| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
16,300 |
16,440 |
16,130 |
16,320 |
-0.18% |
91,700 |
| 2025/7/11 |
16,430 |
16,620 |
16,285 |
16,350 |
-0.91% |
110,700 |
| 2025/7/10 |
16,550 |
16,565 |
16,315 |
16,500 |
-0.39% |
140,400 |
| 2025/7/9 |
16,605 |
16,630 |
16,210 |
16,565 |
-0.42% |
155,900 |
| 2025/7/8 |
17,050 |
17,050 |
16,450 |
16,635 |
-2.97% |
266,700 |
| 2025/7/7 |
16,930 |
17,195 |
16,930 |
17,145 |
+1.27% |
100,700 |
| 2025/7/4 |
17,065 |
17,300 |
16,835 |
16,930 |
-1.68% |
163,900 |
| 2025/7/3 |
17,485 |
17,535 |
16,970 |
17,220 |
-1.23% |
185,300 |
| 2025/7/2 |
17,125 |
17,465 |
16,985 |
17,435 |
+1.60% |
163,700 |
| 2025/7/1 |
17,270 |
17,470 |
16,880 |
17,160 |
-0.15% |
224,600 |
| 2025/6/30 |
17,185 |
17,280 |
16,800 |
17,185 |
-3.48% |
343,200 |
| 2025/6/27 |
17,345 |
17,875 |
17,345 |
17,805 |
+2.01% |
162,300 |
| 2025/6/26 |
17,395 |
17,580 |
17,390 |
17,455 |
+0.78% |
110,600 |
| 2025/6/25 |
17,280 |
17,355 |
17,180 |
17,320 |
+0.14% |
98,700 |
| 2025/6/24 |
17,290 |
17,325 |
17,100 |
17,295 |
+1.44% |
95,200 |
| 2025/6/23 |
17,015 |
17,135 |
16,920 |
17,050 |
-1.30% |
84,800 |
| 2025/6/20 |
17,435 |
17,450 |
17,265 |
17,275 |
-1.03% |
178,800 |
| 2025/6/19 |
17,320 |
17,500 |
17,300 |
17,455 |
+0.14% |
62,200 |
| 2025/6/18 |
17,225 |
17,550 |
17,130 |
17,430 |
+0.81% |
141,500 |
| 2025/6/17 |
17,250 |
17,425 |
17,200 |
17,290 |
+0.35% |
88,800 |
| 2025/6/16 |
17,175 |
17,230 |
16,965 |
17,230 |
+1.44% |
128,700 |
| 2025/6/13 |
17,165 |
17,165 |
16,840 |
16,985 |
-1.05% |
207,800 |
| 2025/6/12 |
16,900 |
17,310 |
16,900 |
17,165 |
+0.26% |
144,500 |
| 2025/6/11 |
16,935 |
17,290 |
16,935 |
17,120 |
+0.77% |
106,000 |
| 2025/6/10 |
17,200 |
17,320 |
16,855 |
16,990 |
-0.21% |
113,900 |
| 2025/6/9 |
17,135 |
17,145 |
16,950 |
17,025 |
-0.18% |
75,700 |
| 2025/6/6 |
17,200 |
17,245 |
17,040 |
17,055 |
+0.32% |
89,100 |
| 2025/6/5 |
16,930 |
17,025 |
16,760 |
17,000 |
+0.29% |
70,600 |
| 2025/6/4 |
17,095 |
17,185 |
16,810 |
16,950 |
-1.05% |
124,900 |
| 2025/6/3 |
17,130 |
17,335 |
17,040 |
17,130 |
+0.15% |
169,100 |
| 2025/6/2 |
16,900 |
17,190 |
16,810 |
17,105 |
+1.24% |
139,600 |
| 2025/5/30 |
16,110 |
16,975 |
16,090 |
16,895 |
+4.03% |
522,200 |
| 2025/5/29 |
16,130 |
16,335 |
15,940 |
16,240 |
-2.78% |
304,300 |
| 2025/5/28 |
17,080 |
17,090 |
16,625 |
16,705 |
-2.08% |
356,200 |
| 2025/5/27 |
17,135 |
17,200 |
17,060 |
17,060 |
-0.55% |
74,900 |
| 2025/5/26 |
17,025 |
17,165 |
16,950 |
17,155 |
+0.76% |
69,700 |
| 2025/5/23 |
17,085 |
17,195 |
16,875 |
17,025 |
+0.18% |
96,200 |
| 2025/5/22 |
16,855 |
17,170 |
16,830 |
16,995 |
+0.83% |
112,800 |
| 2025/5/21 |
16,995 |
17,020 |
16,760 |
16,855 |
-0.53% |
92,500 |
| 2025/5/20 |
17,155 |
17,240 |
16,825 |
16,945 |
-1.43% |
159,900 |
| 2025/5/19 |
17,235 |
17,295 |
17,065 |
17,190 |
-0.23% |
85,700 |
| 2025/5/16 |
17,275 |
17,275 |
16,985 |
17,230 |
+2.10% |
159,000 |
| 2025/5/15 |
16,890 |
16,985 |
16,725 |
16,875 |
-1.00% |
134,500 |
| 2025/5/14 |
17,175 |
17,205 |
16,970 |
17,045 |
-1.19% |
121,500 |
| 2025/5/13 |
17,455 |
17,535 |
17,250 |
17,250 |
-1.17% |
99,900 |
| 2025/5/12 |
17,465 |
17,560 |
17,300 |
17,455 |
-1.22% |
124,800 |
| 2025/5/9 |
17,425 |
17,745 |
17,320 |
17,670 |
+2.58% |
178,700 |
| 2025/5/8 |
17,235 |
17,430 |
17,140 |
17,225 |
+0.55% |
132,900 |
| 2025/5/7 |
17,345 |
17,495 |
17,130 |
17,130 |
+0.26% |
177,300 |
| 2025/5/2 |
17,160 |
17,315 |
17,085 |
17,085 |
-0.18% |
96,500 |
| 2025/5/1 |
17,105 |
17,210 |
16,945 |
17,115 |
-0.23% |
107,600 |
| 2025/4/30 |
16,985 |
17,505 |
16,700 |
17,155 |
+2.97% |
278,800 |
| 2025/4/28 |
16,650 |
16,740 |
16,510 |
16,660 |
+1.03% |
85,800 |
| 2025/4/25 |
16,485 |
16,645 |
16,370 |
16,490 |
+0.15% |
96,300 |
| 2025/4/24 |
16,550 |
16,675 |
16,300 |
16,465 |
-0.72% |
112,700 |
| 2025/4/23 |
16,585 |
16,850 |
16,535 |
16,585 |
+0.70% |
173,600 |
| 2025/4/22 |
16,455 |
16,595 |
16,375 |
16,470 |
-0.54% |
79,600 |
| 2025/4/21 |
16,535 |
16,560 |
16,390 |
16,560 |
+0.12% |
89,700 |
| 2025/4/18 |
16,665 |
16,665 |
16,365 |
16,540 |
+0.39% |
56,800 |
| 2025/4/17 |
16,385 |
16,505 |
16,285 |
16,475 |
-0.81% |
91,300 |
| 2025/4/16 |
16,330 |
16,760 |
16,330 |
16,610 |
+2.31% |
164,800 |
| 2025/4/15 |
16,495 |
16,500 |
16,135 |
16,235 |
-0.22% |
101,700 |
| 2025/4/14 |
16,350 |
16,420 |
16,120 |
16,270 |
+1.31% |
97,000 |
| 2025/4/11 |
15,700 |
16,090 |
15,665 |
16,060 |
-0.93% |
137,000 |
| 2025/4/10 |
15,835 |
16,235 |
15,340 |
16,210 |
+7.17% |
176,900 |
| 2025/4/9 |
15,090 |
15,405 |
14,990 |
15,125 |
+0.60% |
232,400 |
| 2025/4/8 |
15,175 |
15,330 |
14,815 |
15,035 |
-0.33% |
337,700 |
| 2025/4/7 |
15,245 |
15,620 |
15,055 |
15,085 |
-3.58% |
275,300 |
| 2025/4/4 |
15,970 |
16,030 |
15,550 |
15,645 |
+0.48% |
193,700 |
| 2025/4/3 |
15,010 |
15,570 |
15,010 |
15,570 |
+0.16% |
130,400 |
| 2025/4/2 |
15,815 |
15,825 |
15,480 |
15,545 |
-1.08% |
166,800 |
| 2025/4/1 |
15,630 |
15,980 |
15,615 |
15,715 |
+0.38% |
140,800 |
| 2025/3/31 |
15,745 |
15,865 |
15,545 |
15,655 |
-1.82% |
185,300 |
| 2025/3/28 |
16,100 |
16,175 |
15,800 |
15,945 |
-0.84% |
154,300 |
| 2025/3/27 |
15,725 |
16,135 |
15,660 |
16,080 |
+1.16% |
200,600 |
| 2025/3/26 |
16,470 |
16,780 |
15,895 |
15,895 |
-2.42% |
379,000 |
| 2025/3/25 |
15,725 |
16,325 |
15,550 |
16,290 |
+3.69% |
296,700 |
| 2025/3/24 |
15,480 |
16,060 |
15,135 |
15,710 |
+10.44% |
485,600 |
| 2025/3/21 |
14,370 |
14,450 |
14,135 |
14,225 |
-0.11% |
237,800 |
| 2025/3/19 |
14,270 |
14,435 |
14,240 |
14,240 |
+0.67% |
181,700 |
| 2025/3/18 |
14,065 |
14,270 |
13,980 |
14,145 |
+2.09% |
147,100 |
| 2025/3/17 |
13,940 |
14,005 |
13,825 |
13,855 |
+0.29% |
89,400 |
| 2025/3/14 |
13,810 |
13,975 |
13,760 |
13,815 |
-1.14% |
148,000 |
| 2025/3/13 |
14,065 |
14,095 |
13,885 |
13,975 |
+0.00% |
137,500 |
| 2025/3/12 |
13,800 |
14,100 |
13,800 |
13,975 |
-0.78% |
168,800 |
| 2025/3/11 |
13,950 |
14,095 |
13,785 |
14,085 |
-0.28% |
169,000 |
| 2025/3/10 |
14,090 |
14,155 |
13,755 |
14,125 |
+0.93% |
131,200 |
| 2025/3/7 |
14,105 |
14,300 |
13,970 |
13,995 |
-2.85% |
150,300 |
| 2025/3/6 |
14,425 |
14,490 |
14,260 |
14,405 |
+0.59% |
135,900 |
| 2025/3/5 |
14,715 |
14,730 |
14,305 |
14,320 |
-2.68% |
138,600 |
| 2025/3/4 |
14,480 |
14,925 |
14,460 |
14,715 |
+1.48% |
184,400 |
| 2025/3/3 |
14,340 |
14,650 |
14,340 |
14,500 |
+1.72% |
108,800 |
| 2025/2/28 |
14,470 |
14,545 |
14,255 |
14,255 |
-2.53% |
278,600 |
| 2025/2/27 |
14,535 |
14,715 |
14,380 |
14,625 |
+0.58% |
100,100 |
| 2025/2/26 |
14,545 |
14,690 |
14,445 |
14,540 |
-0.31% |
120,600 |
| 2025/2/25 |
14,480 |
14,740 |
14,450 |
14,585 |
-0.41% |
158,500 |
| 2025/2/21 |
14,605 |
14,710 |
14,480 |
14,645 |
+0.24% |
106,000 |
| 2025/2/20 |
14,770 |
14,925 |
14,610 |
14,610 |
-2.11% |
142,500 |
| 2025/2/19 |
14,505 |
15,025 |
14,405 |
14,925 |
+3.50% |
182,000 |
| 2025/2/18 |
14,465 |
14,465 |
14,350 |
14,420 |
+0.31% |
60,000 |
| 2025/2/17 |
14,445 |
14,540 |
14,325 |
14,375 |
-0.45% |
57,200 |
| 2025/2/14 |
14,260 |
14,565 |
14,250 |
14,440 |
+0.52% |
118,500 |
| 2025/2/13 |
14,340 |
14,450 |
14,215 |
14,365 |
+1.13% |
98,700 |
| 2025/2/12 |
14,170 |
14,205 |
14,080 |
14,205 |
+0.39% |
160,100 |
| 2025/2/10 |
14,290 |
14,290 |
14,015 |
14,150 |
-0.67% |
88,900 |
| 2025/2/7 |
14,270 |
14,320 |
14,160 |
14,245 |
+0.14% |
122,400 |
| 2025/2/6 |
14,330 |
14,355 |
14,160 |
14,225 |
+0.18% |
154,100 |
| 2025/2/5 |
14,200 |
14,315 |
14,120 |
14,200 |
+0.04% |
87,300 |
| 2025/2/4 |
14,280 |
14,345 |
14,155 |
14,195 |
+1.54% |
120,700 |
| 2025/2/3 |
14,000 |
14,045 |
13,885 |
13,980 |
-1.58% |
174,000 |
| 2025/1/31 |
14,150 |
14,345 |
14,125 |
14,205 |
-0.32% |
211,600 |
| 2025/1/30 |
14,440 |
14,500 |
14,220 |
14,250 |
-1.99% |
140,700 |
| 2025/1/29 |
14,735 |
14,780 |
14,535 |
14,540 |
-1.19% |
107,000 |
| 2025/1/28 |
14,500 |
14,810 |
14,440 |
14,715 |
+0.96% |
118,500 |
| 2025/1/27 |
14,700 |
14,760 |
14,510 |
14,575 |
+0.80% |
79,700 |
| 2025/1/24 |
14,440 |
14,535 |
14,415 |
14,460 |
+0.77% |
106,900 |
| 2025/1/23 |
14,770 |
14,780 |
14,270 |
14,350 |
-1.34% |
164,200 |
| 2025/1/22 |
14,430 |
14,580 |
14,375 |
14,545 |
+2.43% |
185,100 |
| 2025/1/21 |
14,200 |
14,325 |
14,150 |
14,200 |
+0.35% |
85,300 |
| 2025/1/20 |
14,235 |
14,375 |
14,150 |
14,150 |
-0.74% |
60,200 |
| 2025/1/17 |
14,300 |
14,365 |
14,160 |
14,255 |
+0.32% |
114,800 |
| 2025/1/16 |
14,350 |
14,395 |
14,210 |
14,210 |
-0.53% |
123,400 |
| 2025/1/15 |
14,115 |
14,320 |
14,040 |
14,285 |
+1.75% |
126,300 |
|
