日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,904 |
1,930 |
1,904 |
1,927 |
+1.21% |
54,400 |
2025/7/11 |
1,910 |
1,933 |
1,904 |
1,904 |
-0.16% |
65,400 |
2025/7/10 |
1,885 |
1,909 |
1,872 |
1,907 |
+0.74% |
130,800 |
2025/7/9 |
1,869 |
1,914 |
1,869 |
1,893 |
+1.66% |
129,000 |
2025/7/8 |
1,846 |
1,870 |
1,846 |
1,862 |
+0.81% |
106,200 |
2025/7/7 |
1,841 |
1,850 |
1,837 |
1,847 |
-0.05% |
56,200 |
2025/7/4 |
1,847 |
1,853 |
1,836 |
1,848 |
+0.05% |
59,500 |
2025/7/3 |
1,830 |
1,852 |
1,826 |
1,847 |
+0.93% |
95,400 |
2025/7/2 |
1,800 |
1,842 |
1,793 |
1,830 |
+0.94% |
188,700 |
2025/7/1 |
1,800 |
1,818 |
1,800 |
1,813 |
-0.11% |
72,600 |
2025/6/30 |
1,810 |
1,826 |
1,809 |
1,815 |
+0.61% |
132,300 |
2025/6/27 |
1,797 |
1,810 |
1,794 |
1,804 |
+0.33% |
87,700 |
2025/6/26 |
1,805 |
1,805 |
1,783 |
1,798 |
+0.28% |
55,300 |
2025/6/25 |
1,800 |
1,800 |
1,780 |
1,793 |
-0.61% |
83,700 |
2025/6/24 |
1,810 |
1,815 |
1,800 |
1,804 |
+0.56% |
86,900 |
2025/6/23 |
1,782 |
1,804 |
1,782 |
1,794 |
+0.67% |
68,400 |
2025/6/20 |
1,790 |
1,796 |
1,781 |
1,782 |
-0.72% |
152,500 |
2025/6/19 |
1,792 |
1,799 |
1,780 |
1,795 |
-0.28% |
54,100 |
2025/6/18 |
1,783 |
1,804 |
1,783 |
1,800 |
+0.56% |
51,000 |
2025/6/17 |
1,773 |
1,796 |
1,771 |
1,790 |
+0.90% |
69,900 |
2025/6/16 |
1,818 |
1,819 |
1,774 |
1,774 |
-1.55% |
100,000 |
2025/6/13 |
1,788 |
1,806 |
1,777 |
1,802 |
+0.11% |
112,400 |
2025/6/12 |
1,794 |
1,803 |
1,787 |
1,800 |
+0.39% |
80,200 |
2025/6/11 |
1,770 |
1,797 |
1,770 |
1,793 |
+1.24% |
111,200 |
2025/6/10 |
1,764 |
1,782 |
1,764 |
1,771 |
+0.40% |
96,600 |
2025/6/9 |
1,770 |
1,783 |
1,757 |
1,764 |
-0.06% |
126,100 |
2025/6/6 |
1,760 |
1,775 |
1,754 |
1,765 |
+1.26% |
90,800 |
2025/6/5 |
1,741 |
1,755 |
1,734 |
1,743 |
-1.02% |
86,000 |
2025/6/4 |
1,737 |
1,763 |
1,729 |
1,761 |
+0.28% |
158,500 |
2025/6/3 |
1,779 |
1,779 |
1,748 |
1,756 |
-1.07% |
85,700 |
2025/6/2 |
1,757 |
1,782 |
1,752 |
1,775 |
+1.95% |
153,700 |
2025/5/30 |
1,721 |
1,756 |
1,721 |
1,741 |
+0.12% |
213,000 |
2025/5/29 |
1,733 |
1,750 |
1,727 |
1,739 |
+0.17% |
188,800 |
2025/5/28 |
1,738 |
1,748 |
1,725 |
1,736 |
+0.99% |
127,500 |
2025/5/27 |
1,725 |
1,728 |
1,713 |
1,719 |
-0.52% |
75,500 |
2025/5/26 |
1,734 |
1,750 |
1,725 |
1,728 |
-0.35% |
106,500 |
2025/5/23 |
1,725 |
1,734 |
1,723 |
1,734 |
+0.76% |
64,800 |
2025/5/22 |
1,705 |
1,733 |
1,700 |
1,721 |
+0.12% |
100,700 |
2025/5/21 |
1,733 |
1,737 |
1,710 |
1,719 |
+0.00% |
132,000 |
2025/5/20 |
1,735 |
1,740 |
1,719 |
1,719 |
-0.87% |
74,300 |
2025/5/19 |
1,718 |
1,736 |
1,718 |
1,734 |
+0.93% |
66,700 |
2025/5/16 |
1,720 |
1,728 |
1,710 |
1,718 |
+0.53% |
115,200 |
2025/5/15 |
1,711 |
1,724 |
1,703 |
1,709 |
-0.23% |
86,600 |
2025/5/14 |
1,740 |
1,745 |
1,701 |
1,713 |
-1.04% |
134,200 |
2025/5/13 |
1,765 |
1,765 |
1,726 |
1,731 |
-1.09% |
82,900 |
2025/5/12 |
1,727 |
1,765 |
1,716 |
1,750 |
+1.33% |
178,000 |
2025/5/9 |
1,714 |
1,737 |
1,714 |
1,727 |
+1.35% |
82,000 |
2025/5/8 |
1,702 |
1,710 |
1,691 |
1,704 |
+0.12% |
53,800 |
2025/5/7 |
1,685 |
1,712 |
1,685 |
1,702 |
+1.01% |
74,700 |
2025/5/2 |
1,681 |
1,696 |
1,675 |
1,685 |
+0.36% |
83,400 |
2025/5/1 |
1,671 |
1,701 |
1,660 |
1,679 |
+0.12% |
250,300 |
2025/4/30 |
1,692 |
1,693 |
1,677 |
1,677 |
-0.18% |
96,000 |
2025/4/28 |
1,692 |
1,703 |
1,677 |
1,680 |
+0.24% |
94,700 |
2025/4/25 |
1,685 |
1,693 |
1,672 |
1,676 |
-0.59% |
74,100 |
2025/4/24 |
1,714 |
1,716 |
1,678 |
1,686 |
-1.00% |
77,000 |
2025/4/23 |
1,719 |
1,733 |
1,696 |
1,703 |
+0.59% |
113,300 |
2025/4/22 |
1,687 |
1,706 |
1,685 |
1,693 |
+0.36% |
99,300 |
2025/4/21 |
1,685 |
1,699 |
1,685 |
1,687 |
+0.12% |
56,800 |
2025/4/18 |
1,667 |
1,695 |
1,656 |
1,685 |
+2.68% |
74,900 |
2025/4/17 |
1,629 |
1,648 |
1,623 |
1,641 |
+1.36% |
51,700 |
2025/4/16 |
1,622 |
1,624 |
1,609 |
1,619 |
+0.31% |
67,300 |
2025/4/15 |
1,632 |
1,632 |
1,610 |
1,614 |
+0.06% |
71,000 |
2025/4/14 |
1,623 |
1,631 |
1,600 |
1,613 |
+0.69% |
88,300 |
2025/4/11 |
1,581 |
1,604 |
1,545 |
1,602 |
-2.61% |
172,800 |
2025/4/10 |
1,677 |
1,684 |
1,615 |
1,645 |
+5.65% |
160,700 |
2025/4/9 |
1,576 |
1,576 |
1,539 |
1,557 |
-2.63% |
162,400 |
2025/4/8 |
1,579 |
1,615 |
1,576 |
1,599 |
+4.17% |
138,200 |
2025/4/7 |
1,500 |
1,563 |
1,478 |
1,535 |
-4.84% |
184,000 |
2025/4/4 |
1,602 |
1,632 |
1,587 |
1,613 |
-2.95% |
220,500 |
2025/4/3 |
1,650 |
1,667 |
1,635 |
1,662 |
-2.41% |
150,300 |
2025/4/2 |
1,730 |
1,735 |
1,696 |
1,703 |
-1.73% |
133,300 |
2025/4/1 |
1,749 |
1,756 |
1,731 |
1,733 |
+0.64% |
87,400 |
2025/3/31 |
1,740 |
1,742 |
1,718 |
1,722 |
-2.21% |
169,900 |
2025/3/28 |
1,760 |
1,769 |
1,740 |
1,761 |
-2.71% |
146,300 |
2025/3/27 |
1,800 |
1,810 |
1,785 |
1,810 |
+0.06% |
210,900 |
2025/3/26 |
1,815 |
1,815 |
1,798 |
1,809 |
+0.11% |
132,900 |
2025/3/25 |
1,803 |
1,812 |
1,796 |
1,807 |
+0.00% |
89,500 |
2025/3/24 |
1,808 |
1,808 |
1,788 |
1,807 |
+0.22% |
132,600 |
2025/3/21 |
1,811 |
1,815 |
1,801 |
1,803 |
-0.44% |
147,400 |
2025/3/19 |
1,800 |
1,822 |
1,800 |
1,811 |
+0.61% |
98,400 |
2025/3/18 |
1,799 |
1,813 |
1,792 |
1,800 |
+0.73% |
115,100 |
2025/3/17 |
1,775 |
1,791 |
1,768 |
1,787 |
+1.19% |
109,200 |
2025/3/14 |
1,760 |
1,778 |
1,756 |
1,766 |
-0.23% |
129,300 |
2025/3/13 |
1,765 |
1,774 |
1,758 |
1,770 |
-0.11% |
133,100 |
2025/3/12 |
1,743 |
1,773 |
1,743 |
1,772 |
+1.61% |
129,500 |
2025/3/11 |
1,765 |
1,765 |
1,737 |
1,744 |
-1.86% |
147,500 |
2025/3/10 |
1,785 |
1,792 |
1,775 |
1,777 |
-0.11% |
74,000 |
2025/3/7 |
1,777 |
1,789 |
1,760 |
1,779 |
-0.67% |
129,300 |
2025/3/6 |
1,795 |
1,797 |
1,785 |
1,791 |
+0.11% |
109,100 |
2025/3/5 |
1,783 |
1,796 |
1,776 |
1,789 |
+0.79% |
92,300 |
2025/3/4 |
1,792 |
1,800 |
1,773 |
1,775 |
-0.78% |
113,700 |
2025/3/3 |
1,769 |
1,790 |
1,769 |
1,789 |
+2.29% |
114,300 |
2025/2/28 |
1,755 |
1,762 |
1,727 |
1,749 |
+0.29% |
268,000 |
2025/2/27 |
1,732 |
1,746 |
1,730 |
1,744 |
+0.69% |
89,600 |
2025/2/26 |
1,760 |
1,763 |
1,721 |
1,732 |
-1.87% |
171,900 |
2025/2/25 |
1,759 |
1,776 |
1,754 |
1,765 |
-0.17% |
108,700 |
2025/2/21 |
1,769 |
1,769 |
1,753 |
1,768 |
+0.51% |
94,700 |
2025/2/20 |
1,771 |
1,775 |
1,755 |
1,759 |
-0.68% |
127,800 |
2025/2/19 |
1,785 |
1,785 |
1,768 |
1,771 |
-0.84% |
108,800 |
2025/2/18 |
1,784 |
1,786 |
1,769 |
1,786 |
+0.68% |
84,000 |
2025/2/17 |
1,794 |
1,795 |
1,774 |
1,774 |
-0.89% |
110,300 |
2025/2/14 |
1,800 |
1,811 |
1,780 |
1,790 |
-2.72% |
198,600 |
2025/2/13 |
1,848 |
1,848 |
1,826 |
1,840 |
+0.88% |
106,900 |
2025/2/12 |
1,820 |
1,831 |
1,809 |
1,824 |
+1.11% |
140,600 |
2025/2/10 |
1,801 |
1,808 |
1,799 |
1,804 |
+0.17% |
58,800 |
2025/2/7 |
1,790 |
1,803 |
1,790 |
1,801 |
+0.28% |
81,200 |
2025/2/6 |
1,771 |
1,800 |
1,771 |
1,796 |
+1.47% |
88,300 |
2025/2/5 |
1,787 |
1,790 |
1,770 |
1,770 |
-0.39% |
76,700 |
2025/2/4 |
1,800 |
1,801 |
1,773 |
1,777 |
-0.45% |
121,700 |
2025/2/3 |
1,800 |
1,801 |
1,783 |
1,785 |
-1.11% |
125,200 |
2025/1/31 |
1,805 |
1,809 |
1,796 |
1,805 |
+0.06% |
70,300 |
2025/1/30 |
1,794 |
1,808 |
1,790 |
1,804 |
+0.95% |
81,800 |
2025/1/29 |
1,792 |
1,803 |
1,787 |
1,787 |
-0.28% |
86,000 |
2025/1/28 |
1,790 |
1,804 |
1,789 |
1,792 |
-0.11% |
70,900 |
2025/1/27 |
1,795 |
1,805 |
1,781 |
1,794 |
+0.62% |
94,400 |
2025/1/24 |
1,810 |
1,810 |
1,783 |
1,783 |
-0.11% |
90,800 |
2025/1/23 |
1,795 |
1,795 |
1,782 |
1,785 |
-0.83% |
104,600 |
2025/1/22 |
1,805 |
1,815 |
1,800 |
1,800 |
-0.22% |
71,200 |
2025/1/21 |
1,810 |
1,814 |
1,802 |
1,804 |
-0.44% |
43,200 |
2025/1/20 |
1,801 |
1,817 |
1,801 |
1,812 |
+0.06% |
61,800 |
2025/1/17 |
1,803 |
1,821 |
1,791 |
1,811 |
+0.06% |
98,900 |
2025/1/16 |
1,812 |
1,822 |
1,808 |
1,810 |
+0.17% |
90,500 |
2025/1/15 |
1,810 |
1,817 |
1,803 |
1,807 |
-0.06% |
79,600 |
|