日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,618 |
1,653 |
1,600 |
1,617 |
+1.51% |
187,000 |
2025/7/11 |
1,685 |
1,708 |
1,553 |
1,593 |
-5.40% |
303,900 |
2025/7/10 |
1,670 |
1,684 |
1,652 |
1,684 |
+0.36% |
57,600 |
2025/7/9 |
1,680 |
1,681 |
1,658 |
1,678 |
+0.42% |
53,300 |
2025/7/8 |
1,629 |
1,671 |
1,620 |
1,671 |
+1.89% |
50,800 |
2025/7/7 |
1,625 |
1,646 |
1,604 |
1,640 |
+1.42% |
55,200 |
2025/7/4 |
1,579 |
1,620 |
1,575 |
1,617 |
+2.67% |
40,900 |
2025/7/3 |
1,618 |
1,631 |
1,574 |
1,575 |
-1.81% |
75,200 |
2025/7/2 |
1,599 |
1,623 |
1,593 |
1,604 |
-0.12% |
51,000 |
2025/7/1 |
1,611 |
1,630 |
1,567 |
1,606 |
-0.68% |
58,900 |
2025/6/30 |
1,605 |
1,637 |
1,595 |
1,617 |
+1.76% |
80,000 |
2025/6/27 |
1,585 |
1,593 |
1,574 |
1,589 |
+0.44% |
73,200 |
2025/6/26 |
1,610 |
1,626 |
1,578 |
1,582 |
-1.98% |
66,400 |
2025/6/25 |
1,627 |
1,627 |
1,603 |
1,614 |
-1.65% |
47,600 |
2025/6/24 |
1,662 |
1,669 |
1,625 |
1,641 |
-1.03% |
64,600 |
2025/6/23 |
1,647 |
1,660 |
1,600 |
1,658 |
-0.60% |
60,500 |
2025/6/20 |
1,692 |
1,698 |
1,665 |
1,668 |
-1.18% |
50,900 |
2025/6/19 |
1,681 |
1,710 |
1,670 |
1,688 |
+0.90% |
52,500 |
2025/6/18 |
1,678 |
1,695 |
1,668 |
1,673 |
-0.48% |
60,500 |
2025/6/17 |
1,675 |
1,693 |
1,665 |
1,681 |
+0.96% |
75,200 |
2025/6/16 |
1,647 |
1,666 |
1,637 |
1,665 |
+1.96% |
80,800 |
2025/6/13 |
1,626 |
1,633 |
1,580 |
1,633 |
+0.62% |
110,400 |
2025/6/12 |
1,590 |
1,627 |
1,590 |
1,623 |
+2.33% |
55,700 |
2025/6/11 |
1,590 |
1,606 |
1,567 |
1,586 |
+0.13% |
45,400 |
2025/6/10 |
1,559 |
1,595 |
1,559 |
1,584 |
+1.60% |
57,900 |
2025/6/9 |
1,561 |
1,571 |
1,546 |
1,559 |
+0.13% |
33,600 |
2025/6/6 |
1,548 |
1,571 |
1,542 |
1,557 |
+1.04% |
53,200 |
2025/6/5 |
1,565 |
1,565 |
1,522 |
1,541 |
-1.09% |
70,900 |
2025/6/4 |
1,514 |
1,576 |
1,514 |
1,558 |
+2.91% |
63,100 |
2025/6/3 |
1,537 |
1,556 |
1,513 |
1,514 |
-1.24% |
53,100 |
2025/6/2 |
1,545 |
1,548 |
1,513 |
1,533 |
-0.20% |
95,900 |
2025/5/30 |
1,476 |
1,536 |
1,466 |
1,536 |
+3.71% |
93,000 |
2025/5/29 |
1,423 |
1,492 |
1,423 |
1,481 |
+4.96% |
147,400 |
2025/5/28 |
1,422 |
1,426 |
1,403 |
1,411 |
-0.77% |
120,100 |
2025/5/27 |
1,422 |
1,425 |
1,413 |
1,422 |
-0.21% |
31,000 |
2025/5/26 |
1,418 |
1,426 |
1,410 |
1,425 |
+0.49% |
26,100 |
2025/5/23 |
1,403 |
1,419 |
1,401 |
1,418 |
+1.07% |
32,700 |
2025/5/22 |
1,391 |
1,403 |
1,382 |
1,403 |
+0.36% |
42,100 |
2025/5/21 |
1,398 |
1,408 |
1,385 |
1,398 |
+0.00% |
53,400 |
2025/5/20 |
1,416 |
1,416 |
1,390 |
1,398 |
-2.24% |
86,300 |
2025/5/19 |
1,450 |
1,450 |
1,408 |
1,430 |
-2.19% |
74,600 |
2025/5/16 |
1,466 |
1,470 |
1,449 |
1,462 |
+0.14% |
33,300 |
2025/5/15 |
1,457 |
1,472 |
1,446 |
1,460 |
+0.34% |
36,100 |
2025/5/14 |
1,443 |
1,455 |
1,431 |
1,455 |
+0.97% |
22,100 |
2025/5/13 |
1,470 |
1,470 |
1,430 |
1,441 |
-1.10% |
35,500 |
2025/5/12 |
1,429 |
1,460 |
1,428 |
1,457 |
+2.75% |
48,700 |
2025/5/9 |
1,418 |
1,429 |
1,407 |
1,418 |
+0.21% |
41,000 |
2025/5/8 |
1,410 |
1,422 |
1,390 |
1,415 |
+0.86% |
52,300 |
2025/5/7 |
1,399 |
1,432 |
1,387 |
1,403 |
+0.65% |
101,800 |
2025/5/2 |
1,387 |
1,394 |
1,369 |
1,394 |
+0.58% |
36,000 |
2025/5/1 |
1,403 |
1,418 |
1,386 |
1,386 |
-1.21% |
37,300 |
2025/4/30 |
1,384 |
1,404 |
1,371 |
1,403 |
+1.45% |
44,200 |
2025/4/28 |
1,390 |
1,393 |
1,381 |
1,383 |
-0.14% |
17,000 |
2025/4/25 |
1,383 |
1,395 |
1,380 |
1,385 |
+1.09% |
22,500 |
2025/4/24 |
1,398 |
1,411 |
1,361 |
1,370 |
-1.79% |
46,300 |
2025/4/23 |
1,404 |
1,405 |
1,383 |
1,395 |
+0.07% |
34,500 |
2025/4/22 |
1,356 |
1,410 |
1,351 |
1,394 |
+2.80% |
55,400 |
2025/4/21 |
1,376 |
1,381 |
1,353 |
1,356 |
-1.67% |
45,200 |
2025/4/18 |
1,371 |
1,386 |
1,368 |
1,379 |
+0.66% |
32,600 |
2025/4/17 |
1,334 |
1,370 |
1,334 |
1,370 |
+3.01% |
32,100 |
2025/4/16 |
1,352 |
1,358 |
1,320 |
1,330 |
-1.63% |
70,100 |
2025/4/15 |
1,369 |
1,383 |
1,341 |
1,352 |
-1.60% |
60,300 |
2025/4/14 |
1,376 |
1,398 |
1,337 |
1,374 |
+7.85% |
157,600 |
2025/4/11 |
1,264 |
1,287 |
1,237 |
1,274 |
-1.55% |
71,100 |
2025/4/10 |
1,329 |
1,337 |
1,277 |
1,294 |
+4.44% |
76,900 |
2025/4/9 |
1,264 |
1,272 |
1,204 |
1,239 |
-1.98% |
89,900 |
2025/4/8 |
1,257 |
1,283 |
1,244 |
1,264 |
+5.60% |
81,800 |
2025/4/7 |
1,186 |
1,242 |
1,180 |
1,197 |
-5.15% |
172,700 |
2025/4/4 |
1,266 |
1,290 |
1,211 |
1,262 |
-2.62% |
145,000 |
2025/4/3 |
1,275 |
1,296 |
1,260 |
1,296 |
-1.67% |
99,200 |
2025/4/2 |
1,362 |
1,362 |
1,317 |
1,318 |
-3.58% |
48,000 |
2025/4/1 |
1,378 |
1,381 |
1,355 |
1,367 |
+0.37% |
29,600 |
2025/3/31 |
1,382 |
1,382 |
1,352 |
1,362 |
-2.44% |
41,200 |
2025/3/28 |
1,400 |
1,404 |
1,390 |
1,396 |
-0.57% |
30,700 |
2025/3/27 |
1,397 |
1,404 |
1,384 |
1,404 |
+0.07% |
53,200 |
2025/3/26 |
1,390 |
1,407 |
1,372 |
1,403 |
+1.23% |
62,600 |
2025/3/25 |
1,400 |
1,400 |
1,375 |
1,386 |
-0.79% |
46,300 |
2025/3/24 |
1,400 |
1,405 |
1,388 |
1,397 |
-0.21% |
51,800 |
2025/3/21 |
1,419 |
1,428 |
1,398 |
1,400 |
-0.71% |
120,400 |
2025/3/19 |
1,400 |
1,425 |
1,394 |
1,410 |
+0.93% |
158,600 |
2025/3/18 |
1,370 |
1,404 |
1,363 |
1,397 |
+2.49% |
68,200 |
2025/3/17 |
1,375 |
1,381 |
1,360 |
1,363 |
-0.37% |
30,400 |
2025/3/14 |
1,366 |
1,383 |
1,363 |
1,368 |
+1.26% |
52,300 |
2025/3/13 |
1,348 |
1,373 |
1,342 |
1,351 |
+1.66% |
66,800 |
2025/3/12 |
1,300 |
1,347 |
1,300 |
1,329 |
+3.34% |
69,900 |
2025/3/11 |
1,249 |
1,286 |
1,234 |
1,286 |
+1.66% |
92,800 |
2025/3/10 |
1,284 |
1,292 |
1,265 |
1,265 |
-0.39% |
51,500 |
2025/3/7 |
1,285 |
1,289 |
1,268 |
1,270 |
-1.40% |
66,200 |
2025/3/6 |
1,320 |
1,328 |
1,288 |
1,288 |
-1.15% |
58,400 |
2025/3/5 |
1,311 |
1,321 |
1,302 |
1,303 |
-1.96% |
62,000 |
2025/3/4 |
1,314 |
1,338 |
1,307 |
1,329 |
+0.83% |
40,500 |
2025/3/3 |
1,318 |
1,344 |
1,312 |
1,318 |
+0.84% |
50,800 |
2025/2/28 |
1,305 |
1,314 |
1,259 |
1,307 |
-0.23% |
85,100 |
2025/2/27 |
1,320 |
1,328 |
1,305 |
1,310 |
-0.68% |
34,000 |
2025/2/26 |
1,315 |
1,332 |
1,302 |
1,319 |
+0.38% |
54,400 |
2025/2/25 |
1,309 |
1,322 |
1,289 |
1,314 |
-0.45% |
58,900 |
2025/2/21 |
1,349 |
1,372 |
1,296 |
1,320 |
-0.90% |
88,300 |
2025/2/20 |
1,328 |
1,338 |
1,298 |
1,332 |
+1.29% |
106,900 |
2025/2/19 |
1,295 |
1,336 |
1,295 |
1,315 |
+2.02% |
91,200 |
2025/2/18 |
1,299 |
1,300 |
1,276 |
1,289 |
-0.08% |
58,800 |
2025/2/17 |
1,298 |
1,318 |
1,290 |
1,290 |
+0.23% |
59,700 |
2025/2/14 |
1,306 |
1,310 |
1,283 |
1,287 |
-1.98% |
59,000 |
2025/2/13 |
1,374 |
1,375 |
1,296 |
1,313 |
-2.38% |
115,300 |
2025/2/12 |
1,306 |
1,353 |
1,306 |
1,345 |
+4.91% |
115,000 |
2025/2/10 |
1,323 |
1,323 |
1,277 |
1,282 |
-3.90% |
144,700 |
2025/2/7 |
1,274 |
1,348 |
1,274 |
1,334 |
+6.89% |
198,500 |
2025/2/6 |
1,200 |
1,250 |
1,200 |
1,248 |
+4.96% |
97,000 |
2025/2/5 |
1,181 |
1,201 |
1,171 |
1,189 |
+2.77% |
56,400 |
2025/2/4 |
1,215 |
1,215 |
1,157 |
1,157 |
-3.50% |
69,200 |
2025/2/3 |
1,220 |
1,235 |
1,196 |
1,199 |
-0.08% |
103,300 |
2025/1/31 |
1,184 |
1,203 |
1,177 |
1,200 |
+2.13% |
101,500 |
2025/1/30 |
1,215 |
1,216 |
1,133 |
1,175 |
+1.64% |
452,100 |
2025/1/29 |
1,116 |
1,169 |
1,115 |
1,156 |
+5.00% |
128,700 |
2025/1/28 |
1,108 |
1,108 |
1,099 |
1,101 |
-0.27% |
51,600 |
2025/1/27 |
1,116 |
1,119 |
1,102 |
1,104 |
-0.54% |
46,200 |
2025/1/24 |
1,108 |
1,121 |
1,106 |
1,110 |
-0.09% |
43,700 |
2025/1/23 |
1,126 |
1,126 |
1,107 |
1,111 |
-1.33% |
46,000 |
2025/1/22 |
1,127 |
1,135 |
1,118 |
1,126 |
+1.08% |
65,600 |
2025/1/21 |
1,121 |
1,121 |
1,105 |
1,114 |
+0.09% |
40,300 |
2025/1/20 |
1,109 |
1,127 |
1,109 |
1,113 |
+0.36% |
64,400 |
2025/1/17 |
1,113 |
1,120 |
1,091 |
1,109 |
-0.18% |
84,600 |
2025/1/16 |
1,136 |
1,136 |
1,110 |
1,111 |
-2.71% |
135,300 |
2025/1/15 |
1,177 |
1,177 |
1,128 |
1,142 |
-1.89% |
112,400 |
|