日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,807 |
1,814 |
1,800 |
1,803 |
+0.17% |
31,300 |
2025/7/11 |
1,786 |
1,814 |
1,786 |
1,800 |
+0.84% |
30,700 |
2025/7/10 |
1,797 |
1,798 |
1,778 |
1,785 |
-0.67% |
42,700 |
2025/7/9 |
1,787 |
1,803 |
1,783 |
1,797 |
+1.07% |
36,000 |
2025/7/8 |
1,779 |
1,781 |
1,757 |
1,778 |
-0.06% |
53,400 |
2025/7/7 |
1,783 |
1,792 |
1,779 |
1,779 |
-1.06% |
29,100 |
2025/7/4 |
1,794 |
1,807 |
1,789 |
1,798 |
+0.84% |
30,200 |
2025/7/3 |
1,786 |
1,797 |
1,776 |
1,783 |
-0.61% |
40,400 |
2025/7/2 |
1,785 |
1,812 |
1,784 |
1,794 |
+0.22% |
42,100 |
2025/7/1 |
1,825 |
1,825 |
1,785 |
1,790 |
-1.97% |
68,000 |
2025/6/30 |
1,831 |
1,841 |
1,826 |
1,826 |
+0.11% |
51,700 |
2025/6/27 |
1,857 |
1,857 |
1,818 |
1,824 |
-2.41% |
231,500 |
2025/6/26 |
1,863 |
1,869 |
1,851 |
1,869 |
+0.86% |
386,900 |
2025/6/25 |
1,856 |
1,858 |
1,848 |
1,853 |
+0.05% |
110,100 |
2025/6/24 |
1,857 |
1,857 |
1,845 |
1,852 |
+0.38% |
62,800 |
2025/6/23 |
1,857 |
1,858 |
1,845 |
1,845 |
-0.38% |
57,000 |
2025/6/20 |
1,848 |
1,858 |
1,847 |
1,852 |
-0.11% |
48,600 |
2025/6/19 |
1,858 |
1,858 |
1,847 |
1,854 |
-0.22% |
42,600 |
2025/6/18 |
1,846 |
1,863 |
1,846 |
1,858 |
+0.65% |
24,300 |
2025/6/17 |
1,855 |
1,856 |
1,842 |
1,846 |
+0.11% |
29,000 |
2025/6/16 |
1,849 |
1,852 |
1,833 |
1,844 |
+0.22% |
57,900 |
2025/6/13 |
1,856 |
1,860 |
1,840 |
1,840 |
-0.27% |
46,800 |
2025/6/12 |
1,845 |
1,851 |
1,842 |
1,845 |
+0.00% |
29,000 |
2025/6/11 |
1,848 |
1,854 |
1,838 |
1,845 |
+0.22% |
35,200 |
2025/6/10 |
1,855 |
1,859 |
1,837 |
1,841 |
-0.49% |
51,300 |
2025/6/9 |
1,879 |
1,879 |
1,850 |
1,850 |
-0.86% |
96,100 |
2025/6/6 |
1,868 |
1,880 |
1,863 |
1,866 |
-0.11% |
88,500 |
2025/6/5 |
1,879 |
1,888 |
1,868 |
1,868 |
-0.74% |
36,800 |
2025/6/4 |
1,879 |
1,890 |
1,871 |
1,882 |
+0.59% |
23,700 |
2025/6/3 |
1,885 |
1,891 |
1,866 |
1,871 |
-0.74% |
29,100 |
2025/6/2 |
1,877 |
1,893 |
1,862 |
1,885 |
-1.21% |
66,700 |
2025/5/30 |
1,884 |
1,909 |
1,877 |
1,908 |
+1.11% |
34,400 |
2025/5/29 |
1,856 |
1,894 |
1,851 |
1,887 |
+2.72% |
51,300 |
2025/5/28 |
1,852 |
1,854 |
1,835 |
1,837 |
+0.00% |
27,800 |
2025/5/27 |
1,837 |
1,845 |
1,830 |
1,837 |
+0.38% |
20,600 |
2025/5/26 |
1,822 |
1,833 |
1,812 |
1,830 |
+0.83% |
22,900 |
2025/5/23 |
1,805 |
1,815 |
1,801 |
1,815 |
+0.55% |
24,800 |
2025/5/22 |
1,819 |
1,838 |
1,800 |
1,805 |
-0.93% |
39,500 |
2025/5/21 |
1,816 |
1,826 |
1,816 |
1,822 |
+0.00% |
33,500 |
2025/5/20 |
1,830 |
1,830 |
1,807 |
1,822 |
-0.44% |
52,700 |
2025/5/19 |
1,830 |
1,842 |
1,822 |
1,830 |
+0.00% |
22,900 |
2025/5/16 |
1,854 |
1,862 |
1,824 |
1,830 |
-0.97% |
38,400 |
2025/5/15 |
1,791 |
1,860 |
1,791 |
1,848 |
+1.82% |
43,800 |
2025/5/14 |
1,809 |
1,832 |
1,789 |
1,815 |
+0.06% |
80,300 |
2025/5/13 |
1,829 |
1,829 |
1,814 |
1,814 |
-0.66% |
38,700 |
2025/5/12 |
1,820 |
1,828 |
1,809 |
1,826 |
+0.83% |
40,400 |
2025/5/9 |
1,806 |
1,815 |
1,806 |
1,811 |
+0.44% |
17,800 |
2025/5/8 |
1,782 |
1,811 |
1,781 |
1,803 |
+0.84% |
43,400 |
2025/5/7 |
1,758 |
1,799 |
1,755 |
1,788 |
+1.76% |
118,600 |
2025/5/2 |
1,758 |
1,763 |
1,747 |
1,757 |
+0.57% |
91,500 |
2025/5/1 |
1,750 |
1,772 |
1,739 |
1,747 |
+0.00% |
145,700 |
2025/4/30 |
1,737 |
1,754 |
1,726 |
1,747 |
+0.81% |
49,800 |
2025/4/28 |
1,761 |
1,761 |
1,732 |
1,733 |
-1.25% |
84,400 |
2025/4/25 |
1,763 |
1,763 |
1,750 |
1,755 |
+0.34% |
64,200 |
2025/4/24 |
1,768 |
1,773 |
1,749 |
1,749 |
-0.91% |
46,900 |
2025/4/23 |
1,785 |
1,785 |
1,765 |
1,765 |
+0.23% |
29,400 |
2025/4/22 |
1,759 |
1,772 |
1,752 |
1,761 |
+0.40% |
26,500 |
2025/4/21 |
1,749 |
1,758 |
1,739 |
1,754 |
+0.29% |
60,700 |
2025/4/18 |
1,723 |
1,749 |
1,721 |
1,749 |
+2.16% |
58,100 |
2025/4/17 |
1,713 |
1,716 |
1,706 |
1,712 |
-0.06% |
38,500 |
2025/4/16 |
1,727 |
1,732 |
1,709 |
1,713 |
-0.81% |
39,600 |
2025/4/15 |
1,749 |
1,749 |
1,727 |
1,727 |
-0.40% |
16,700 |
2025/4/14 |
1,739 |
1,741 |
1,726 |
1,734 |
+0.41% |
31,000 |
2025/4/11 |
1,681 |
1,727 |
1,673 |
1,727 |
+0.58% |
36,800 |
2025/4/10 |
1,750 |
1,751 |
1,715 |
1,717 |
+3.75% |
46,400 |
2025/4/9 |
1,660 |
1,680 |
1,630 |
1,655 |
-1.90% |
47,800 |
2025/4/8 |
1,657 |
1,700 |
1,657 |
1,687 |
+5.83% |
45,500 |
2025/4/7 |
1,595 |
1,638 |
1,575 |
1,594 |
-6.24% |
103,000 |
2025/4/4 |
1,735 |
1,752 |
1,681 |
1,700 |
-4.17% |
78,500 |
2025/4/3 |
1,739 |
1,774 |
1,739 |
1,774 |
-1.50% |
46,400 |
2025/4/2 |
1,809 |
1,809 |
1,788 |
1,801 |
-0.50% |
32,900 |
2025/4/1 |
1,860 |
1,860 |
1,810 |
1,810 |
-1.36% |
49,100 |
2025/3/31 |
1,846 |
1,846 |
1,823 |
1,835 |
-2.65% |
49,600 |
2025/3/28 |
1,877 |
1,890 |
1,867 |
1,885 |
-0.53% |
34,700 |
2025/3/27 |
1,879 |
1,895 |
1,874 |
1,895 |
+0.80% |
31,800 |
2025/3/26 |
1,879 |
1,880 |
1,860 |
1,880 |
+0.32% |
32,400 |
2025/3/25 |
1,875 |
1,879 |
1,858 |
1,874 |
+0.97% |
16,900 |
2025/3/24 |
1,863 |
1,870 |
1,855 |
1,856 |
-0.48% |
14,700 |
2025/3/21 |
1,874 |
1,874 |
1,862 |
1,865 |
-0.53% |
10,300 |
2025/3/19 |
1,860 |
1,875 |
1,860 |
1,875 |
+0.81% |
12,700 |
2025/3/18 |
1,850 |
1,866 |
1,850 |
1,860 |
+0.76% |
19,900 |
2025/3/17 |
1,842 |
1,852 |
1,840 |
1,846 |
+0.22% |
13,600 |
2025/3/14 |
1,829 |
1,842 |
1,825 |
1,842 |
+0.16% |
24,400 |
2025/3/13 |
1,825 |
1,841 |
1,822 |
1,839 |
+0.77% |
14,700 |
2025/3/12 |
1,825 |
1,830 |
1,817 |
1,825 |
+0.39% |
15,400 |
2025/3/11 |
1,827 |
1,827 |
1,808 |
1,818 |
-0.66% |
16,000 |
2025/3/10 |
1,836 |
1,838 |
1,827 |
1,830 |
-0.11% |
12,300 |
2025/3/7 |
1,847 |
1,847 |
1,814 |
1,832 |
-1.24% |
18,600 |
2025/3/6 |
1,833 |
1,856 |
1,831 |
1,855 |
+0.92% |
27,800 |
2025/3/5 |
1,818 |
1,844 |
1,817 |
1,838 |
+1.10% |
29,600 |
2025/3/4 |
1,807 |
1,820 |
1,800 |
1,818 |
+0.61% |
19,900 |
2025/3/3 |
1,815 |
1,820 |
1,799 |
1,807 |
+0.39% |
24,900 |
2025/2/28 |
1,810 |
1,820 |
1,788 |
1,800 |
-0.28% |
22,100 |
2025/2/27 |
1,780 |
1,806 |
1,775 |
1,805 |
+1.23% |
18,100 |
2025/2/26 |
1,778 |
1,784 |
1,767 |
1,783 |
-0.17% |
22,500 |
2025/2/25 |
1,780 |
1,788 |
1,773 |
1,786 |
+0.17% |
13,200 |
2025/2/21 |
1,767 |
1,785 |
1,767 |
1,783 |
-0.17% |
15,300 |
2025/2/20 |
1,788 |
1,792 |
1,774 |
1,786 |
+0.06% |
25,100 |
2025/2/19 |
1,781 |
1,794 |
1,781 |
1,785 |
-0.22% |
16,600 |
2025/2/18 |
1,798 |
1,802 |
1,785 |
1,789 |
-0.61% |
13,200 |
2025/2/17 |
1,802 |
1,816 |
1,800 |
1,800 |
-0.11% |
13,500 |
2025/2/14 |
1,827 |
1,827 |
1,800 |
1,802 |
-1.21% |
25,400 |
2025/2/13 |
1,800 |
1,824 |
1,800 |
1,824 |
+1.90% |
37,700 |
2025/2/12 |
1,781 |
1,802 |
1,770 |
1,790 |
+0.56% |
39,400 |
2025/2/10 |
1,765 |
1,780 |
1,760 |
1,780 |
+0.85% |
21,800 |
2025/2/7 |
1,746 |
1,768 |
1,736 |
1,765 |
+1.32% |
30,600 |
2025/2/6 |
1,738 |
1,742 |
1,731 |
1,742 |
+0.75% |
13,900 |
2025/2/5 |
1,718 |
1,742 |
1,718 |
1,729 |
+1.35% |
21,800 |
2025/2/4 |
1,739 |
1,739 |
1,705 |
1,706 |
-0.52% |
15,500 |
2025/2/3 |
1,742 |
1,742 |
1,715 |
1,715 |
-0.75% |
27,400 |
2025/1/31 |
1,737 |
1,737 |
1,727 |
1,728 |
-0.17% |
12,000 |
2025/1/30 |
1,708 |
1,732 |
1,708 |
1,731 |
+2.06% |
24,700 |
2025/1/29 |
1,704 |
1,706 |
1,696 |
1,696 |
-0.47% |
17,500 |
2025/1/28 |
1,680 |
1,704 |
1,676 |
1,704 |
+1.25% |
25,800 |
2025/1/27 |
1,680 |
1,692 |
1,675 |
1,683 |
+0.78% |
14,800 |
2025/1/24 |
1,678 |
1,687 |
1,670 |
1,670 |
+0.00% |
12,500 |
2025/1/23 |
1,666 |
1,672 |
1,660 |
1,670 |
+0.30% |
15,200 |
2025/1/22 |
1,679 |
1,679 |
1,664 |
1,665 |
-0.06% |
9,200 |
2025/1/21 |
1,670 |
1,672 |
1,664 |
1,666 |
+0.24% |
9,400 |
2025/1/20 |
1,652 |
1,668 |
1,652 |
1,662 |
+0.61% |
15,100 |
2025/1/17 |
1,656 |
1,661 |
1,646 |
1,652 |
-0.48% |
27,400 |
2025/1/16 |
1,674 |
1,675 |
1,660 |
1,660 |
-0.30% |
20,400 |
2025/1/15 |
1,660 |
1,673 |
1,660 |
1,665 |
+0.30% |
17,900 |
|