日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,574 |
1,576 |
1,559 |
1,561 |
-0.32% |
445,600 |
2025/7/14 |
1,561 |
1,572 |
1,554 |
1,566 |
+0.32% |
648,300 |
2025/7/11 |
1,574 |
1,584 |
1,556 |
1,561 |
-0.64% |
633,600 |
2025/7/10 |
1,590 |
1,605 |
1,560 |
1,571 |
-0.38% |
1,125,900 |
2025/7/9 |
1,536 |
1,579 |
1,535 |
1,577 |
+3.41% |
1,223,300 |
2025/7/8 |
1,530 |
1,539 |
1,518 |
1,525 |
-0.59% |
700,000 |
2025/7/7 |
1,524 |
1,550 |
1,515 |
1,534 |
+2.06% |
1,575,100 |
2025/7/4 |
1,481 |
1,508 |
1,480 |
1,503 |
+1.76% |
933,600 |
2025/7/3 |
1,480 |
1,480 |
1,463 |
1,477 |
+0.00% |
633,700 |
2025/7/2 |
1,454 |
1,482 |
1,451 |
1,477 |
+1.58% |
874,900 |
2025/7/1 |
1,455 |
1,460 |
1,446 |
1,454 |
+0.21% |
548,900 |
2025/6/30 |
1,454 |
1,463 |
1,451 |
1,451 |
+0.28% |
567,300 |
2025/6/27 |
1,446 |
1,460 |
1,441 |
1,447 |
+0.07% |
727,600 |
2025/6/26 |
1,433 |
1,446 |
1,430 |
1,446 |
+0.91% |
448,600 |
2025/6/25 |
1,443 |
1,445 |
1,431 |
1,433 |
-0.49% |
446,300 |
2025/6/24 |
1,459 |
1,459 |
1,438 |
1,440 |
-0.69% |
445,300 |
2025/6/23 |
1,456 |
1,466 |
1,450 |
1,450 |
-0.34% |
265,900 |
2025/6/20 |
1,462 |
1,469 |
1,453 |
1,455 |
-0.48% |
513,400 |
2025/6/19 |
1,456 |
1,464 |
1,445 |
1,462 |
+0.41% |
390,000 |
2025/6/18 |
1,450 |
1,460 |
1,448 |
1,456 |
+0.41% |
450,500 |
2025/6/17 |
1,444 |
1,452 |
1,441 |
1,450 |
+0.14% |
329,700 |
2025/6/16 |
1,454 |
1,462 |
1,443 |
1,448 |
+0.63% |
490,400 |
2025/6/13 |
1,440 |
1,443 |
1,435 |
1,439 |
-0.21% |
500,300 |
2025/6/12 |
1,450 |
1,457 |
1,441 |
1,442 |
-0.96% |
431,200 |
2025/6/11 |
1,457 |
1,461 |
1,445 |
1,456 |
-0.14% |
406,300 |
2025/6/10 |
1,459 |
1,468 |
1,456 |
1,458 |
-0.21% |
463,100 |
2025/6/9 |
1,465 |
1,469 |
1,454 |
1,461 |
+0.00% |
391,400 |
2025/6/6 |
1,448 |
1,464 |
1,448 |
1,461 |
+1.11% |
398,200 |
2025/6/5 |
1,470 |
1,470 |
1,445 |
1,445 |
-1.90% |
565,400 |
2025/6/4 |
1,450 |
1,475 |
1,449 |
1,473 |
+1.80% |
743,800 |
2025/6/3 |
1,459 |
1,459 |
1,444 |
1,447 |
-0.89% |
545,200 |
2025/6/2 |
1,442 |
1,460 |
1,441 |
1,460 |
+0.76% |
667,300 |
2025/5/30 |
1,457 |
1,461 |
1,441 |
1,449 |
-1.29% |
1,566,300 |
2025/5/29 |
1,455 |
1,471 |
1,454 |
1,468 |
+0.89% |
630,100 |
2025/5/28 |
1,461 |
1,463 |
1,451 |
1,455 |
+0.14% |
655,000 |
2025/5/27 |
1,470 |
1,473 |
1,451 |
1,453 |
-0.89% |
393,900 |
2025/5/26 |
1,474 |
1,479 |
1,466 |
1,466 |
-0.20% |
395,100 |
2025/5/23 |
1,460 |
1,475 |
1,460 |
1,469 |
+0.55% |
454,500 |
2025/5/22 |
1,450 |
1,466 |
1,444 |
1,461 |
+0.00% |
583,800 |
2025/5/21 |
1,456 |
1,470 |
1,453 |
1,461 |
+0.48% |
603,600 |
2025/5/20 |
1,479 |
1,484 |
1,449 |
1,454 |
-1.49% |
822,700 |
2025/5/19 |
1,466 |
1,476 |
1,455 |
1,476 |
+0.68% |
672,900 |
2025/5/16 |
1,469 |
1,480 |
1,451 |
1,466 |
+0.62% |
922,200 |
2025/5/15 |
1,450 |
1,480 |
1,430 |
1,457 |
+0.14% |
1,203,700 |
2025/5/14 |
1,450 |
1,471 |
1,410 |
1,455 |
-0.07% |
1,889,200 |
2025/5/13 |
1,487 |
1,488 |
1,447 |
1,456 |
-1.75% |
818,700 |
2025/5/12 |
1,460 |
1,486 |
1,457 |
1,482 |
+1.09% |
811,400 |
2025/5/9 |
1,448 |
1,469 |
1,441 |
1,466 |
+1.52% |
800,000 |
2025/5/8 |
1,431 |
1,444 |
1,415 |
1,444 |
+1.05% |
615,200 |
2025/5/7 |
1,417 |
1,437 |
1,410 |
1,429 |
+0.70% |
667,800 |
2025/5/2 |
1,404 |
1,420 |
1,404 |
1,419 |
+0.64% |
599,800 |
2025/5/1 |
1,420 |
1,420 |
1,401 |
1,410 |
-0.98% |
535,800 |
2025/4/30 |
1,414 |
1,424 |
1,405 |
1,424 |
+0.71% |
721,100 |
2025/4/28 |
1,411 |
1,425 |
1,402 |
1,414 |
+0.93% |
596,500 |
2025/4/25 |
1,395 |
1,409 |
1,394 |
1,401 |
-0.07% |
639,000 |
2025/4/24 |
1,414 |
1,427 |
1,395 |
1,402 |
-1.20% |
924,700 |
2025/4/23 |
1,378 |
1,436 |
1,375 |
1,419 |
+3.43% |
1,560,400 |
2025/4/22 |
1,360 |
1,372 |
1,354 |
1,372 |
+0.00% |
474,200 |
2025/4/21 |
1,381 |
1,383 |
1,361 |
1,372 |
-1.01% |
328,800 |
2025/4/18 |
1,363 |
1,387 |
1,362 |
1,386 |
+1.76% |
519,300 |
2025/4/17 |
1,362 |
1,366 |
1,353 |
1,362 |
+0.15% |
378,300 |
2025/4/16 |
1,342 |
1,363 |
1,338 |
1,360 |
+1.42% |
612,200 |
2025/4/15 |
1,340 |
1,352 |
1,334 |
1,341 |
+0.68% |
364,300 |
2025/4/14 |
1,339 |
1,347 |
1,332 |
1,332 |
-0.37% |
683,700 |
2025/4/11 |
1,320 |
1,337 |
1,299 |
1,337 |
-0.82% |
991,700 |
2025/4/10 |
1,350 |
1,350 |
1,325 |
1,348 |
+4.25% |
923,200 |
2025/4/9 |
1,300 |
1,308 |
1,276 |
1,293 |
-1.37% |
1,002,800 |
2025/4/8 |
1,286 |
1,318 |
1,284 |
1,311 |
+4.96% |
945,800 |
2025/4/7 |
1,215 |
1,272 |
1,200 |
1,249 |
-4.29% |
1,599,400 |
2025/4/4 |
1,312 |
1,318 |
1,279 |
1,305 |
-2.32% |
1,248,600 |
2025/4/3 |
1,312 |
1,336 |
1,310 |
1,336 |
-0.82% |
957,800 |
2025/4/2 |
1,360 |
1,366 |
1,342 |
1,347 |
-1.32% |
733,900 |
2025/4/1 |
1,370 |
1,378 |
1,356 |
1,365 |
-0.07% |
705,600 |
2025/3/31 |
1,356 |
1,372 |
1,342 |
1,366 |
-0.44% |
1,134,700 |
2025/3/28 |
1,345 |
1,376 |
1,340 |
1,372 |
-1.72% |
957,500 |
2025/3/27 |
1,390 |
1,402 |
1,385 |
1,396 |
+0.22% |
1,110,000 |
2025/3/26 |
1,387 |
1,399 |
1,384 |
1,393 |
+0.80% |
710,600 |
2025/3/25 |
1,402 |
1,407 |
1,382 |
1,382 |
-0.43% |
764,700 |
2025/3/24 |
1,397 |
1,402 |
1,382 |
1,388 |
-0.57% |
848,800 |
2025/3/21 |
1,400 |
1,407 |
1,392 |
1,396 |
+0.43% |
1,030,300 |
2025/3/19 |
1,377 |
1,398 |
1,377 |
1,390 |
+0.87% |
709,200 |
2025/3/18 |
1,375 |
1,383 |
1,372 |
1,378 |
+0.66% |
604,600 |
2025/3/17 |
1,361 |
1,376 |
1,361 |
1,369 |
+1.11% |
593,900 |
2025/3/14 |
1,363 |
1,367 |
1,354 |
1,354 |
+0.30% |
644,500 |
2025/3/13 |
1,346 |
1,357 |
1,343 |
1,350 |
+0.37% |
594,200 |
2025/3/12 |
1,337 |
1,347 |
1,333 |
1,345 |
+1.05% |
659,700 |
2025/3/11 |
1,342 |
1,348 |
1,322 |
1,331 |
-1.70% |
902,800 |
2025/3/10 |
1,368 |
1,372 |
1,354 |
1,354 |
-0.81% |
580,200 |
2025/3/7 |
1,362 |
1,367 |
1,347 |
1,365 |
-0.22% |
686,200 |
2025/3/6 |
1,376 |
1,385 |
1,365 |
1,368 |
+0.29% |
491,600 |
2025/3/5 |
1,367 |
1,378 |
1,364 |
1,364 |
-0.15% |
728,600 |
2025/3/4 |
1,366 |
1,376 |
1,359 |
1,366 |
-1.01% |
654,100 |
2025/3/3 |
1,362 |
1,381 |
1,359 |
1,380 |
+2.22% |
987,000 |
2025/2/28 |
1,366 |
1,376 |
1,345 |
1,350 |
-0.95% |
1,194,700 |
2025/2/27 |
1,355 |
1,363 |
1,342 |
1,363 |
+0.81% |
739,400 |
2025/2/26 |
1,340 |
1,352 |
1,327 |
1,352 |
+1.27% |
965,300 |
2025/2/25 |
1,322 |
1,354 |
1,319 |
1,335 |
+1.14% |
1,253,100 |
2025/2/21 |
1,311 |
1,322 |
1,305 |
1,320 |
+0.38% |
972,500 |
2025/2/20 |
1,329 |
1,332 |
1,310 |
1,315 |
-1.79% |
789,800 |
2025/2/19 |
1,341 |
1,345 |
1,323 |
1,339 |
+0.00% |
971,300 |
2025/2/18 |
1,306 |
1,339 |
1,306 |
1,339 |
+2.61% |
1,217,800 |
2025/2/17 |
1,297 |
1,318 |
1,291 |
1,305 |
+0.31% |
1,170,800 |
2025/2/14 |
1,306 |
1,309 |
1,275 |
1,301 |
-0.38% |
1,943,700 |
2025/2/13 |
1,186 |
1,315 |
1,183 |
1,306 |
+10.87% |
4,783,700 |
2025/2/12 |
1,185 |
1,189 |
1,178 |
1,178 |
+0.08% |
713,300 |
2025/2/10 |
1,168 |
1,182 |
1,168 |
1,177 |
+0.86% |
592,000 |
2025/2/7 |
1,169 |
1,171 |
1,164 |
1,167 |
+0.09% |
507,800 |
2025/2/6 |
1,158 |
1,168 |
1,156 |
1,166 |
+0.95% |
296,000 |
2025/2/5 |
1,156 |
1,160 |
1,152 |
1,155 |
+0.26% |
317,000 |
2025/2/4 |
1,166 |
1,169 |
1,152 |
1,152 |
-0.60% |
493,400 |
2025/2/3 |
1,162 |
1,162 |
1,152 |
1,159 |
-0.26% |
591,600 |
2025/1/31 |
1,159 |
1,165 |
1,151 |
1,162 |
+0.69% |
429,400 |
2025/1/30 |
1,146 |
1,154 |
1,141 |
1,154 |
+0.70% |
527,500 |
2025/1/29 |
1,145 |
1,147 |
1,139 |
1,146 |
+0.26% |
404,400 |
2025/1/28 |
1,142 |
1,149 |
1,141 |
1,143 |
+0.26% |
689,300 |
2025/1/27 |
1,135 |
1,146 |
1,132 |
1,140 |
+0.88% |
597,400 |
2025/1/24 |
1,136 |
1,140 |
1,129 |
1,130 |
-0.18% |
525,100 |
2025/1/23 |
1,133 |
1,134 |
1,129 |
1,132 |
+0.18% |
560,000 |
2025/1/22 |
1,134 |
1,136 |
1,130 |
1,130 |
+0.09% |
610,800 |
2025/1/21 |
1,135 |
1,137 |
1,128 |
1,129 |
+0.09% |
417,300 |
2025/1/20 |
1,125 |
1,136 |
1,125 |
1,128 |
+0.71% |
443,300 |
2025/1/17 |
1,125 |
1,130 |
1,118 |
1,120 |
-0.88% |
854,400 |
2025/1/16 |
1,131 |
1,135 |
1,130 |
1,130 |
-0.53% |
849,100 |
|