
+4.16% |
5,686,300 |
2025/4/16 |
11,860 |
12,230 |
11,525 |
11,900 |
-0.42% |
7,978,800 |
2025/4/15 |
12,085 |
12,110 |
11,900 |
11,950 |
-0.91% |
3,503,500 |
2025/4/14 |
12,260 |
12,480 |
12,025 |
12,060 |
+0.84% |
4,413,300 |
2025/4/11 |
11,390 |
11,985 |
11,205 |
11,960 |
-1.28% |
6,341,100 |
2025/4/10 |
12,125 |
12,290 |
11,815 |
12,115 |
+15.49% |
5,678,600 |
2025/4/9 |
10,765 |
10,825 |
10,275 |
10,490 |
-8.46% |
7,351,500 |
2025/4/8 |
10,885 |
11,565 |
10,870 |
11,460 |
+8.27% |
6,936,700 |
2025/4/7 |
10,345 |
11,115 |
10,245 |
10,585 |
-8.99% |
8,006,200 |
2025/4/4 |
11,900 |
11,970 |
11,295 |
11,630 |
-4.40% |
6,505,100 |
2025/4/3 |
11,870 |
12,340 |
11,860 |
12,165 |
-2.91% |
5,900,100 |
2025/4/2 |
12,800 |
12,845 |
12,530 |
12,530 |
-2.68% |
3,696,800 |
2025/4/1 |
12,770 |
13,095 |
12,690 |
12,875 |
+1.54% |
5,296,100 |
2025/3/31 |
13,030 |
13,110 |
12,635 |
12,680 |
-5.58% |
4,536,000 |
2025/3/28 |
13,645 |
13,685 |
13,380 |
13,430 |
-2.54% |
2,865,400 |
2025/3/27 |
13,800 |
13,960 |
13,710 |
13,780 |
-1.47% |
4,144,200 |
2025/3/26 |
14,110 |
14,200 |
13,885 |
13,985 |
+0.25% |
3,167,500 |
2025/3/25 |
14,175 |
14,390 |
13,900 |
13,950 |
-0.64% |
4,362,700 |
2025/3/24 |
13,920 |
14,065 |
13,850 |
14,040 |
+0.39% |
3,215,200 |
2025/3/21 |
14,210 |
14,330 |
13,955 |
13,985 |
-2.48% |
3,851,500 |
2025/3/19 |
14,465 |
14,655 |
14,340 |
14,340 |
-1.65% |
3,731,200 |
2025/3/18 |
14,650 |
14,940 |
14,510 |
14,580 |
+0.80% |
4,416,900 |
2025/3/17 |
14,705 |
14,780 |
14,430 |
14,465 |
-0.31% |
4,243,300 |
2025/3/14 |
14,320 |
14,540 |
14,250 |
14,510 |
+1.01% |
4,825,700 |
2025/3/13 |
14,575 |
14,740 |
14,325 |
14,365 |
+0.17% |
6,452,100 |
2025/3/12 |
14,780 |
14,895 |
14,320 |
14,340 |
-5.35% |
9,706,100 |
2025/3/11 |
14,865 |
15,495 |
14,545 |
15,150 |
-0.39% |
17,621,300 |
2025/3/10 |
13,875 |
15,210 |
13,820 |
15,210 |
+9.98% |
13,756,200 |
2025/3/7 |
13,420 |
14,040 |
13,370 |
13,830 |
+1.39% |
7,051,100 |
2025/3/6 |
13,710 |
14,130 |
13,570 |
13,640 |
+0.33% |
6,657,500 |
2025/3/5 |
13,105 |
13,835 |
13,055 |
13,595 |
+4.66% |
7,818,900 |
2025/3/4 |
12,775 |
13,140 |
12,745 |
12,990 |
-2.15% |
5,350,700 |
2025/3/3 |
13,480 |
13,510 |
13,105 |
13,275 |
-0.71% |
5,455,900 |
2025/2/28 |
13,900 |
14,065 |
13,250 |
13,370 |
-7.15% |
7,919,700 |
2025/2/27 |
14,725 |
14,800 |
14,340 |
14,400 |
-0.96% |
4,432,300 |
2025/2/26 |
14,755 |
14,910 |
14,500 |
14,540 |
-3.48% |
5,230,100 |
2025/2/25 |
14,700 |
15,300 |
14,535 |
15,065 |
-0.13% |
6,198,200 |
2025/2/21 |
14,590 |
15,085 |
14,585 |
15,085 |
+2.69% |
4,356,300 |
2025/2/20 |
14,950 |
15,095 |
14,670 |
14,690 |
-2.29% |
5,392,800 |
2025/2/19 |
15,125 |
15,340 |
14,965 |
15,035 |
+0.13% |
4,792,900 |
2025/2/18 |
15,230 |
15,315 |
15,015 |
15,015 |
-1.31% |
3,712,700 |
2025/2/17 |
15,520 |
15,635 |
15,170 |
15,215 |
-2.50% |
4,003,300 |
2025/2/14 |
15,480 |
15,655 |
15,435 |
15,605 |
+0.81% |
3,773,600 |
2025/2/13 |
15,350 |
15,775 |
15,310 |
15,480 |
+1.98% |
5,397,700 |
2025/2/12 |
15,370 |
15,520 |
15,010 |
15,180 |
-0.46% |
4,239,400 |
2025/2/10 |
15,420 |
15,500 |
15,160 |
15,250 |
+0.07% |
4,356,800 |
2025/2/7 |
15,570 |
15,595 |
15,180 |
15,240 |
-3.12% |
5,584,700 |
2025/2/6 |
15,580 |
15,810 |
15,425 |
15,730 |
+1.09% |
5,404,300 |
2025/2/5 |
15,985 |
15,985 |
15,320 |
15,560 |
-1.02% |
7,204,900 |
2025/2/4 |
15,515 |
16,175 |
15,430 |
15,720 |
+2.64% |
11,926,600 |
2025/2/3 |
15,470 |
16,355 |
15,255 |
15,315 |
-1.00% |
17,634,000 |
2025/1/31 |
15,275 |
15,520 |
15,175 |
15,470 |
+2.86% |
5,621,600 |
2025/1/30 |
15,000 |
15,230 |
14,800 |
15,040 |
+0.03% |
6,996,900 |
2025/1/29 |
15,185 |
15,550 |
14,665 |
15,035 |
+0.23% |
7,571,900 |
2025/1/28 |
14,660 |
15,315 |
14,530 |
15,000 |
-1.19% |
5,956,300 |
2025/1/27 |
15,150 |
15,440 |
14,925 |
15,180 |
-1.49% |
5,486,800 |
2025/1/24 |
15,255 |
15,675 |
15,180 |
15,410 |
+1.38% |
7,753,900 |
2025/1/23 |
15,800 |
15,840 |
15,105 |
15,200 |
-3.25% |
6,590,200 |
2025/1/22 |
15,895 |
15,960 |
15,550 |
15,710 |
+1.52% |
6,492,500 |
2025/1/21 |
15,135 |
15,515 |
14,965 |
15,475 |
+2.86% |
7,369,500 |
2025/1/20 |
14,855 |
15,220 |
14,770 |
15,045 |
+2.94% |
7,203,900 |
2025/1/17 |
14,600 |
14,830 |
14,225 |
14,615 |
+0.55% |
7,476,100 |
2025/1/16 |
14,800 |
14,805 |
14,225 |
14,535 |
-0.51% |
7,284,600 |
2025/1/15 |
15,070 |
15,070 |
14,360 |
14,610 |
-2.11% |
6,462,600 |
|