| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,655 |
1,662 |
1,650 |
1,650 |
-0.30% |
13,900 |
| 2025/7/11 |
1,634 |
1,655 |
1,634 |
1,655 |
+1.91% |
25,700 |
| 2025/7/10 |
1,640 |
1,640 |
1,622 |
1,624 |
-0.49% |
20,300 |
| 2025/7/9 |
1,622 |
1,639 |
1,622 |
1,632 |
+0.74% |
13,200 |
| 2025/7/8 |
1,610 |
1,624 |
1,608 |
1,620 |
-0.18% |
30,800 |
| 2025/7/7 |
1,626 |
1,635 |
1,623 |
1,623 |
-0.31% |
18,300 |
| 2025/7/4 |
1,636 |
1,638 |
1,621 |
1,628 |
+0.25% |
10,200 |
| 2025/7/3 |
1,611 |
1,633 |
1,611 |
1,624 |
+0.62% |
16,900 |
| 2025/7/2 |
1,612 |
1,624 |
1,612 |
1,614 |
+0.12% |
15,500 |
| 2025/7/1 |
1,617 |
1,622 |
1,612 |
1,612 |
-0.31% |
31,100 |
| 2025/6/30 |
1,625 |
1,635 |
1,616 |
1,617 |
+0.19% |
40,600 |
| 2025/6/27 |
1,600 |
1,614 |
1,599 |
1,614 |
+1.19% |
36,800 |
| 2025/6/26 |
1,588 |
1,596 |
1,575 |
1,595 |
+0.82% |
23,600 |
| 2025/6/25 |
1,592 |
1,596 |
1,575 |
1,582 |
+0.38% |
41,400 |
| 2025/6/24 |
1,572 |
1,581 |
1,563 |
1,576 |
+0.90% |
44,000 |
| 2025/6/23 |
1,560 |
1,570 |
1,552 |
1,562 |
-0.19% |
72,600 |
| 2025/6/20 |
1,578 |
1,578 |
1,560 |
1,565 |
-1.14% |
72,000 |
| 2025/6/19 |
1,598 |
1,598 |
1,581 |
1,583 |
-0.94% |
34,000 |
| 2025/6/18 |
1,595 |
1,614 |
1,595 |
1,598 |
+0.19% |
21,500 |
| 2025/6/17 |
1,589 |
1,615 |
1,585 |
1,595 |
+0.13% |
33,200 |
| 2025/6/16 |
1,617 |
1,617 |
1,585 |
1,593 |
-0.38% |
17,100 |
| 2025/6/13 |
1,644 |
1,648 |
1,591 |
1,599 |
-1.96% |
47,100 |
| 2025/6/12 |
1,630 |
1,644 |
1,630 |
1,631 |
+0.49% |
31,400 |
| 2025/6/11 |
1,615 |
1,628 |
1,615 |
1,623 |
+1.31% |
23,300 |
| 2025/6/10 |
1,590 |
1,618 |
1,588 |
1,602 |
+1.01% |
36,300 |
| 2025/6/9 |
1,570 |
1,601 |
1,562 |
1,586 |
+2.12% |
43,400 |
| 2025/6/6 |
1,561 |
1,566 |
1,545 |
1,553 |
-0.64% |
53,200 |
| 2025/6/5 |
1,588 |
1,593 |
1,561 |
1,563 |
-1.70% |
27,200 |
| 2025/6/4 |
1,564 |
1,593 |
1,562 |
1,590 |
+1.66% |
29,600 |
| 2025/6/3 |
1,571 |
1,572 |
1,556 |
1,564 |
-0.38% |
25,300 |
| 2025/6/2 |
1,570 |
1,576 |
1,559 |
1,570 |
-0.88% |
50,300 |
| 2025/5/30 |
1,581 |
1,593 |
1,577 |
1,584 |
-0.81% |
29,300 |
| 2025/5/29 |
1,582 |
1,599 |
1,582 |
1,597 |
+1.01% |
26,500 |
| 2025/5/28 |
1,601 |
1,603 |
1,581 |
1,581 |
-0.13% |
32,000 |
| 2025/5/27 |
1,596 |
1,597 |
1,582 |
1,583 |
-0.75% |
19,400 |
| 2025/5/26 |
1,581 |
1,600 |
1,579 |
1,595 |
+1.01% |
21,400 |
| 2025/5/23 |
1,574 |
1,581 |
1,565 |
1,579 |
+0.57% |
15,100 |
| 2025/5/22 |
1,589 |
1,593 |
1,570 |
1,570 |
-1.57% |
25,100 |
| 2025/5/21 |
1,617 |
1,624 |
1,587 |
1,595 |
-0.25% |
22,700 |
| 2025/5/20 |
1,620 |
1,628 |
1,599 |
1,599 |
-1.11% |
43,200 |
| 2025/5/19 |
1,598 |
1,617 |
1,590 |
1,617 |
+0.43% |
15,500 |
| 2025/5/16 |
1,597 |
1,613 |
1,587 |
1,610 |
+0.75% |
34,300 |
| 2025/5/15 |
1,605 |
1,612 |
1,583 |
1,598 |
-1.11% |
37,200 |
| 2025/5/14 |
1,653 |
1,653 |
1,598 |
1,616 |
-2.06% |
37,700 |
| 2025/5/13 |
1,664 |
1,668 |
1,640 |
1,650 |
+0.06% |
28,400 |
| 2025/5/12 |
1,621 |
1,660 |
1,620 |
1,649 |
-0.42% |
54,400 |
| 2025/5/9 |
1,668 |
1,709 |
1,620 |
1,656 |
-0.72% |
190,400 |
| 2025/5/8 |
1,743 |
1,761 |
1,643 |
1,668 |
-3.70% |
85,100 |
| 2025/5/7 |
1,738 |
1,780 |
1,690 |
1,732 |
+0.06% |
100,600 |
| 2025/5/2 |
1,733 |
1,771 |
1,711 |
1,731 |
+0.64% |
31,000 |
| 2025/5/1 |
1,729 |
1,742 |
1,718 |
1,720 |
-1.49% |
12,700 |
| 2025/4/30 |
1,743 |
1,746 |
1,711 |
1,746 |
+0.58% |
16,900 |
| 2025/4/28 |
1,726 |
1,736 |
1,717 |
1,736 |
+0.58% |
21,600 |
| 2025/4/25 |
1,732 |
1,739 |
1,715 |
1,726 |
+0.70% |
22,400 |
| 2025/4/24 |
1,737 |
1,741 |
1,709 |
1,714 |
+0.06% |
18,000 |
| 2025/4/23 |
1,714 |
1,727 |
1,704 |
1,713 |
+1.06% |
18,500 |
| 2025/4/22 |
1,674 |
1,695 |
1,674 |
1,695 |
+1.99% |
8,800 |
| 2025/4/21 |
1,672 |
1,679 |
1,645 |
1,662 |
-0.30% |
10,100 |
| 2025/4/18 |
1,630 |
1,670 |
1,627 |
1,667 |
+2.33% |
7,600 |
| 2025/4/17 |
1,610 |
1,631 |
1,610 |
1,629 |
+0.37% |
8,100 |
| 2025/4/16 |
1,660 |
1,660 |
1,609 |
1,623 |
-2.29% |
17,100 |
| 2025/4/15 |
1,661 |
1,671 |
1,643 |
1,661 |
+1.22% |
9,900 |
| 2025/4/14 |
1,648 |
1,669 |
1,626 |
1,641 |
-0.42% |
17,500 |
| 2025/4/11 |
1,596 |
1,648 |
1,572 |
1,648 |
+1.79% |
21,100 |
| 2025/4/10 |
1,650 |
1,650 |
1,581 |
1,619 |
+6.86% |
36,900 |
| 2025/4/9 |
1,497 |
1,563 |
1,450 |
1,515 |
-1.11% |
33,200 |
| 2025/4/8 |
1,509 |
1,553 |
1,509 |
1,532 |
+6.61% |
33,700 |
| 2025/4/7 |
1,426 |
1,485 |
1,425 |
1,437 |
-7.41% |
45,100 |
| 2025/4/4 |
1,613 |
1,616 |
1,511 |
1,552 |
-5.60% |
56,500 |
| 2025/4/3 |
1,658 |
1,663 |
1,637 |
1,644 |
-3.18% |
28,200 |
| 2025/4/2 |
1,732 |
1,737 |
1,694 |
1,698 |
-1.96% |
40,500 |
| 2025/4/1 |
1,742 |
1,757 |
1,730 |
1,732 |
-0.57% |
17,900 |
| 2025/3/31 |
1,781 |
1,781 |
1,740 |
1,742 |
-2.46% |
30,600 |
| 2025/3/28 |
1,797 |
1,805 |
1,780 |
1,786 |
-2.67% |
20,500 |
| 2025/3/27 |
1,808 |
1,835 |
1,808 |
1,835 |
+0.94% |
31,500 |
| 2025/3/26 |
1,801 |
1,824 |
1,781 |
1,818 |
+1.45% |
41,700 |
| 2025/3/25 |
1,796 |
1,800 |
1,775 |
1,792 |
+0.79% |
19,500 |
| 2025/3/24 |
1,790 |
1,802 |
1,778 |
1,778 |
+0.00% |
13,800 |
| 2025/3/21 |
1,776 |
1,785 |
1,772 |
1,778 |
+0.28% |
20,500 |
| 2025/3/19 |
1,780 |
1,782 |
1,764 |
1,773 |
-0.39% |
14,900 |
| 2025/3/18 |
1,742 |
1,792 |
1,742 |
1,780 |
+2.83% |
28,900 |
| 2025/3/17 |
1,737 |
1,740 |
1,730 |
1,731 |
+0.06% |
11,900 |
| 2025/3/14 |
1,718 |
1,733 |
1,718 |
1,730 |
-0.12% |
21,500 |
| 2025/3/13 |
1,750 |
1,750 |
1,726 |
1,732 |
+0.46% |
8,300 |
| 2025/3/12 |
1,730 |
1,739 |
1,723 |
1,724 |
-0.29% |
12,900 |
| 2025/3/11 |
1,730 |
1,730 |
1,711 |
1,729 |
-0.58% |
17,600 |
| 2025/3/10 |
1,739 |
1,747 |
1,733 |
1,739 |
+0.00% |
5,800 |
| 2025/3/7 |
1,749 |
1,762 |
1,724 |
1,739 |
-0.57% |
11,700 |
| 2025/3/6 |
1,777 |
1,788 |
1,740 |
1,749 |
-1.02% |
15,600 |
| 2025/3/5 |
1,765 |
1,773 |
1,750 |
1,767 |
-0.23% |
17,800 |
| 2025/3/4 |
1,753 |
1,771 |
1,733 |
1,771 |
+0.34% |
15,500 |
| 2025/3/3 |
1,749 |
1,765 |
1,733 |
1,765 |
+2.68% |
10,600 |
| 2025/2/28 |
1,751 |
1,751 |
1,712 |
1,719 |
-1.49% |
15,200 |
| 2025/2/27 |
1,713 |
1,745 |
1,709 |
1,745 |
+1.69% |
10,600 |
| 2025/2/26 |
1,720 |
1,721 |
1,696 |
1,716 |
-0.23% |
18,700 |
| 2025/2/25 |
1,730 |
1,731 |
1,713 |
1,720 |
+0.00% |
15,000 |
| 2025/2/21 |
1,750 |
1,753 |
1,720 |
1,720 |
-1.99% |
20,600 |
| 2025/2/20 |
1,768 |
1,775 |
1,753 |
1,755 |
-0.74% |
12,800 |
| 2025/2/19 |
1,780 |
1,793 |
1,768 |
1,768 |
-0.79% |
11,800 |
| 2025/2/18 |
1,783 |
1,791 |
1,768 |
1,782 |
-0.06% |
12,600 |
| 2025/2/17 |
1,819 |
1,819 |
1,777 |
1,783 |
-1.33% |
26,300 |
| 2025/2/14 |
1,836 |
1,836 |
1,807 |
1,807 |
-0.82% |
18,100 |
| 2025/2/13 |
1,822 |
1,839 |
1,819 |
1,822 |
+0.44% |
9,500 |
| 2025/2/12 |
1,835 |
1,835 |
1,814 |
1,814 |
-0.66% |
13,900 |
| 2025/2/10 |
1,823 |
1,845 |
1,815 |
1,826 |
+0.00% |
16,400 |
| 2025/2/7 |
1,875 |
1,875 |
1,826 |
1,826 |
-2.20% |
22,000 |
| 2025/2/6 |
1,928 |
1,987 |
1,830 |
1,867 |
-2.91% |
83,900 |
| 2025/2/5 |
1,914 |
1,924 |
1,901 |
1,923 |
+1.42% |
13,300 |
| 2025/2/4 |
1,914 |
1,918 |
1,896 |
1,896 |
+0.58% |
12,300 |
| 2025/2/3 |
1,901 |
1,937 |
1,882 |
1,885 |
-1.72% |
23,700 |
| 2025/1/31 |
1,950 |
1,950 |
1,918 |
1,918 |
-2.64% |
13,500 |
| 2025/1/30 |
1,950 |
1,970 |
1,921 |
1,970 |
+1.03% |
16,600 |
| 2025/1/29 |
1,979 |
1,988 |
1,950 |
1,950 |
-1.22% |
19,100 |
| 2025/1/28 |
1,933 |
1,983 |
1,933 |
1,974 |
+2.12% |
19,400 |
| 2025/1/27 |
1,918 |
1,951 |
1,903 |
1,933 |
+2.28% |
20,700 |
| 2025/1/24 |
1,871 |
1,909 |
1,863 |
1,890 |
+1.94% |
13,800 |
| 2025/1/23 |
1,836 |
1,872 |
1,836 |
1,854 |
+0.98% |
9,900 |
| 2025/1/22 |
1,831 |
1,871 |
1,830 |
1,836 |
+0.77% |
18,700 |
| 2025/1/21 |
1,823 |
1,825 |
1,800 |
1,822 |
-0.05% |
8,300 |
| 2025/1/20 |
1,809 |
1,830 |
1,800 |
1,823 |
+0.83% |
24,500 |
| 2025/1/17 |
1,839 |
1,839 |
1,806 |
1,808 |
-1.90% |
11,700 |
| 2025/1/16 |
1,855 |
1,886 |
1,843 |
1,843 |
-0.54% |
17,600 |
| 2025/1/15 |
1,833 |
1,867 |
1,833 |
1,853 |
+1.20% |
16,500 |
|
