| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,690 |
1,733 |
1,685 |
1,728 |
+2.43% |
405,600 |
| 2025/7/11 |
1,688 |
1,701 |
1,680 |
1,687 |
+0.60% |
352,400 |
| 2025/7/10 |
1,664 |
1,701 |
1,638 |
1,677 |
+1.02% |
451,900 |
| 2025/7/9 |
1,637 |
1,660 |
1,632 |
1,660 |
+1.84% |
306,200 |
| 2025/7/8 |
1,597 |
1,630 |
1,592 |
1,630 |
+2.77% |
324,800 |
| 2025/7/7 |
1,595 |
1,600 |
1,576 |
1,586 |
-1.61% |
228,700 |
| 2025/7/4 |
1,615 |
1,648 |
1,606 |
1,612 |
+0.25% |
253,500 |
| 2025/7/3 |
1,618 |
1,619 |
1,584 |
1,608 |
-0.92% |
376,500 |
| 2025/7/2 |
1,601 |
1,648 |
1,594 |
1,623 |
+0.25% |
418,500 |
| 2025/7/1 |
1,615 |
1,651 |
1,611 |
1,619 |
+0.06% |
556,300 |
| 2025/6/30 |
1,603 |
1,639 |
1,601 |
1,618 |
+2.41% |
709,000 |
| 2025/6/27 |
1,572 |
1,595 |
1,570 |
1,580 |
+1.67% |
479,900 |
| 2025/6/26 |
1,545 |
1,570 |
1,534 |
1,554 |
+2.64% |
586,100 |
| 2025/6/25 |
1,523 |
1,532 |
1,511 |
1,514 |
+0.07% |
242,600 |
| 2025/6/24 |
1,513 |
1,525 |
1,503 |
1,513 |
+0.73% |
204,900 |
| 2025/6/23 |
1,500 |
1,537 |
1,497 |
1,502 |
+0.54% |
440,400 |
| 2025/6/20 |
1,530 |
1,531 |
1,491 |
1,494 |
-0.86% |
338,400 |
| 2025/6/19 |
1,510 |
1,514 |
1,489 |
1,507 |
+0.33% |
196,600 |
| 2025/6/18 |
1,489 |
1,508 |
1,488 |
1,502 |
+0.40% |
224,000 |
| 2025/6/17 |
1,485 |
1,508 |
1,470 |
1,496 |
+0.74% |
287,900 |
| 2025/6/16 |
1,485 |
1,495 |
1,473 |
1,485 |
+1.16% |
318,900 |
| 2025/6/13 |
1,463 |
1,500 |
1,448 |
1,468 |
+0.14% |
587,200 |
| 2025/6/12 |
1,446 |
1,472 |
1,443 |
1,466 |
+0.34% |
191,800 |
| 2025/6/11 |
1,459 |
1,461 |
1,436 |
1,461 |
-0.14% |
266,600 |
| 2025/6/10 |
1,461 |
1,479 |
1,452 |
1,463 |
+0.14% |
212,200 |
| 2025/6/9 |
1,474 |
1,476 |
1,456 |
1,461 |
-1.08% |
167,700 |
| 2025/6/6 |
1,487 |
1,492 |
1,468 |
1,477 |
-0.40% |
131,200 |
| 2025/6/5 |
1,486 |
1,500 |
1,463 |
1,483 |
-0.54% |
364,600 |
| 2025/6/4 |
1,498 |
1,519 |
1,477 |
1,491 |
+0.61% |
461,200 |
| 2025/6/3 |
1,445 |
1,491 |
1,440 |
1,482 |
+1.86% |
487,100 |
| 2025/6/2 |
1,413 |
1,459 |
1,411 |
1,455 |
+3.05% |
425,300 |
| 2025/5/30 |
1,381 |
1,419 |
1,380 |
1,412 |
+0.86% |
219,100 |
| 2025/5/29 |
1,393 |
1,405 |
1,392 |
1,400 |
+0.65% |
154,600 |
| 2025/5/28 |
1,413 |
1,416 |
1,391 |
1,391 |
-0.50% |
154,700 |
| 2025/5/27 |
1,386 |
1,399 |
1,383 |
1,398 |
+0.87% |
91,100 |
| 2025/5/26 |
1,387 |
1,397 |
1,380 |
1,386 |
-0.07% |
239,700 |
| 2025/5/23 |
1,365 |
1,417 |
1,361 |
1,387 |
+2.74% |
356,100 |
| 2025/5/22 |
1,341 |
1,356 |
1,337 |
1,350 |
+0.15% |
176,800 |
| 2025/5/21 |
1,362 |
1,368 |
1,348 |
1,348 |
-0.52% |
130,800 |
| 2025/5/20 |
1,360 |
1,370 |
1,351 |
1,355 |
-0.07% |
149,500 |
| 2025/5/19 |
1,348 |
1,372 |
1,347 |
1,356 |
+0.15% |
159,000 |
| 2025/5/16 |
1,351 |
1,364 |
1,336 |
1,354 |
+0.52% |
189,000 |
| 2025/5/15 |
1,365 |
1,367 |
1,343 |
1,347 |
-1.97% |
161,700 |
| 2025/5/14 |
1,363 |
1,374 |
1,346 |
1,374 |
-0.22% |
211,800 |
| 2025/5/13 |
1,388 |
1,391 |
1,365 |
1,377 |
+0.44% |
200,800 |
| 2025/5/12 |
1,372 |
1,377 |
1,356 |
1,371 |
+0.22% |
180,400 |
| 2025/5/9 |
1,355 |
1,377 |
1,348 |
1,368 |
+1.86% |
320,700 |
| 2025/5/8 |
1,364 |
1,378 |
1,338 |
1,343 |
+0.67% |
589,700 |
| 2025/5/7 |
1,333 |
1,346 |
1,317 |
1,334 |
+0.15% |
302,700 |
| 2025/5/2 |
1,330 |
1,333 |
1,316 |
1,332 |
+0.99% |
214,300 |
| 2025/5/1 |
1,325 |
1,327 |
1,310 |
1,319 |
-1.35% |
170,900 |
| 2025/4/30 |
1,323 |
1,340 |
1,313 |
1,337 |
+1.44% |
231,800 |
| 2025/4/28 |
1,320 |
1,332 |
1,314 |
1,318 |
+0.76% |
156,700 |
| 2025/4/25 |
1,300 |
1,321 |
1,295 |
1,308 |
+1.24% |
147,900 |
| 2025/4/24 |
1,296 |
1,307 |
1,291 |
1,292 |
+0.31% |
132,200 |
| 2025/4/23 |
1,292 |
1,304 |
1,287 |
1,288 |
+0.78% |
184,700 |
| 2025/4/22 |
1,277 |
1,289 |
1,271 |
1,278 |
+0.47% |
132,500 |
| 2025/4/21 |
1,309 |
1,312 |
1,272 |
1,272 |
-3.64% |
183,300 |
| 2025/4/18 |
1,290 |
1,320 |
1,286 |
1,320 |
+2.33% |
135,500 |
| 2025/4/17 |
1,270 |
1,313 |
1,262 |
1,290 |
+1.42% |
183,900 |
| 2025/4/16 |
1,290 |
1,291 |
1,263 |
1,272 |
-1.40% |
113,000 |
| 2025/4/15 |
1,289 |
1,297 |
1,282 |
1,290 |
+1.02% |
142,200 |
| 2025/4/14 |
1,274 |
1,295 |
1,270 |
1,277 |
+0.24% |
161,600 |
| 2025/4/11 |
1,259 |
1,277 |
1,225 |
1,274 |
-0.62% |
210,100 |
| 2025/4/10 |
1,320 |
1,320 |
1,263 |
1,282 |
+7.82% |
335,800 |
| 2025/4/9 |
1,203 |
1,210 |
1,172 |
1,189 |
-8.04% |
590,700 |
| 2025/4/8 |
1,200 |
1,293 |
1,196 |
1,293 |
+12.83% |
355,100 |
| 2025/4/7 |
1,136 |
1,184 |
1,127 |
1,146 |
-8.54% |
425,500 |
| 2025/4/4 |
1,292 |
1,299 |
1,231 |
1,253 |
-6.49% |
422,100 |
| 2025/4/3 |
1,323 |
1,358 |
1,322 |
1,340 |
-4.56% |
347,000 |
| 2025/4/2 |
1,397 |
1,404 |
1,371 |
1,404 |
+0.65% |
280,900 |
| 2025/4/1 |
1,420 |
1,420 |
1,395 |
1,395 |
-0.43% |
194,400 |
| 2025/3/31 |
1,407 |
1,417 |
1,381 |
1,401 |
-3.18% |
347,800 |
| 2025/3/28 |
1,470 |
1,483 |
1,439 |
1,447 |
-3.47% |
299,100 |
| 2025/3/27 |
1,482 |
1,499 |
1,477 |
1,499 |
+0.67% |
242,700 |
| 2025/3/26 |
1,490 |
1,498 |
1,476 |
1,489 |
+0.54% |
229,700 |
| 2025/3/25 |
1,478 |
1,489 |
1,474 |
1,481 |
+0.41% |
139,600 |
| 2025/3/24 |
1,514 |
1,514 |
1,475 |
1,475 |
-1.21% |
208,600 |
| 2025/3/21 |
1,483 |
1,508 |
1,473 |
1,493 |
+0.61% |
268,200 |
| 2025/3/19 |
1,476 |
1,499 |
1,476 |
1,484 |
+0.54% |
186,100 |
| 2025/3/18 |
1,488 |
1,488 |
1,459 |
1,476 |
+0.34% |
289,100 |
| 2025/3/17 |
1,438 |
1,479 |
1,438 |
1,471 |
+3.59% |
281,800 |
| 2025/3/14 |
1,409 |
1,425 |
1,408 |
1,420 |
+0.85% |
162,700 |
| 2025/3/13 |
1,430 |
1,433 |
1,408 |
1,408 |
-0.49% |
174,000 |
| 2025/3/12 |
1,402 |
1,424 |
1,396 |
1,415 |
+0.28% |
241,400 |
| 2025/3/11 |
1,403 |
1,412 |
1,374 |
1,411 |
-1.67% |
351,900 |
| 2025/3/10 |
1,483 |
1,500 |
1,432 |
1,435 |
-1.37% |
423,600 |
| 2025/3/7 |
1,425 |
1,494 |
1,425 |
1,455 |
+0.76% |
596,400 |
| 2025/3/6 |
1,401 |
1,453 |
1,401 |
1,444 |
+3.66% |
381,800 |
| 2025/3/5 |
1,370 |
1,422 |
1,368 |
1,393 |
+1.09% |
356,700 |
| 2025/3/4 |
1,360 |
1,381 |
1,352 |
1,378 |
+0.73% |
219,900 |
| 2025/3/3 |
1,341 |
1,375 |
1,341 |
1,368 |
+2.32% |
134,000 |
| 2025/2/28 |
1,341 |
1,351 |
1,334 |
1,337 |
-0.89% |
178,000 |
| 2025/2/27 |
1,352 |
1,354 |
1,346 |
1,349 |
+0.22% |
81,900 |
| 2025/2/26 |
1,361 |
1,361 |
1,345 |
1,346 |
-1.10% |
171,600 |
| 2025/2/25 |
1,343 |
1,369 |
1,342 |
1,361 |
+0.29% |
162,200 |
| 2025/2/21 |
1,366 |
1,382 |
1,343 |
1,357 |
-1.17% |
216,500 |
| 2025/2/20 |
1,385 |
1,386 |
1,365 |
1,373 |
-1.44% |
172,900 |
| 2025/2/19 |
1,398 |
1,418 |
1,391 |
1,393 |
-0.14% |
253,100 |
| 2025/2/18 |
1,375 |
1,395 |
1,370 |
1,395 |
+1.31% |
160,600 |
| 2025/2/17 |
1,380 |
1,393 |
1,371 |
1,377 |
-0.29% |
171,400 |
| 2025/2/14 |
1,385 |
1,386 |
1,373 |
1,381 |
-0.14% |
149,900 |
| 2025/2/13 |
1,340 |
1,391 |
1,333 |
1,383 |
+4.14% |
361,500 |
| 2025/2/12 |
1,360 |
1,360 |
1,314 |
1,328 |
-1.85% |
196,100 |
| 2025/2/10 |
1,346 |
1,359 |
1,336 |
1,353 |
+0.45% |
146,000 |
| 2025/2/7 |
1,340 |
1,351 |
1,329 |
1,347 |
+0.15% |
139,300 |
| 2025/2/6 |
1,340 |
1,351 |
1,334 |
1,345 |
+0.00% |
193,000 |
| 2025/2/5 |
1,337 |
1,360 |
1,309 |
1,345 |
-0.37% |
382,100 |
| 2025/2/4 |
1,354 |
1,362 |
1,344 |
1,350 |
+1.12% |
304,300 |
| 2025/2/3 |
1,341 |
1,346 |
1,324 |
1,335 |
-1.62% |
258,600 |
| 2025/1/31 |
1,345 |
1,358 |
1,338 |
1,357 |
+0.44% |
158,300 |
| 2025/1/30 |
1,343 |
1,351 |
1,339 |
1,351 |
+0.37% |
113,600 |
| 2025/1/29 |
1,351 |
1,357 |
1,345 |
1,346 |
-0.37% |
90,700 |
| 2025/1/28 |
1,353 |
1,356 |
1,344 |
1,351 |
-0.59% |
147,500 |
| 2025/1/27 |
1,359 |
1,369 |
1,351 |
1,359 |
+0.89% |
120,400 |
| 2025/1/24 |
1,355 |
1,356 |
1,344 |
1,347 |
+0.22% |
371,900 |
| 2025/1/23 |
1,340 |
1,348 |
1,335 |
1,344 |
-0.15% |
126,700 |
| 2025/1/22 |
1,340 |
1,351 |
1,336 |
1,346 |
+0.67% |
142,000 |
| 2025/1/21 |
1,350 |
1,355 |
1,330 |
1,337 |
-0.30% |
127,000 |
| 2025/1/20 |
1,336 |
1,348 |
1,327 |
1,341 |
+1.13% |
174,200 |
| 2025/1/17 |
1,320 |
1,331 |
1,307 |
1,326 |
+0.38% |
122,600 |
| 2025/1/16 |
1,318 |
1,327 |
1,308 |
1,321 |
+0.61% |
135,400 |
| 2025/1/15 |
1,306 |
1,314 |
1,306 |
1,313 |
+0.61% |
103,400 |
|
