日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,752 |
1,768 |
1,745 |
1,753 |
+0.11% |
314,300 |
2025/7/11 |
1,770 |
1,770 |
1,746 |
1,751 |
-0.28% |
221,600 |
2025/7/10 |
1,769 |
1,769 |
1,735 |
1,756 |
-0.45% |
230,100 |
2025/7/9 |
1,729 |
1,771 |
1,729 |
1,764 |
+2.38% |
357,000 |
2025/7/8 |
1,707 |
1,728 |
1,706 |
1,723 |
+0.94% |
174,000 |
2025/7/7 |
1,750 |
1,750 |
1,706 |
1,707 |
-2.68% |
255,500 |
2025/7/4 |
1,768 |
1,801 |
1,724 |
1,754 |
-0.68% |
511,800 |
2025/7/3 |
1,757 |
1,809 |
1,749 |
1,766 |
+1.32% |
690,400 |
2025/7/2 |
1,704 |
1,747 |
1,695 |
1,743 |
+1.93% |
264,100 |
2025/7/1 |
1,749 |
1,753 |
1,704 |
1,710 |
-2.29% |
232,000 |
2025/6/30 |
1,750 |
1,762 |
1,735 |
1,750 |
+0.34% |
461,200 |
2025/6/27 |
1,713 |
1,756 |
1,702 |
1,744 |
+1.99% |
404,500 |
2025/6/26 |
1,693 |
1,711 |
1,661 |
1,710 |
+1.48% |
225,700 |
2025/6/25 |
1,620 |
1,699 |
1,616 |
1,685 |
+4.08% |
456,300 |
2025/6/24 |
1,645 |
1,689 |
1,615 |
1,619 |
-5.65% |
889,800 |
2025/6/23 |
1,735 |
1,738 |
1,715 |
1,716 |
-1.38% |
132,700 |
2025/6/20 |
1,736 |
1,759 |
1,729 |
1,740 |
-0.57% |
394,300 |
2025/6/19 |
1,725 |
1,760 |
1,704 |
1,750 |
+1.45% |
275,500 |
2025/6/18 |
1,701 |
1,729 |
1,696 |
1,725 |
+1.29% |
208,100 |
2025/6/17 |
1,751 |
1,756 |
1,697 |
1,703 |
-2.24% |
269,300 |
2025/6/16 |
1,715 |
1,784 |
1,707 |
1,742 |
+1.40% |
405,900 |
2025/6/13 |
1,734 |
1,734 |
1,711 |
1,718 |
-0.41% |
130,700 |
2025/6/12 |
1,752 |
1,755 |
1,719 |
1,725 |
-1.37% |
196,500 |
2025/6/11 |
1,778 |
1,779 |
1,745 |
1,749 |
-1.52% |
187,100 |
2025/6/10 |
1,780 |
1,807 |
1,767 |
1,776 |
+0.79% |
271,700 |
2025/6/9 |
1,800 |
1,803 |
1,752 |
1,762 |
-1.62% |
269,000 |
2025/6/6 |
1,796 |
1,804 |
1,781 |
1,791 |
+0.00% |
198,100 |
2025/6/5 |
1,750 |
1,800 |
1,744 |
1,791 |
+1.47% |
284,300 |
2025/6/4 |
1,770 |
1,789 |
1,756 |
1,765 |
+0.06% |
195,300 |
2025/6/3 |
1,770 |
1,776 |
1,748 |
1,764 |
-1.34% |
232,100 |
2025/6/2 |
1,745 |
1,802 |
1,735 |
1,788 |
+2.46% |
449,200 |
2025/5/30 |
1,785 |
1,789 |
1,738 |
1,745 |
-2.51% |
435,700 |
2025/5/29 |
1,799 |
1,813 |
1,756 |
1,790 |
+5.54% |
756,300 |
2025/5/28 |
1,718 |
1,738 |
1,696 |
1,696 |
-0.82% |
179,400 |
2025/5/27 |
1,719 |
1,719 |
1,700 |
1,710 |
-0.35% |
92,300 |
2025/5/26 |
1,720 |
1,730 |
1,707 |
1,716 |
+0.94% |
131,700 |
2025/5/23 |
1,703 |
1,726 |
1,695 |
1,700 |
-0.18% |
180,800 |
2025/5/22 |
1,730 |
1,732 |
1,691 |
1,703 |
-1.73% |
143,600 |
2025/5/21 |
1,680 |
1,739 |
1,671 |
1,733 |
+3.40% |
299,900 |
2025/5/20 |
1,685 |
1,687 |
1,654 |
1,676 |
+0.18% |
252,200 |
2025/5/19 |
1,678 |
1,691 |
1,664 |
1,673 |
-0.95% |
197,400 |
2025/5/16 |
1,653 |
1,714 |
1,645 |
1,689 |
+1.44% |
324,700 |
2025/5/15 |
1,690 |
1,693 |
1,644 |
1,665 |
-1.94% |
222,800 |
2025/5/14 |
1,677 |
1,700 |
1,657 |
1,698 |
+1.37% |
195,700 |
2025/5/13 |
1,690 |
1,696 |
1,661 |
1,675 |
-1.70% |
296,400 |
2025/5/12 |
1,668 |
1,714 |
1,613 |
1,704 |
+7.30% |
474,800 |
2025/5/9 |
1,667 |
1,707 |
1,537 |
1,588 |
-5.31% |
733,700 |
2025/5/8 |
1,668 |
1,683 |
1,657 |
1,677 |
-0.47% |
120,400 |
2025/5/7 |
1,662 |
1,698 |
1,659 |
1,685 |
+1.38% |
172,100 |
2025/5/2 |
1,665 |
1,682 |
1,651 |
1,662 |
-0.60% |
143,900 |
2025/5/1 |
1,708 |
1,720 |
1,671 |
1,672 |
-3.30% |
286,000 |
2025/4/30 |
1,766 |
1,776 |
1,720 |
1,729 |
-1.87% |
245,700 |
2025/4/28 |
1,799 |
1,799 |
1,751 |
1,762 |
-2.33% |
226,000 |
2025/4/25 |
1,742 |
1,835 |
1,738 |
1,804 |
+3.50% |
257,900 |
2025/4/24 |
1,783 |
1,795 |
1,743 |
1,743 |
-2.08% |
94,500 |
2025/4/23 |
1,801 |
1,805 |
1,776 |
1,780 |
-0.11% |
141,800 |
2025/4/22 |
1,774 |
1,790 |
1,770 |
1,782 |
+0.45% |
80,700 |
2025/4/21 |
1,764 |
1,785 |
1,752 |
1,774 |
+0.57% |
119,100 |
2025/4/18 |
1,756 |
1,764 |
1,720 |
1,764 |
+2.20% |
177,100 |
2025/4/17 |
1,716 |
1,728 |
1,711 |
1,726 |
+0.88% |
76,600 |
2025/4/16 |
1,731 |
1,731 |
1,689 |
1,711 |
-0.18% |
138,600 |
2025/4/15 |
1,745 |
1,745 |
1,705 |
1,714 |
-1.21% |
107,300 |
2025/4/14 |
1,733 |
1,750 |
1,708 |
1,735 |
+2.12% |
188,400 |
2025/4/11 |
1,665 |
1,705 |
1,635 |
1,699 |
+1.43% |
192,200 |
2025/4/10 |
1,709 |
1,709 |
1,654 |
1,675 |
+5.21% |
205,100 |
2025/4/9 |
1,599 |
1,611 |
1,561 |
1,592 |
-2.09% |
311,800 |
2025/4/8 |
1,567 |
1,655 |
1,563 |
1,626 |
+8.76% |
386,600 |
2025/4/7 |
1,493 |
1,547 |
1,438 |
1,495 |
-8.17% |
750,600 |
2025/4/4 |
1,623 |
1,651 |
1,594 |
1,628 |
-2.75% |
415,200 |
2025/4/3 |
1,657 |
1,686 |
1,655 |
1,674 |
-2.33% |
284,600 |
2025/4/2 |
1,725 |
1,744 |
1,709 |
1,714 |
+0.12% |
176,200 |
2025/4/1 |
1,720 |
1,746 |
1,704 |
1,712 |
+0.18% |
326,800 |
2025/3/31 |
1,721 |
1,741 |
1,702 |
1,709 |
-3.45% |
378,300 |
2025/3/28 |
1,710 |
1,779 |
1,710 |
1,770 |
-3.91% |
704,400 |
2025/3/27 |
1,859 |
1,859 |
1,832 |
1,842 |
-1.23% |
894,800 |
2025/3/26 |
1,857 |
1,871 |
1,838 |
1,865 |
+0.48% |
378,200 |
2025/3/25 |
1,867 |
1,868 |
1,845 |
1,856 |
+0.05% |
282,400 |
2025/3/24 |
1,887 |
1,887 |
1,852 |
1,855 |
-0.59% |
341,400 |
2025/3/21 |
1,900 |
1,908 |
1,866 |
1,866 |
-1.63% |
495,100 |
2025/3/19 |
1,884 |
1,904 |
1,877 |
1,897 |
+0.58% |
424,500 |
2025/3/18 |
1,880 |
1,898 |
1,873 |
1,886 |
+1.02% |
251,700 |
2025/3/17 |
1,885 |
1,902 |
1,867 |
1,867 |
-0.80% |
311,000 |
2025/3/14 |
1,855 |
1,889 |
1,836 |
1,882 |
+0.91% |
283,800 |
2025/3/13 |
1,879 |
1,900 |
1,856 |
1,865 |
+0.38% |
327,700 |
2025/3/12 |
1,841 |
1,864 |
1,830 |
1,858 |
+0.70% |
287,700 |
2025/3/11 |
1,881 |
1,892 |
1,838 |
1,845 |
-2.59% |
466,200 |
2025/3/10 |
1,915 |
1,918 |
1,885 |
1,894 |
-0.32% |
206,300 |
2025/3/7 |
1,882 |
1,913 |
1,882 |
1,900 |
+0.69% |
307,200 |
2025/3/6 |
1,899 |
1,907 |
1,881 |
1,887 |
-0.68% |
386,400 |
2025/3/5 |
1,900 |
1,907 |
1,873 |
1,900 |
+0.11% |
366,100 |
2025/3/4 |
1,935 |
1,942 |
1,872 |
1,898 |
-2.22% |
943,000 |
2025/3/3 |
1,911 |
1,949 |
1,791 |
1,941 |
-0.10% |
2,576,900 |
2025/2/28 |
1,538 |
1,943 |
1,502 |
1,943 |
+25.92% |
295,900 |
2025/2/27 |
1,525 |
1,549 |
1,525 |
1,543 |
+1.11% |
83,700 |
2025/2/26 |
1,530 |
1,545 |
1,516 |
1,526 |
-1.61% |
119,400 |
2025/2/25 |
1,520 |
1,551 |
1,510 |
1,551 |
+1.37% |
117,700 |
2025/2/21 |
1,570 |
1,570 |
1,530 |
1,530 |
-1.73% |
220,300 |
2025/2/20 |
1,614 |
1,646 |
1,557 |
1,557 |
-2.75% |
159,700 |
2025/2/19 |
1,539 |
1,613 |
1,531 |
1,601 |
+3.36% |
200,900 |
2025/2/18 |
1,510 |
1,555 |
1,504 |
1,549 |
+1.57% |
135,300 |
2025/2/17 |
1,541 |
1,572 |
1,505 |
1,525 |
-2.43% |
175,700 |
2025/2/14 |
1,588 |
1,605 |
1,541 |
1,563 |
-1.08% |
158,400 |
2025/2/13 |
1,577 |
1,580 |
1,539 |
1,580 |
+0.83% |
132,300 |
2025/2/12 |
1,611 |
1,618 |
1,521 |
1,567 |
-0.25% |
207,600 |
2025/2/10 |
1,578 |
1,598 |
1,477 |
1,571 |
-0.44% |
355,700 |
2025/2/7 |
1,600 |
1,616 |
1,576 |
1,578 |
-1.93% |
143,100 |
2025/2/6 |
1,671 |
1,674 |
1,592 |
1,609 |
-2.78% |
184,900 |
2025/2/5 |
1,610 |
1,674 |
1,610 |
1,655 |
+3.63% |
265,300 |
2025/2/4 |
1,612 |
1,623 |
1,580 |
1,597 |
-0.44% |
155,100 |
2025/2/3 |
1,539 |
1,615 |
1,536 |
1,604 |
+3.75% |
389,400 |
2025/1/31 |
1,533 |
1,551 |
1,520 |
1,546 |
+0.91% |
196,500 |
2025/1/30 |
1,522 |
1,548 |
1,521 |
1,532 |
-0.20% |
103,200 |
2025/1/29 |
1,549 |
1,555 |
1,532 |
1,535 |
-0.45% |
151,400 |
2025/1/28 |
1,517 |
1,547 |
1,511 |
1,542 |
+0.78% |
155,600 |
2025/1/27 |
1,550 |
1,557 |
1,517 |
1,530 |
+0.66% |
165,900 |
2025/1/24 |
1,501 |
1,535 |
1,501 |
1,520 |
+1.81% |
166,400 |
2025/1/23 |
1,490 |
1,513 |
1,450 |
1,493 |
-1.45% |
249,100 |
2025/1/22 |
1,512 |
1,518 |
1,495 |
1,515 |
+0.46% |
119,400 |
2025/1/21 |
1,541 |
1,556 |
1,508 |
1,508 |
-1.50% |
109,000 |
2025/1/20 |
1,543 |
1,551 |
1,524 |
1,531 |
+0.26% |
108,900 |
2025/1/17 |
1,515 |
1,535 |
1,515 |
1,527 |
-0.52% |
79,800 |
2025/1/16 |
1,545 |
1,555 |
1,507 |
1,535 |
+0.20% |
166,200 |
2025/1/15 |
1,524 |
1,535 |
1,494 |
1,532 |
+0.52% |
179,900 |
|