日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,744 |
1,754 |
1,733 |
1,742 |
+0.81% |
100,900 |
2025/7/10 |
1,724 |
1,734 |
1,715 |
1,728 |
+0.23% |
175,200 |
2025/7/9 |
1,716 |
1,728 |
1,695 |
1,724 |
+1.83% |
162,100 |
2025/7/8 |
1,672 |
1,697 |
1,672 |
1,693 |
+1.26% |
125,000 |
2025/7/7 |
1,722 |
1,737 |
1,672 |
1,672 |
-4.13% |
157,100 |
2025/7/4 |
1,744 |
1,758 |
1,731 |
1,744 |
+0.46% |
145,800 |
2025/7/3 |
1,700 |
1,756 |
1,699 |
1,736 |
+3.09% |
284,400 |
2025/7/2 |
1,638 |
1,699 |
1,638 |
1,684 |
+1.88% |
216,300 |
2025/7/1 |
1,650 |
1,661 |
1,643 |
1,653 |
-0.90% |
139,700 |
2025/6/30 |
1,663 |
1,678 |
1,645 |
1,668 |
+1.77% |
273,600 |
2025/6/27 |
1,626 |
1,650 |
1,615 |
1,639 |
+1.42% |
248,000 |
2025/6/26 |
1,596 |
1,616 |
1,595 |
1,616 |
+1.57% |
156,500 |
2025/6/25 |
1,598 |
1,601 |
1,575 |
1,591 |
-0.44% |
106,200 |
2025/6/24 |
1,612 |
1,616 |
1,579 |
1,598 |
+0.19% |
211,200 |
2025/6/23 |
1,621 |
1,621 |
1,589 |
1,595 |
-1.91% |
201,600 |
2025/6/20 |
1,647 |
1,653 |
1,622 |
1,626 |
-1.22% |
258,700 |
2025/6/19 |
1,680 |
1,687 |
1,635 |
1,646 |
-1.38% |
225,100 |
2025/6/18 |
1,650 |
1,671 |
1,650 |
1,669 |
+1.71% |
149,500 |
2025/6/17 |
1,618 |
1,641 |
1,612 |
1,641 |
+1.05% |
248,200 |
2025/6/16 |
1,642 |
1,648 |
1,623 |
1,624 |
-1.46% |
158,200 |
2025/6/13 |
1,665 |
1,669 |
1,637 |
1,648 |
-1.67% |
234,100 |
2025/6/12 |
1,680 |
1,684 |
1,656 |
1,676 |
-0.12% |
155,900 |
2025/6/11 |
1,668 |
1,684 |
1,662 |
1,678 |
+0.24% |
163,200 |
2025/6/10 |
1,706 |
1,706 |
1,671 |
1,674 |
-1.12% |
158,600 |
2025/6/9 |
1,700 |
1,712 |
1,693 |
1,693 |
-0.18% |
108,400 |
2025/6/6 |
1,691 |
1,705 |
1,687 |
1,696 |
-0.12% |
115,400 |
2025/6/5 |
1,700 |
1,709 |
1,693 |
1,698 |
-0.59% |
114,200 |
2025/6/4 |
1,719 |
1,732 |
1,708 |
1,708 |
-0.41% |
153,400 |
2025/6/3 |
1,710 |
1,717 |
1,688 |
1,715 |
-0.06% |
182,600 |
2025/6/2 |
1,720 |
1,735 |
1,712 |
1,716 |
-0.64% |
143,200 |
2025/5/30 |
1,676 |
1,737 |
1,671 |
1,727 |
+1.83% |
205,200 |
2025/5/29 |
1,664 |
1,708 |
1,660 |
1,696 |
+1.92% |
211,800 |
2025/5/28 |
1,683 |
1,690 |
1,663 |
1,664 |
-1.13% |
194,000 |
2025/5/27 |
1,663 |
1,688 |
1,663 |
1,683 |
+0.90% |
130,300 |
2025/5/26 |
1,703 |
1,720 |
1,668 |
1,668 |
-0.42% |
254,700 |
2025/5/23 |
1,655 |
1,694 |
1,647 |
1,675 |
+3.40% |
294,300 |
2025/5/22 |
1,623 |
1,638 |
1,596 |
1,620 |
-1.82% |
456,300 |
2025/5/21 |
1,665 |
1,675 |
1,650 |
1,650 |
-0.66% |
126,100 |
2025/5/20 |
1,638 |
1,666 |
1,635 |
1,661 |
+1.03% |
242,500 |
2025/5/19 |
1,631 |
1,656 |
1,616 |
1,644 |
-0.24% |
206,700 |
2025/5/16 |
1,638 |
1,653 |
1,606 |
1,648 |
+0.55% |
277,900 |
2025/5/15 |
1,644 |
1,655 |
1,630 |
1,639 |
-1.32% |
203,300 |
2025/5/14 |
1,672 |
1,678 |
1,642 |
1,661 |
-0.66% |
202,600 |
2025/5/13 |
1,700 |
1,715 |
1,652 |
1,672 |
-0.95% |
434,300 |
2025/5/12 |
1,652 |
1,698 |
1,640 |
1,688 |
+1.87% |
433,300 |
2025/5/9 |
1,705 |
1,767 |
1,621 |
1,657 |
-0.78% |
797,800 |
2025/5/8 |
1,637 |
1,686 |
1,632 |
1,670 |
+2.90% |
283,300 |
2025/5/7 |
1,623 |
1,636 |
1,606 |
1,623 |
+0.00% |
131,300 |
2025/5/2 |
1,634 |
1,644 |
1,609 |
1,623 |
-0.12% |
126,800 |
2025/5/1 |
1,626 |
1,628 |
1,602 |
1,625 |
-0.43% |
129,500 |
2025/4/30 |
1,635 |
1,650 |
1,613 |
1,632 |
+0.31% |
254,000 |
2025/4/28 |
1,633 |
1,650 |
1,620 |
1,627 |
+1.31% |
254,600 |
2025/4/25 |
1,550 |
1,609 |
1,550 |
1,606 |
+3.81% |
269,800 |
2025/4/24 |
1,535 |
1,575 |
1,529 |
1,547 |
+2.93% |
227,700 |
2025/4/23 |
1,522 |
1,523 |
1,489 |
1,503 |
+1.76% |
468,400 |
2025/4/22 |
1,440 |
1,477 |
1,440 |
1,477 |
+2.21% |
158,100 |
2025/4/21 |
1,453 |
1,462 |
1,431 |
1,445 |
-0.89% |
298,800 |
2025/4/18 |
1,430 |
1,459 |
1,429 |
1,458 |
+2.39% |
139,500 |
2025/4/17 |
1,399 |
1,424 |
1,387 |
1,424 |
+1.64% |
174,000 |
2025/4/16 |
1,391 |
1,410 |
1,384 |
1,401 |
+0.72% |
271,300 |
2025/4/15 |
1,385 |
1,405 |
1,380 |
1,391 |
+2.35% |
148,400 |
2025/4/14 |
1,380 |
1,382 |
1,357 |
1,359 |
-0.07% |
175,400 |
2025/4/11 |
1,351 |
1,360 |
1,305 |
1,360 |
-3.20% |
243,900 |
2025/4/10 |
1,497 |
1,497 |
1,400 |
1,405 |
+7.83% |
332,500 |
2025/4/9 |
1,325 |
1,331 |
1,287 |
1,303 |
-5.37% |
175,500 |
2025/4/8 |
1,357 |
1,422 |
1,357 |
1,377 |
+5.19% |
276,300 |
2025/4/7 |
1,180 |
1,343 |
1,180 |
1,309 |
-11.55% |
429,400 |
2025/4/4 |
1,578 |
1,589 |
1,450 |
1,480 |
-10.41% |
362,000 |
2025/4/3 |
1,650 |
1,659 |
1,640 |
1,652 |
-4.89% |
278,700 |
2025/4/2 |
1,747 |
1,757 |
1,716 |
1,737 |
+1.11% |
222,600 |
2025/4/1 |
1,753 |
1,766 |
1,718 |
1,718 |
-1.26% |
146,100 |
2025/3/31 |
1,757 |
1,770 |
1,725 |
1,740 |
-2.90% |
210,800 |
2025/3/28 |
1,783 |
1,815 |
1,780 |
1,792 |
-3.14% |
248,800 |
2025/3/27 |
1,852 |
1,864 |
1,826 |
1,850 |
-1.96% |
229,700 |
2025/3/26 |
1,888 |
1,901 |
1,874 |
1,887 |
+1.18% |
233,200 |
2025/3/25 |
1,866 |
1,885 |
1,856 |
1,865 |
-0.16% |
131,600 |
2025/3/24 |
1,876 |
1,883 |
1,859 |
1,868 |
-0.43% |
134,200 |
2025/3/21 |
1,855 |
1,910 |
1,855 |
1,876 |
+1.52% |
307,600 |
2025/3/19 |
1,812 |
1,850 |
1,812 |
1,848 |
+2.27% |
166,700 |
2025/3/18 |
1,781 |
1,830 |
1,780 |
1,807 |
+3.20% |
214,400 |
2025/3/17 |
1,751 |
1,764 |
1,744 |
1,751 |
+0.00% |
94,900 |
2025/3/14 |
1,745 |
1,759 |
1,736 |
1,751 |
-1.07% |
189,100 |
2025/3/13 |
1,750 |
1,776 |
1,746 |
1,770 |
+0.91% |
146,600 |
2025/3/12 |
1,714 |
1,769 |
1,714 |
1,754 |
+2.33% |
280,800 |
2025/3/11 |
1,701 |
1,721 |
1,675 |
1,714 |
-0.87% |
367,800 |
2025/3/10 |
1,780 |
1,809 |
1,711 |
1,729 |
-2.10% |
361,200 |
2025/3/7 |
1,669 |
1,779 |
1,663 |
1,766 |
+5.50% |
549,400 |
2025/3/6 |
1,660 |
1,703 |
1,660 |
1,674 |
+2.64% |
372,800 |
2025/3/5 |
1,614 |
1,646 |
1,614 |
1,631 |
+0.06% |
195,600 |
2025/3/4 |
1,635 |
1,657 |
1,608 |
1,630 |
-1.15% |
217,800 |
2025/3/3 |
1,643 |
1,661 |
1,628 |
1,649 |
+1.54% |
263,100 |
2025/2/28 |
1,625 |
1,649 |
1,609 |
1,624 |
-0.67% |
257,600 |
2025/2/27 |
1,616 |
1,649 |
1,608 |
1,635 |
+2.44% |
525,800 |
2025/2/26 |
1,619 |
1,621 |
1,589 |
1,596 |
-1.97% |
218,700 |
2025/2/25 |
1,651 |
1,656 |
1,627 |
1,628 |
-1.99% |
180,000 |
2025/2/21 |
1,688 |
1,693 |
1,650 |
1,661 |
-1.31% |
177,200 |
2025/2/20 |
1,727 |
1,729 |
1,681 |
1,683 |
-1.87% |
202,300 |
2025/2/19 |
1,754 |
1,756 |
1,715 |
1,715 |
-2.28% |
114,000 |
2025/2/18 |
1,773 |
1,773 |
1,738 |
1,755 |
-1.24% |
162,800 |
2025/2/17 |
1,750 |
1,793 |
1,746 |
1,777 |
+3.07% |
232,700 |
2025/2/14 |
1,751 |
1,754 |
1,724 |
1,724 |
-0.86% |
111,500 |
2025/2/13 |
1,750 |
1,757 |
1,739 |
1,739 |
+0.00% |
165,900 |
2025/2/12 |
1,766 |
1,771 |
1,739 |
1,739 |
-0.69% |
256,300 |
2025/2/10 |
1,785 |
1,796 |
1,746 |
1,751 |
-1.35% |
137,700 |
2025/2/7 |
1,805 |
1,805 |
1,769 |
1,775 |
-1.39% |
153,100 |
2025/2/6 |
1,794 |
1,811 |
1,781 |
1,800 |
+0.17% |
141,500 |
2025/2/5 |
1,800 |
1,817 |
1,784 |
1,797 |
+0.28% |
209,700 |
2025/2/4 |
1,776 |
1,799 |
1,763 |
1,792 |
+2.58% |
239,400 |
2025/2/3 |
1,775 |
1,776 |
1,740 |
1,747 |
-3.53% |
350,100 |
2025/1/31 |
1,774 |
1,813 |
1,766 |
1,811 |
+0.84% |
358,100 |
2025/1/30 |
1,871 |
1,888 |
1,780 |
1,796 |
-0.11% |
718,000 |
2025/1/29 |
1,587 |
1,836 |
1,581 |
1,798 |
+13.80% |
1,857,500 |
2025/1/28 |
1,593 |
1,593 |
1,570 |
1,580 |
-0.13% |
234,500 |
2025/1/27 |
1,595 |
1,595 |
1,575 |
1,582 |
+0.96% |
160,700 |
2025/1/24 |
1,589 |
1,589 |
1,563 |
1,567 |
-0.63% |
144,000 |
2025/1/23 |
1,565 |
1,588 |
1,552 |
1,577 |
+0.96% |
180,300 |
2025/1/22 |
1,563 |
1,573 |
1,560 |
1,562 |
+0.51% |
102,400 |
2025/1/21 |
1,550 |
1,563 |
1,546 |
1,554 |
+0.91% |
93,500 |
2025/1/20 |
1,546 |
1,551 |
1,531 |
1,540 |
+0.65% |
134,400 |
2025/1/17 |
1,535 |
1,541 |
1,514 |
1,530 |
-1.16% |
189,800 |
2025/1/16 |
1,530 |
1,559 |
1,520 |
1,548 |
+1.98% |
250,200 |
2025/1/15 |
1,525 |
1,527 |
1,506 |
1,518 |
-0.85% |
195,000 |
2025/1/14 |
1,546 |
1,561 |
1,512 |
1,531 |
-0.33% |
264,800 |
|