日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,600 |
1,618 |
1,572 |
1,600 |
+0.50% |
55,000 |
2025/7/11 |
1,575 |
1,613 |
1,573 |
1,592 |
+3.24% |
75,900 |
2025/7/10 |
1,539 |
1,542 |
1,528 |
1,542 |
+0.19% |
19,000 |
2025/7/9 |
1,503 |
1,542 |
1,503 |
1,539 |
+2.60% |
58,800 |
2025/7/8 |
1,480 |
1,502 |
1,476 |
1,500 |
+1.21% |
27,100 |
2025/7/7 |
1,474 |
1,490 |
1,464 |
1,482 |
+0.54% |
36,600 |
2025/7/4 |
1,487 |
1,487 |
1,465 |
1,474 |
+0.14% |
23,700 |
2025/7/3 |
1,480 |
1,487 |
1,444 |
1,472 |
-0.27% |
58,000 |
2025/7/2 |
1,490 |
1,502 |
1,473 |
1,476 |
-1.47% |
44,200 |
2025/7/1 |
1,516 |
1,521 |
1,498 |
1,498 |
-2.09% |
45,200 |
2025/6/30 |
1,501 |
1,540 |
1,501 |
1,530 |
+2.41% |
85,500 |
2025/6/27 |
1,482 |
1,510 |
1,474 |
1,494 |
+1.29% |
74,300 |
2025/6/26 |
1,473 |
1,477 |
1,450 |
1,475 |
+0.07% |
61,500 |
2025/6/25 |
1,488 |
1,488 |
1,464 |
1,474 |
-0.34% |
29,600 |
2025/6/24 |
1,493 |
1,501 |
1,475 |
1,479 |
-0.07% |
19,200 |
2025/6/23 |
1,483 |
1,498 |
1,470 |
1,480 |
-0.27% |
33,400 |
2025/6/20 |
1,492 |
1,503 |
1,478 |
1,484 |
-0.54% |
28,800 |
2025/6/19 |
1,505 |
1,510 |
1,492 |
1,492 |
-0.86% |
44,600 |
2025/6/18 |
1,516 |
1,525 |
1,504 |
1,505 |
-1.57% |
35,400 |
2025/6/17 |
1,516 |
1,540 |
1,510 |
1,529 |
+2.00% |
61,600 |
2025/6/16 |
1,471 |
1,503 |
1,471 |
1,499 |
+2.04% |
83,300 |
2025/6/13 |
1,506 |
1,506 |
1,469 |
1,469 |
-2.46% |
57,700 |
2025/6/12 |
1,493 |
1,509 |
1,493 |
1,506 |
+0.53% |
26,500 |
2025/6/11 |
1,498 |
1,503 |
1,490 |
1,498 |
+0.00% |
35,300 |
2025/6/10 |
1,508 |
1,521 |
1,496 |
1,498 |
-0.60% |
28,500 |
2025/6/9 |
1,515 |
1,524 |
1,504 |
1,507 |
-0.53% |
31,500 |
2025/6/6 |
1,490 |
1,528 |
1,485 |
1,515 |
+1.68% |
51,800 |
2025/6/5 |
1,504 |
1,510 |
1,478 |
1,490 |
-1.32% |
55,900 |
2025/6/4 |
1,499 |
1,525 |
1,499 |
1,510 |
+0.73% |
29,600 |
2025/6/3 |
1,517 |
1,520 |
1,491 |
1,499 |
-0.13% |
32,700 |
2025/6/2 |
1,525 |
1,539 |
1,501 |
1,501 |
-2.60% |
32,300 |
2025/5/30 |
1,507 |
1,544 |
1,503 |
1,541 |
+2.32% |
49,500 |
2025/5/29 |
1,510 |
1,525 |
1,502 |
1,506 |
-0.07% |
37,700 |
2025/5/28 |
1,505 |
1,518 |
1,498 |
1,507 |
+0.13% |
39,400 |
2025/5/27 |
1,473 |
1,509 |
1,471 |
1,505 |
+2.17% |
53,700 |
2025/5/26 |
1,470 |
1,490 |
1,469 |
1,473 |
+0.75% |
44,300 |
2025/5/23 |
1,457 |
1,478 |
1,457 |
1,462 |
+0.21% |
36,200 |
2025/5/22 |
1,449 |
1,466 |
1,441 |
1,459 |
+0.69% |
43,100 |
2025/5/21 |
1,460 |
1,462 |
1,446 |
1,449 |
-0.75% |
28,000 |
2025/5/20 |
1,439 |
1,479 |
1,429 |
1,460 |
+1.39% |
58,600 |
2025/5/19 |
1,411 |
1,463 |
1,405 |
1,440 |
+1.34% |
67,000 |
2025/5/16 |
1,458 |
1,458 |
1,420 |
1,421 |
-2.47% |
74,600 |
2025/5/15 |
1,462 |
1,479 |
1,454 |
1,457 |
-1.22% |
65,800 |
2025/5/14 |
1,490 |
1,509 |
1,464 |
1,475 |
-1.34% |
110,900 |
2025/5/13 |
1,490 |
1,529 |
1,477 |
1,495 |
+1.84% |
196,500 |
2025/5/12 |
1,402 |
1,485 |
1,402 |
1,468 |
+11.89% |
470,900 |
2025/5/9 |
1,303 |
1,315 |
1,297 |
1,312 |
+1.63% |
95,400 |
2025/5/8 |
1,286 |
1,297 |
1,279 |
1,291 |
+0.47% |
57,700 |
2025/5/7 |
1,244 |
1,292 |
1,244 |
1,285 |
+2.96% |
104,800 |
2025/5/2 |
1,247 |
1,260 |
1,231 |
1,248 |
+0.08% |
60,200 |
2025/5/1 |
1,252 |
1,252 |
1,240 |
1,247 |
-1.03% |
29,000 |
2025/4/30 |
1,239 |
1,260 |
1,239 |
1,260 |
+1.69% |
61,500 |
2025/4/28 |
1,237 |
1,253 |
1,229 |
1,239 |
+0.57% |
50,900 |
2025/4/25 |
1,230 |
1,261 |
1,226 |
1,232 |
+1.15% |
68,900 |
2025/4/24 |
1,222 |
1,231 |
1,217 |
1,218 |
-0.33% |
35,000 |
2025/4/23 |
1,224 |
1,233 |
1,203 |
1,222 |
+2.35% |
48,100 |
2025/4/22 |
1,207 |
1,221 |
1,194 |
1,194 |
-2.53% |
34,700 |
2025/4/21 |
1,249 |
1,249 |
1,212 |
1,225 |
-1.92% |
39,400 |
2025/4/18 |
1,240 |
1,255 |
1,235 |
1,249 |
+0.64% |
30,200 |
2025/4/17 |
1,211 |
1,241 |
1,207 |
1,241 |
+2.14% |
69,000 |
2025/4/16 |
1,241 |
1,241 |
1,201 |
1,215 |
-1.86% |
84,200 |
2025/4/15 |
1,224 |
1,249 |
1,224 |
1,238 |
+6.91% |
87,000 |
2025/4/14 |
1,155 |
1,185 |
1,150 |
1,158 |
+0.35% |
86,500 |
2025/4/11 |
1,097 |
1,154 |
1,088 |
1,154 |
-0.26% |
76,000 |
2025/4/10 |
1,153 |
1,157 |
1,129 |
1,157 |
+9.15% |
113,200 |
2025/4/9 |
1,091 |
1,094 |
1,033 |
1,060 |
-5.44% |
139,600 |
2025/4/8 |
1,091 |
1,139 |
1,091 |
1,121 |
+8.73% |
100,300 |
2025/4/7 |
1,050 |
1,078 |
1,031 |
1,031 |
-11.88% |
128,200 |
2025/4/4 |
1,217 |
1,235 |
1,135 |
1,170 |
-6.17% |
196,900 |
2025/4/3 |
1,215 |
1,252 |
1,215 |
1,247 |
-1.27% |
85,700 |
2025/4/2 |
1,290 |
1,291 |
1,249 |
1,263 |
-0.94% |
46,600 |
2025/4/1 |
1,307 |
1,307 |
1,274 |
1,275 |
-1.47% |
76,700 |
2025/3/31 |
1,321 |
1,321 |
1,280 |
1,294 |
-3.50% |
72,800 |
2025/3/28 |
1,368 |
1,368 |
1,338 |
1,341 |
-2.69% |
30,100 |
2025/3/27 |
1,378 |
1,389 |
1,373 |
1,378 |
+0.00% |
29,400 |
2025/3/26 |
1,393 |
1,397 |
1,378 |
1,378 |
-0.72% |
43,900 |
2025/3/25 |
1,362 |
1,388 |
1,357 |
1,388 |
+2.13% |
55,000 |
2025/3/24 |
1,356 |
1,360 |
1,340 |
1,359 |
+0.22% |
75,300 |
2025/3/21 |
1,380 |
1,385 |
1,353 |
1,356 |
-1.74% |
48,300 |
2025/3/19 |
1,389 |
1,407 |
1,380 |
1,380 |
-0.22% |
33,100 |
2025/3/18 |
1,377 |
1,391 |
1,368 |
1,383 |
+0.44% |
28,400 |
2025/3/17 |
1,366 |
1,380 |
1,359 |
1,377 |
+1.40% |
26,100 |
2025/3/14 |
1,358 |
1,360 |
1,347 |
1,358 |
+0.30% |
25,800 |
2025/3/13 |
1,357 |
1,369 |
1,343 |
1,354 |
+0.67% |
37,300 |
2025/3/12 |
1,316 |
1,360 |
1,316 |
1,345 |
+1.82% |
76,900 |
2025/3/11 |
1,298 |
1,329 |
1,284 |
1,321 |
+0.23% |
74,500 |
2025/3/10 |
1,352 |
1,358 |
1,312 |
1,318 |
-1.72% |
81,200 |
2025/3/7 |
1,333 |
1,362 |
1,333 |
1,341 |
-1.47% |
34,600 |
2025/3/6 |
1,383 |
1,391 |
1,357 |
1,361 |
-1.09% |
28,900 |
2025/3/5 |
1,350 |
1,389 |
1,341 |
1,376 |
+2.15% |
40,400 |
2025/3/4 |
1,347 |
1,356 |
1,318 |
1,347 |
-0.88% |
44,800 |
2025/3/3 |
1,374 |
1,381 |
1,352 |
1,359 |
-0.15% |
27,500 |
2025/2/28 |
1,367 |
1,385 |
1,345 |
1,361 |
-2.09% |
45,900 |
2025/2/27 |
1,361 |
1,407 |
1,361 |
1,390 |
+3.27% |
84,600 |
2025/2/26 |
1,355 |
1,363 |
1,330 |
1,346 |
-1.10% |
61,000 |
2025/2/25 |
1,369 |
1,388 |
1,360 |
1,361 |
-1.38% |
35,800 |
2025/2/21 |
1,380 |
1,382 |
1,348 |
1,380 |
-1.43% |
46,600 |
2025/2/20 |
1,410 |
1,422 |
1,390 |
1,400 |
-1.20% |
60,700 |
2025/2/19 |
1,399 |
1,438 |
1,392 |
1,417 |
+1.50% |
64,600 |
2025/2/18 |
1,377 |
1,410 |
1,364 |
1,396 |
+2.35% |
42,700 |
2025/2/17 |
1,388 |
1,406 |
1,363 |
1,364 |
-2.57% |
62,900 |
2025/2/14 |
1,346 |
1,412 |
1,335 |
1,400 |
+1.74% |
133,800 |
2025/2/13 |
1,391 |
1,399 |
1,367 |
1,376 |
-1.29% |
83,800 |
2025/2/12 |
1,387 |
1,407 |
1,380 |
1,394 |
+1.09% |
57,200 |
2025/2/10 |
1,321 |
1,386 |
1,316 |
1,379 |
+4.31% |
91,400 |
2025/2/7 |
1,325 |
1,340 |
1,308 |
1,322 |
-1.12% |
70,700 |
2025/2/6 |
1,371 |
1,371 |
1,333 |
1,337 |
-2.76% |
111,900 |
2025/2/5 |
1,384 |
1,401 |
1,374 |
1,375 |
-0.07% |
38,800 |
2025/2/4 |
1,361 |
1,379 |
1,358 |
1,376 |
+2.53% |
53,200 |
2025/2/3 |
1,337 |
1,347 |
1,323 |
1,342 |
+0.22% |
49,900 |
2025/1/31 |
1,326 |
1,339 |
1,319 |
1,339 |
+1.52% |
45,000 |
2025/1/30 |
1,322 |
1,332 |
1,312 |
1,319 |
+0.23% |
28,600 |
2025/1/29 |
1,301 |
1,328 |
1,300 |
1,316 |
+2.09% |
40,800 |
2025/1/28 |
1,286 |
1,301 |
1,286 |
1,289 |
-0.62% |
32,900 |
2025/1/27 |
1,299 |
1,300 |
1,285 |
1,297 |
+0.78% |
34,500 |
2025/1/24 |
1,240 |
1,288 |
1,233 |
1,287 |
+4.72% |
95,000 |
2025/1/23 |
1,230 |
1,237 |
1,225 |
1,229 |
+0.33% |
39,200 |
2025/1/22 |
1,234 |
1,235 |
1,225 |
1,225 |
-0.24% |
26,100 |
2025/1/21 |
1,237 |
1,237 |
1,220 |
1,228 |
-0.57% |
40,100 |
2025/1/20 |
1,237 |
1,237 |
1,230 |
1,235 |
+0.32% |
39,900 |
2025/1/17 |
1,223 |
1,233 |
1,219 |
1,231 |
+0.08% |
32,000 |
2025/1/16 |
1,237 |
1,238 |
1,220 |
1,230 |
-0.16% |
37,000 |
2025/1/15 |
1,233 |
1,243 |
1,224 |
1,232 |
+0.16% |
50,600 |
|