日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,665 |
1,696 |
1,658 |
1,687 |
+2.12% |
20,100 |
2025/7/11 |
1,641 |
1,675 |
1,641 |
1,652 |
+1.16% |
12,800 |
2025/7/10 |
1,658 |
1,666 |
1,627 |
1,633 |
-1.51% |
41,400 |
2025/7/9 |
1,653 |
1,692 |
1,648 |
1,658 |
+0.91% |
24,100 |
2025/7/8 |
1,643 |
1,662 |
1,623 |
1,643 |
+0.86% |
32,200 |
2025/7/7 |
1,628 |
1,643 |
1,615 |
1,629 |
-0.43% |
15,500 |
2025/7/4 |
1,683 |
1,683 |
1,633 |
1,636 |
-1.74% |
12,700 |
2025/7/3 |
1,682 |
1,691 |
1,647 |
1,665 |
-1.30% |
23,000 |
2025/7/2 |
1,680 |
1,706 |
1,679 |
1,687 |
+0.42% |
20,900 |
2025/7/1 |
1,661 |
1,700 |
1,661 |
1,680 |
+1.20% |
20,500 |
2025/6/30 |
1,685 |
1,703 |
1,660 |
1,660 |
-1.19% |
20,600 |
2025/6/27 |
1,698 |
1,700 |
1,661 |
1,680 |
-1.75% |
34,000 |
2025/6/26 |
1,705 |
1,738 |
1,688 |
1,710 |
+0.35% |
23,900 |
2025/6/25 |
1,761 |
1,794 |
1,695 |
1,704 |
-3.18% |
45,300 |
2025/6/24 |
1,696 |
1,760 |
1,684 |
1,760 |
+5.45% |
42,500 |
2025/6/23 |
1,675 |
1,686 |
1,662 |
1,669 |
-1.13% |
11,200 |
2025/6/20 |
1,639 |
1,714 |
1,639 |
1,688 |
+3.75% |
50,000 |
2025/6/19 |
1,667 |
1,667 |
1,613 |
1,627 |
-2.05% |
25,800 |
2025/6/18 |
1,651 |
1,687 |
1,635 |
1,661 |
-0.78% |
34,400 |
2025/6/17 |
1,580 |
1,684 |
1,580 |
1,674 |
+6.90% |
58,700 |
2025/6/16 |
1,590 |
1,592 |
1,562 |
1,566 |
-1.51% |
20,000 |
2025/6/13 |
1,517 |
1,594 |
1,515 |
1,590 |
+3.99% |
85,300 |
2025/6/12 |
1,530 |
1,541 |
1,524 |
1,529 |
-0.07% |
23,200 |
2025/6/11 |
1,539 |
1,546 |
1,528 |
1,530 |
-0.78% |
17,900 |
2025/6/10 |
1,556 |
1,558 |
1,542 |
1,542 |
-0.90% |
23,200 |
2025/6/9 |
1,560 |
1,567 |
1,545 |
1,556 |
-0.06% |
20,700 |
2025/6/6 |
1,581 |
1,590 |
1,555 |
1,557 |
-1.52% |
28,300 |
2025/6/5 |
1,591 |
1,602 |
1,581 |
1,581 |
-1.31% |
17,300 |
2025/6/4 |
1,606 |
1,622 |
1,602 |
1,602 |
-0.44% |
19,100 |
2025/6/3 |
1,628 |
1,628 |
1,609 |
1,609 |
-1.41% |
19,300 |
2025/6/2 |
1,637 |
1,665 |
1,627 |
1,632 |
-1.45% |
17,600 |
2025/5/30 |
1,647 |
1,660 |
1,619 |
1,656 |
+0.18% |
26,400 |
2025/5/29 |
1,666 |
1,666 |
1,640 |
1,653 |
+0.61% |
29,800 |
2025/5/28 |
1,684 |
1,684 |
1,635 |
1,643 |
-0.60% |
21,000 |
2025/5/27 |
1,666 |
1,677 |
1,649 |
1,653 |
+0.30% |
17,700 |
2025/5/26 |
1,690 |
1,701 |
1,648 |
1,648 |
-1.38% |
16,600 |
2025/5/23 |
1,635 |
1,695 |
1,615 |
1,671 |
+3.47% |
29,100 |
2025/5/22 |
1,605 |
1,628 |
1,591 |
1,615 |
-0.19% |
23,500 |
2025/5/21 |
1,629 |
1,646 |
1,606 |
1,618 |
-0.61% |
16,300 |
2025/5/20 |
1,650 |
1,680 |
1,628 |
1,628 |
-1.39% |
20,800 |
2025/5/19 |
1,623 |
1,663 |
1,623 |
1,651 |
+1.73% |
14,800 |
2025/5/16 |
1,634 |
1,641 |
1,617 |
1,623 |
-1.04% |
13,400 |
2025/5/15 |
1,602 |
1,657 |
1,602 |
1,640 |
+1.17% |
25,500 |
2025/5/14 |
1,631 |
1,634 |
1,585 |
1,621 |
-1.70% |
35,200 |
2025/5/13 |
1,670 |
1,690 |
1,649 |
1,649 |
-0.24% |
45,000 |
2025/5/12 |
1,630 |
1,670 |
1,627 |
1,653 |
+1.91% |
22,400 |
2025/5/9 |
1,629 |
1,638 |
1,611 |
1,622 |
+0.31% |
21,800 |
2025/5/8 |
1,592 |
1,656 |
1,567 |
1,617 |
+2.15% |
72,800 |
2025/5/7 |
1,595 |
1,611 |
1,564 |
1,583 |
-0.75% |
27,100 |
2025/5/2 |
1,610 |
1,610 |
1,576 |
1,595 |
-0.93% |
19,300 |
2025/5/1 |
1,639 |
1,639 |
1,600 |
1,610 |
-1.35% |
21,200 |
2025/4/30 |
1,610 |
1,646 |
1,591 |
1,632 |
+1.49% |
38,600 |
2025/4/28 |
1,592 |
1,614 |
1,573 |
1,608 |
+1.52% |
42,200 |
2025/4/25 |
1,539 |
1,597 |
1,532 |
1,584 |
+3.73% |
47,300 |
2025/4/24 |
1,561 |
1,562 |
1,514 |
1,527 |
-1.99% |
30,400 |
2025/4/23 |
1,570 |
1,576 |
1,550 |
1,558 |
+1.17% |
30,200 |
2025/4/22 |
1,508 |
1,543 |
1,500 |
1,540 |
+1.25% |
15,800 |
2025/4/21 |
1,545 |
1,560 |
1,515 |
1,521 |
-1.87% |
24,600 |
2025/4/18 |
1,534 |
1,565 |
1,531 |
1,550 |
+2.38% |
21,800 |
2025/4/17 |
1,490 |
1,530 |
1,481 |
1,514 |
+1.47% |
22,100 |
2025/4/16 |
1,517 |
1,520 |
1,492 |
1,492 |
-1.65% |
13,900 |
2025/4/15 |
1,548 |
1,548 |
1,517 |
1,517 |
-0.78% |
12,100 |
2025/4/14 |
1,560 |
1,560 |
1,521 |
1,529 |
-1.29% |
23,200 |
2025/4/11 |
1,591 |
1,591 |
1,507 |
1,549 |
-3.61% |
48,300 |
2025/4/10 |
1,647 |
1,660 |
1,557 |
1,607 |
+5.24% |
45,200 |
2025/4/9 |
1,512 |
1,566 |
1,512 |
1,527 |
-1.23% |
52,300 |
2025/4/8 |
1,415 |
1,546 |
1,415 |
1,546 |
+13.84% |
83,300 |
2025/4/7 |
1,357 |
1,458 |
1,350 |
1,358 |
-9.22% |
67,300 |
2025/4/4 |
1,518 |
1,523 |
1,459 |
1,496 |
-3.42% |
57,900 |
2025/4/3 |
1,550 |
1,577 |
1,530 |
1,549 |
-4.97% |
36,400 |
2025/4/2 |
1,645 |
1,652 |
1,610 |
1,630 |
-1.51% |
41,100 |
2025/4/1 |
1,710 |
1,725 |
1,655 |
1,655 |
-2.65% |
60,000 |
2025/3/31 |
1,736 |
1,736 |
1,700 |
1,700 |
-3.85% |
43,300 |
2025/3/28 |
1,785 |
1,793 |
1,757 |
1,768 |
-0.17% |
38,700 |
2025/3/27 |
1,757 |
1,798 |
1,745 |
1,771 |
-1.45% |
50,800 |
2025/3/26 |
1,807 |
1,807 |
1,776 |
1,797 |
-0.17% |
47,400 |
2025/3/25 |
1,763 |
1,820 |
1,763 |
1,800 |
+2.10% |
35,900 |
2025/3/24 |
1,800 |
1,814 |
1,760 |
1,763 |
-1.67% |
23,500 |
2025/3/21 |
1,831 |
1,838 |
1,789 |
1,793 |
-3.39% |
35,000 |
2025/3/19 |
1,853 |
1,875 |
1,850 |
1,856 |
+0.16% |
19,400 |
2025/3/18 |
1,793 |
1,873 |
1,789 |
1,853 |
+3.35% |
61,700 |
2025/3/17 |
1,794 |
1,810 |
1,770 |
1,793 |
+0.34% |
28,900 |
2025/3/14 |
1,791 |
1,810 |
1,781 |
1,787 |
-0.22% |
46,700 |
2025/3/13 |
1,800 |
1,800 |
1,779 |
1,791 |
+0.96% |
17,100 |
2025/3/12 |
1,749 |
1,778 |
1,743 |
1,774 |
+1.31% |
25,100 |
2025/3/11 |
1,750 |
1,764 |
1,730 |
1,751 |
-0.74% |
25,800 |
2025/3/10 |
1,800 |
1,813 |
1,764 |
1,764 |
-1.67% |
41,000 |
2025/3/7 |
1,728 |
1,800 |
1,720 |
1,794 |
+2.69% |
57,600 |
2025/3/6 |
1,705 |
1,765 |
1,705 |
1,747 |
+3.56% |
49,100 |
2025/3/5 |
1,658 |
1,705 |
1,649 |
1,687 |
+2.80% |
43,300 |
2025/3/4 |
1,646 |
1,660 |
1,641 |
1,641 |
-0.30% |
12,500 |
2025/3/3 |
1,650 |
1,668 |
1,640 |
1,646 |
+0.73% |
28,000 |
2025/2/28 |
1,599 |
1,670 |
1,599 |
1,634 |
+3.22% |
117,300 |
2025/2/27 |
1,534 |
1,585 |
1,534 |
1,583 |
+2.59% |
18,000 |
2025/2/26 |
1,547 |
1,570 |
1,526 |
1,543 |
-1.15% |
40,200 |
2025/2/25 |
1,605 |
1,605 |
1,542 |
1,561 |
-3.04% |
31,800 |
2025/2/21 |
1,567 |
1,614 |
1,567 |
1,610 |
+3.40% |
24,100 |
2025/2/20 |
1,580 |
1,583 |
1,543 |
1,557 |
-1.95% |
29,000 |
2025/2/19 |
1,600 |
1,628 |
1,588 |
1,588 |
-2.58% |
28,400 |
2025/2/18 |
1,590 |
1,636 |
1,586 |
1,630 |
+2.52% |
16,200 |
2025/2/17 |
1,556 |
1,609 |
1,536 |
1,590 |
-0.38% |
13,800 |
2025/2/14 |
1,623 |
1,635 |
1,580 |
1,596 |
-2.68% |
26,000 |
2025/2/13 |
1,609 |
1,643 |
1,600 |
1,640 |
+2.95% |
19,500 |
2025/2/12 |
1,614 |
1,624 |
1,585 |
1,593 |
-0.38% |
19,100 |
2025/2/10 |
1,610 |
1,621 |
1,599 |
1,599 |
-0.50% |
13,000 |
2025/2/7 |
1,590 |
1,626 |
1,579 |
1,607 |
+1.71% |
18,000 |
2025/2/6 |
1,592 |
1,593 |
1,560 |
1,580 |
+0.00% |
11,100 |
2025/2/5 |
1,560 |
1,609 |
1,560 |
1,580 |
+1.28% |
15,100 |
2025/2/4 |
1,567 |
1,586 |
1,557 |
1,560 |
+1.10% |
15,700 |
2025/2/3 |
1,583 |
1,588 |
1,537 |
1,543 |
-3.80% |
36,200 |
2025/1/31 |
1,597 |
1,610 |
1,596 |
1,604 |
+1.13% |
17,700 |
2025/1/30 |
1,567 |
1,593 |
1,567 |
1,586 |
+0.89% |
13,800 |
2025/1/29 |
1,583 |
1,590 |
1,570 |
1,572 |
-1.13% |
11,400 |
2025/1/28 |
1,567 |
1,600 |
1,567 |
1,590 |
+1.47% |
26,300 |
2025/1/27 |
1,550 |
1,576 |
1,550 |
1,567 |
+1.16% |
9,400 |
2025/1/24 |
1,549 |
1,568 |
1,541 |
1,549 |
+1.04% |
13,200 |
2025/1/23 |
1,543 |
1,560 |
1,522 |
1,533 |
-0.20% |
21,400 |
2025/1/22 |
1,537 |
1,546 |
1,525 |
1,536 |
+1.05% |
11,100 |
2025/1/21 |
1,530 |
1,565 |
1,513 |
1,520 |
+1.00% |
15,500 |
2025/1/20 |
1,490 |
1,523 |
1,490 |
1,505 |
+1.01% |
8,900 |
2025/1/17 |
1,461 |
1,509 |
1,461 |
1,490 |
+2.05% |
19,100 |
2025/1/16 |
1,519 |
1,537 |
1,460 |
1,460 |
-3.88% |
26,600 |
2025/1/15 |
1,465 |
1,520 |
1,465 |
1,519 |
+2.91% |
18,700 |
|