日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,825 |
1,844 |
1,820 |
1,832 |
+1.05% |
24,900 |
2025/7/10 |
1,839 |
1,839 |
1,804 |
1,813 |
-0.93% |
23,700 |
2025/7/9 |
1,813 |
1,838 |
1,813 |
1,830 |
+0.94% |
9,900 |
2025/7/8 |
1,818 |
1,827 |
1,804 |
1,813 |
+0.39% |
13,800 |
2025/7/7 |
1,805 |
1,824 |
1,804 |
1,806 |
+0.06% |
13,800 |
2025/7/4 |
1,805 |
1,815 |
1,805 |
1,805 |
+0.00% |
7,600 |
2025/7/3 |
1,799 |
1,813 |
1,784 |
1,805 |
+0.17% |
20,200 |
2025/7/2 |
1,800 |
1,816 |
1,797 |
1,802 |
+0.11% |
13,300 |
2025/7/1 |
1,826 |
1,826 |
1,800 |
1,800 |
-1.64% |
22,000 |
2025/6/30 |
1,841 |
1,841 |
1,829 |
1,830 |
+0.05% |
12,800 |
2025/6/27 |
1,815 |
1,829 |
1,808 |
1,829 |
+0.77% |
19,900 |
2025/6/26 |
1,798 |
1,815 |
1,788 |
1,815 |
+0.95% |
20,700 |
2025/6/25 |
1,797 |
1,798 |
1,778 |
1,798 |
-0.22% |
17,800 |
2025/6/24 |
1,838 |
1,838 |
1,793 |
1,802 |
-0.61% |
17,500 |
2025/6/23 |
1,838 |
1,841 |
1,807 |
1,813 |
-1.36% |
13,000 |
2025/6/20 |
1,840 |
1,854 |
1,825 |
1,838 |
+0.11% |
43,100 |
2025/6/19 |
1,858 |
1,858 |
1,835 |
1,836 |
-0.86% |
9,700 |
2025/6/18 |
1,860 |
1,873 |
1,841 |
1,852 |
-0.11% |
18,300 |
2025/6/17 |
1,842 |
1,860 |
1,840 |
1,854 |
+0.22% |
19,600 |
2025/6/16 |
1,876 |
1,886 |
1,831 |
1,850 |
-0.05% |
23,300 |
2025/6/13 |
1,868 |
1,876 |
1,832 |
1,851 |
-0.59% |
38,600 |
2025/6/12 |
1,891 |
1,907 |
1,845 |
1,862 |
-1.69% |
46,000 |
2025/6/11 |
1,880 |
1,936 |
1,830 |
1,894 |
+0.74% |
57,600 |
2025/6/10 |
1,897 |
1,917 |
1,874 |
1,880 |
-1.36% |
20,300 |
2025/6/9 |
1,931 |
1,935 |
1,893 |
1,906 |
-1.29% |
20,100 |
2025/6/6 |
1,933 |
1,960 |
1,926 |
1,931 |
+1.79% |
46,900 |
2025/6/5 |
1,867 |
1,914 |
1,867 |
1,897 |
+1.93% |
43,000 |
2025/6/4 |
1,824 |
1,890 |
1,823 |
1,861 |
+2.03% |
27,100 |
2025/6/3 |
1,824 |
1,838 |
1,806 |
1,824 |
+0.00% |
22,500 |
2025/6/2 |
1,857 |
1,860 |
1,822 |
1,824 |
-2.20% |
20,900 |
2025/5/30 |
1,851 |
1,877 |
1,842 |
1,865 |
+0.27% |
11,200 |
2025/5/29 |
1,842 |
1,865 |
1,816 |
1,860 |
+0.98% |
28,000 |
2025/5/28 |
1,846 |
1,854 |
1,812 |
1,842 |
+1.10% |
22,400 |
2025/5/27 |
1,829 |
1,837 |
1,815 |
1,822 |
+0.39% |
17,100 |
2025/5/26 |
1,826 |
1,826 |
1,800 |
1,815 |
-0.55% |
12,000 |
2025/5/23 |
1,835 |
1,858 |
1,825 |
1,825 |
-0.54% |
18,700 |
2025/5/22 |
1,841 |
1,849 |
1,818 |
1,835 |
-0.33% |
13,500 |
2025/5/21 |
1,855 |
1,872 |
1,831 |
1,841 |
-0.75% |
21,700 |
2025/5/20 |
1,880 |
1,880 |
1,842 |
1,855 |
-0.75% |
23,500 |
2025/5/19 |
1,845 |
1,870 |
1,831 |
1,869 |
+1.30% |
20,000 |
2025/5/16 |
1,831 |
1,866 |
1,812 |
1,845 |
+0.54% |
14,600 |
2025/5/15 |
1,819 |
1,864 |
1,811 |
1,835 |
-0.16% |
32,100 |
2025/5/14 |
1,851 |
1,852 |
1,791 |
1,838 |
-1.24% |
26,600 |
2025/5/13 |
1,866 |
1,888 |
1,827 |
1,861 |
-0.27% |
36,200 |
2025/5/12 |
1,816 |
1,868 |
1,808 |
1,866 |
+1.91% |
36,600 |
2025/5/9 |
1,726 |
1,835 |
1,716 |
1,831 |
+5.47% |
73,400 |
2025/5/8 |
1,759 |
1,769 |
1,711 |
1,736 |
+0.64% |
112,900 |
2025/5/7 |
1,666 |
1,800 |
1,665 |
1,725 |
+4.17% |
351,500 |
2025/5/2 |
1,678 |
1,684 |
1,641 |
1,656 |
-1.31% |
20,700 |
2025/5/1 |
1,699 |
1,699 |
1,660 |
1,678 |
-1.29% |
24,100 |
2025/4/30 |
1,689 |
1,700 |
1,668 |
1,700 |
+2.16% |
16,000 |
2025/4/28 |
1,700 |
1,703 |
1,664 |
1,664 |
-1.94% |
25,400 |
2025/4/25 |
1,695 |
1,697 |
1,670 |
1,697 |
-0.06% |
15,700 |
2025/4/24 |
1,759 |
1,759 |
1,689 |
1,698 |
-2.41% |
15,000 |
2025/4/23 |
1,771 |
1,771 |
1,739 |
1,740 |
-0.57% |
13,800 |
2025/4/22 |
1,737 |
1,755 |
1,731 |
1,750 |
+1.16% |
15,200 |
2025/4/21 |
1,715 |
1,736 |
1,700 |
1,730 |
+0.64% |
18,500 |
2025/4/18 |
1,670 |
1,719 |
1,664 |
1,719 |
+3.24% |
31,600 |
2025/4/17 |
1,666 |
1,670 |
1,654 |
1,665 |
-0.60% |
19,000 |
2025/4/16 |
1,684 |
1,684 |
1,665 |
1,675 |
+0.30% |
12,300 |
2025/4/15 |
1,693 |
1,693 |
1,667 |
1,670 |
-0.12% |
10,700 |
2025/4/14 |
1,667 |
1,682 |
1,657 |
1,672 |
+0.30% |
14,300 |
2025/4/11 |
1,630 |
1,670 |
1,599 |
1,667 |
+0.06% |
18,000 |
2025/4/10 |
1,670 |
1,672 |
1,627 |
1,666 |
+4.45% |
23,500 |
2025/4/9 |
1,586 |
1,614 |
1,564 |
1,595 |
-1.12% |
49,600 |
2025/4/8 |
1,567 |
1,623 |
1,549 |
1,613 |
+5.63% |
41,000 |
2025/4/7 |
1,462 |
1,574 |
1,456 |
1,527 |
-3.42% |
70,400 |
2025/4/4 |
1,580 |
1,606 |
1,571 |
1,581 |
-2.77% |
94,800 |
2025/4/3 |
1,607 |
1,634 |
1,600 |
1,626 |
-1.87% |
34,200 |
2025/4/2 |
1,694 |
1,694 |
1,657 |
1,657 |
-1.66% |
22,200 |
2025/4/1 |
1,695 |
1,703 |
1,654 |
1,685 |
+0.24% |
33,500 |
2025/3/31 |
1,733 |
1,734 |
1,681 |
1,681 |
-5.19% |
40,200 |
2025/3/28 |
1,800 |
1,849 |
1,769 |
1,773 |
-1.77% |
99,200 |
2025/3/27 |
1,801 |
1,819 |
1,787 |
1,805 |
-0.61% |
200,700 |
2025/3/26 |
1,811 |
1,817 |
1,770 |
1,816 |
+1.00% |
81,900 |
2025/3/25 |
1,792 |
1,804 |
1,773 |
1,798 |
+1.30% |
54,500 |
2025/3/24 |
1,789 |
1,790 |
1,760 |
1,775 |
-0.17% |
64,900 |
2025/3/21 |
1,789 |
1,805 |
1,778 |
1,778 |
-0.61% |
74,900 |
2025/3/19 |
1,763 |
1,816 |
1,761 |
1,789 |
+1.76% |
85,100 |
2025/3/18 |
1,775 |
1,786 |
1,737 |
1,758 |
-0.96% |
83,300 |
2025/3/17 |
1,759 |
1,777 |
1,756 |
1,775 |
+1.08% |
81,500 |
2025/3/14 |
1,722 |
1,759 |
1,722 |
1,756 |
+0.69% |
52,200 |
2025/3/13 |
1,719 |
1,748 |
1,708 |
1,744 |
+2.53% |
67,300 |
2025/3/12 |
1,744 |
1,751 |
1,686 |
1,701 |
-2.13% |
74,400 |
2025/3/11 |
1,748 |
1,748 |
1,719 |
1,738 |
-1.70% |
52,100 |
2025/3/10 |
1,805 |
1,805 |
1,765 |
1,768 |
-2.21% |
57,300 |
2025/3/7 |
1,795 |
1,839 |
1,758 |
1,808 |
-0.99% |
62,600 |
2025/3/6 |
1,811 |
1,849 |
1,811 |
1,826 |
+1.50% |
56,400 |
2025/3/5 |
1,778 |
1,810 |
1,766 |
1,799 |
+1.93% |
33,900 |
2025/3/4 |
1,755 |
1,777 |
1,732 |
1,765 |
+1.03% |
43,600 |
2025/3/3 |
1,798 |
1,798 |
1,718 |
1,747 |
+0.34% |
67,900 |
2025/2/28 |
1,727 |
1,746 |
1,715 |
1,741 |
+0.93% |
36,700 |
2025/2/27 |
1,706 |
1,732 |
1,706 |
1,725 |
+0.58% |
34,900 |
2025/2/26 |
1,731 |
1,733 |
1,691 |
1,715 |
-0.98% |
31,500 |
2025/2/25 |
1,728 |
1,735 |
1,693 |
1,732 |
-0.80% |
34,700 |
2025/2/21 |
1,780 |
1,780 |
1,726 |
1,746 |
-2.18% |
25,000 |
2025/2/20 |
1,815 |
1,838 |
1,775 |
1,785 |
-1.76% |
17,000 |
2025/2/19 |
1,856 |
1,885 |
1,815 |
1,817 |
-2.47% |
23,200 |
2025/2/18 |
1,900 |
1,903 |
1,858 |
1,863 |
-2.72% |
13,200 |
2025/2/17 |
1,923 |
1,936 |
1,901 |
1,915 |
+0.00% |
17,700 |
2025/2/14 |
1,918 |
1,931 |
1,893 |
1,915 |
-0.16% |
30,700 |
2025/2/13 |
1,943 |
1,965 |
1,912 |
1,918 |
-1.44% |
24,900 |
2025/2/12 |
1,943 |
1,964 |
1,936 |
1,946 |
+0.88% |
18,100 |
2025/2/10 |
1,917 |
1,960 |
1,917 |
1,929 |
+0.63% |
15,300 |
2025/2/7 |
1,950 |
1,961 |
1,911 |
1,917 |
-2.49% |
22,600 |
2025/2/6 |
1,891 |
1,968 |
1,873 |
1,966 |
+2.50% |
44,700 |
2025/2/5 |
1,815 |
1,980 |
1,815 |
1,918 |
+7.75% |
156,200 |
2025/2/4 |
1,760 |
1,864 |
1,734 |
1,780 |
+3.25% |
86,500 |
2025/2/3 |
1,769 |
1,769 |
1,724 |
1,724 |
-2.60% |
21,800 |
2025/1/31 |
1,769 |
1,770 |
1,754 |
1,770 |
+0.00% |
7,500 |
2025/1/30 |
1,758 |
1,774 |
1,741 |
1,770 |
+0.34% |
11,300 |
2025/1/29 |
1,798 |
1,798 |
1,764 |
1,764 |
-1.07% |
6,800 |
2025/1/28 |
1,759 |
1,784 |
1,759 |
1,783 |
+1.83% |
11,300 |
2025/1/27 |
1,771 |
1,771 |
1,735 |
1,751 |
+0.11% |
9,700 |
2025/1/24 |
1,728 |
1,757 |
1,728 |
1,749 |
+1.45% |
16,000 |
2025/1/23 |
1,745 |
1,745 |
1,704 |
1,724 |
-1.49% |
17,900 |
2025/1/22 |
1,755 |
1,760 |
1,743 |
1,750 |
-0.28% |
10,100 |
2025/1/21 |
1,743 |
1,759 |
1,732 |
1,755 |
+1.15% |
11,800 |
2025/1/20 |
1,740 |
1,749 |
1,730 |
1,735 |
-0.23% |
9,100 |
2025/1/17 |
1,727 |
1,755 |
1,718 |
1,739 |
-0.17% |
13,300 |
2025/1/16 |
1,748 |
1,764 |
1,742 |
1,742 |
-0.34% |
12,200 |
2025/1/15 |
1,729 |
1,748 |
1,726 |
1,748 |
+0.92% |
10,800 |
2025/1/14 |
1,714 |
1,748 |
1,713 |
1,732 |
+0.17% |
14,700 |
|