日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,055 |
2,093 |
2,036 |
2,043 |
-0.29% |
71,700 |
2025/7/10 |
2,025 |
2,053 |
2,024 |
2,049 |
+1.49% |
71,300 |
2025/7/9 |
2,001 |
2,019 |
1,999 |
2,019 |
+1.05% |
30,800 |
2025/7/8 |
1,969 |
2,008 |
1,963 |
1,998 |
+1.83% |
23,400 |
2025/7/7 |
2,013 |
2,013 |
1,962 |
1,962 |
-1.60% |
28,900 |
2025/7/4 |
1,971 |
2,019 |
1,971 |
1,994 |
+1.27% |
50,300 |
2025/7/3 |
1,980 |
1,990 |
1,961 |
1,969 |
-0.40% |
41,900 |
2025/7/2 |
1,973 |
1,980 |
1,934 |
1,977 |
+0.20% |
67,000 |
2025/7/1 |
2,000 |
2,006 |
1,969 |
1,973 |
-0.80% |
76,600 |
2025/6/30 |
1,985 |
2,008 |
1,962 |
1,989 |
+1.74% |
96,000 |
2025/6/27 |
1,962 |
1,983 |
1,939 |
1,955 |
-0.20% |
72,400 |
2025/6/26 |
1,953 |
1,960 |
1,910 |
1,959 |
+0.46% |
119,500 |
2025/6/25 |
1,915 |
1,961 |
1,885 |
1,950 |
+3.01% |
168,400 |
2025/6/24 |
1,850 |
1,923 |
1,846 |
1,893 |
+3.22% |
219,800 |
2025/6/23 |
1,835 |
1,860 |
1,830 |
1,834 |
+0.66% |
124,900 |
2025/6/20 |
1,806 |
1,830 |
1,799 |
1,822 |
+1.11% |
88,400 |
2025/6/19 |
1,800 |
1,827 |
1,796 |
1,802 |
+0.22% |
56,400 |
2025/6/18 |
1,805 |
1,830 |
1,786 |
1,798 |
-0.39% |
80,500 |
2025/6/17 |
1,805 |
1,805 |
1,792 |
1,805 |
+0.00% |
22,000 |
2025/6/16 |
1,785 |
1,814 |
1,773 |
1,805 |
+1.35% |
68,100 |
2025/6/13 |
1,804 |
1,804 |
1,777 |
1,781 |
-1.60% |
63,700 |
2025/6/12 |
1,825 |
1,829 |
1,803 |
1,810 |
-0.82% |
50,600 |
2025/6/11 |
1,800 |
1,825 |
1,788 |
1,825 |
+1.50% |
73,800 |
2025/6/10 |
1,814 |
1,824 |
1,798 |
1,798 |
-0.66% |
49,200 |
2025/6/9 |
1,806 |
1,819 |
1,795 |
1,810 |
+1.00% |
41,600 |
2025/6/6 |
1,806 |
1,811 |
1,790 |
1,792 |
-0.61% |
48,400 |
2025/6/5 |
1,800 |
1,813 |
1,790 |
1,803 |
-0.11% |
34,100 |
2025/6/4 |
1,801 |
1,812 |
1,793 |
1,805 |
+0.22% |
42,800 |
2025/6/3 |
1,821 |
1,822 |
1,790 |
1,801 |
-1.10% |
47,600 |
2025/6/2 |
1,819 |
1,835 |
1,803 |
1,821 |
+0.17% |
98,100 |
2025/5/30 |
1,793 |
1,820 |
1,779 |
1,818 |
+1.39% |
56,000 |
2025/5/29 |
1,780 |
1,800 |
1,777 |
1,793 |
+1.01% |
24,800 |
2025/5/28 |
1,808 |
1,809 |
1,765 |
1,775 |
-1.17% |
82,200 |
2025/5/27 |
1,793 |
1,814 |
1,787 |
1,796 |
+0.06% |
44,100 |
2025/5/26 |
1,797 |
1,802 |
1,785 |
1,795 |
-0.11% |
33,000 |
2025/5/23 |
1,818 |
1,818 |
1,783 |
1,797 |
-1.21% |
39,400 |
2025/5/22 |
1,803 |
1,819 |
1,788 |
1,819 |
+0.89% |
49,800 |
2025/5/21 |
1,812 |
1,838 |
1,800 |
1,803 |
-0.50% |
46,600 |
2025/5/20 |
1,814 |
1,843 |
1,806 |
1,812 |
+0.00% |
57,800 |
2025/5/19 |
1,794 |
1,838 |
1,782 |
1,812 |
+1.51% |
99,200 |
2025/5/16 |
1,755 |
1,800 |
1,753 |
1,785 |
+2.12% |
104,300 |
2025/5/15 |
1,762 |
1,778 |
1,742 |
1,748 |
-0.51% |
66,000 |
2025/5/14 |
1,756 |
1,776 |
1,747 |
1,757 |
+0.92% |
56,000 |
2025/5/13 |
1,793 |
1,797 |
1,732 |
1,741 |
-2.95% |
133,200 |
2025/5/12 |
1,815 |
1,840 |
1,714 |
1,794 |
+10.95% |
311,300 |
2025/5/9 |
1,560 |
1,650 |
1,560 |
1,617 |
+3.45% |
134,800 |
2025/5/8 |
1,525 |
1,578 |
1,517 |
1,563 |
+1.89% |
47,000 |
2025/5/7 |
1,495 |
1,547 |
1,492 |
1,534 |
+3.23% |
96,400 |
2025/5/2 |
1,500 |
1,521 |
1,485 |
1,486 |
-0.93% |
63,900 |
2025/5/1 |
1,492 |
1,507 |
1,468 |
1,500 |
+0.54% |
43,500 |
2025/4/30 |
1,471 |
1,493 |
1,469 |
1,492 |
+2.19% |
28,800 |
2025/4/28 |
1,460 |
1,472 |
1,455 |
1,460 |
+1.32% |
7,000 |
2025/4/25 |
1,457 |
1,458 |
1,441 |
1,441 |
-1.23% |
25,800 |
2025/4/24 |
1,480 |
1,487 |
1,455 |
1,459 |
-1.22% |
11,400 |
2025/4/23 |
1,457 |
1,477 |
1,450 |
1,477 |
+2.07% |
18,500 |
2025/4/22 |
1,458 |
1,463 |
1,447 |
1,447 |
-0.75% |
7,500 |
2025/4/21 |
1,474 |
1,482 |
1,456 |
1,458 |
-1.09% |
15,100 |
2025/4/18 |
1,447 |
1,474 |
1,436 |
1,474 |
+3.00% |
27,000 |
2025/4/17 |
1,430 |
1,437 |
1,419 |
1,431 |
-0.35% |
26,500 |
2025/4/16 |
1,480 |
1,480 |
1,419 |
1,436 |
-2.45% |
62,400 |
2025/4/15 |
1,501 |
1,510 |
1,455 |
1,472 |
+4.32% |
73,600 |
2025/4/14 |
1,390 |
1,413 |
1,361 |
1,411 |
+3.14% |
41,700 |
2025/4/11 |
1,388 |
1,388 |
1,352 |
1,368 |
-2.49% |
26,400 |
2025/4/10 |
1,421 |
1,421 |
1,379 |
1,403 |
+5.17% |
35,700 |
2025/4/9 |
1,320 |
1,344 |
1,299 |
1,334 |
-1.19% |
80,200 |
2025/4/8 |
1,324 |
1,380 |
1,324 |
1,350 |
+3.05% |
52,200 |
2025/4/7 |
1,270 |
1,321 |
1,266 |
1,310 |
-3.39% |
80,600 |
2025/4/4 |
1,357 |
1,377 |
1,313 |
1,356 |
-2.09% |
68,700 |
2025/4/3 |
1,340 |
1,393 |
1,340 |
1,385 |
-1.07% |
32,300 |
2025/4/2 |
1,463 |
1,463 |
1,393 |
1,400 |
-3.78% |
29,100 |
2025/4/1 |
1,490 |
1,498 |
1,451 |
1,455 |
-1.09% |
20,500 |
2025/3/31 |
1,451 |
1,490 |
1,449 |
1,471 |
+0.20% |
31,800 |
2025/3/28 |
1,450 |
1,476 |
1,441 |
1,468 |
-1.48% |
24,500 |
2025/3/27 |
1,496 |
1,530 |
1,488 |
1,490 |
-1.13% |
36,500 |
2025/3/26 |
1,528 |
1,540 |
1,505 |
1,507 |
-0.72% |
44,100 |
2025/3/25 |
1,495 |
1,518 |
1,488 |
1,518 |
+1.40% |
41,500 |
2025/3/24 |
1,488 |
1,497 |
1,476 |
1,497 |
+0.81% |
32,000 |
2025/3/21 |
1,463 |
1,485 |
1,462 |
1,485 |
+1.50% |
31,300 |
2025/3/19 |
1,458 |
1,463 |
1,440 |
1,463 |
+0.97% |
18,500 |
2025/3/18 |
1,458 |
1,464 |
1,441 |
1,449 |
+0.35% |
14,400 |
2025/3/17 |
1,432 |
1,447 |
1,422 |
1,444 |
+1.62% |
17,100 |
2025/3/14 |
1,415 |
1,428 |
1,414 |
1,421 |
-0.63% |
16,900 |
2025/3/13 |
1,429 |
1,430 |
1,414 |
1,430 |
+0.21% |
15,700 |
2025/3/12 |
1,409 |
1,427 |
1,409 |
1,427 |
+1.21% |
17,900 |
2025/3/11 |
1,406 |
1,410 |
1,381 |
1,410 |
+0.00% |
18,500 |
2025/3/10 |
1,407 |
1,419 |
1,398 |
1,410 |
-0.07% |
19,800 |
2025/3/7 |
1,403 |
1,421 |
1,397 |
1,411 |
+0.00% |
20,800 |
2025/3/6 |
1,400 |
1,421 |
1,400 |
1,411 |
+0.79% |
29,100 |
2025/3/5 |
1,408 |
1,417 |
1,396 |
1,400 |
-0.57% |
12,200 |
2025/3/4 |
1,385 |
1,410 |
1,385 |
1,408 |
+1.88% |
24,500 |
2025/3/3 |
1,380 |
1,398 |
1,362 |
1,382 |
-0.29% |
55,100 |
2025/2/28 |
1,382 |
1,393 |
1,366 |
1,386 |
+0.36% |
33,200 |
2025/2/27 |
1,404 |
1,406 |
1,364 |
1,381 |
-1.29% |
41,800 |
2025/2/26 |
1,385 |
1,405 |
1,385 |
1,399 |
+1.23% |
26,900 |
2025/2/25 |
1,360 |
1,387 |
1,360 |
1,382 |
+0.80% |
19,500 |
2025/2/21 |
1,368 |
1,392 |
1,368 |
1,371 |
+0.07% |
23,600 |
2025/2/20 |
1,383 |
1,395 |
1,366 |
1,370 |
-0.44% |
36,600 |
2025/2/19 |
1,399 |
1,409 |
1,376 |
1,376 |
-1.64% |
22,100 |
2025/2/18 |
1,381 |
1,399 |
1,378 |
1,399 |
+1.67% |
18,100 |
2025/2/17 |
1,375 |
1,387 |
1,372 |
1,376 |
-0.72% |
19,400 |
2025/2/14 |
1,446 |
1,446 |
1,386 |
1,386 |
-3.48% |
24,200 |
2025/2/13 |
1,421 |
1,448 |
1,412 |
1,436 |
+1.13% |
68,100 |
2025/2/12 |
1,378 |
1,428 |
1,325 |
1,420 |
+4.11% |
106,900 |
2025/2/10 |
1,365 |
1,368 |
1,345 |
1,364 |
-0.37% |
21,700 |
2025/2/7 |
1,373 |
1,382 |
1,358 |
1,369 |
-0.29% |
22,600 |
2025/2/6 |
1,342 |
1,373 |
1,342 |
1,373 |
+2.01% |
46,900 |
2025/2/5 |
1,324 |
1,354 |
1,324 |
1,346 |
+1.43% |
20,400 |
2025/2/4 |
1,324 |
1,349 |
1,322 |
1,327 |
+0.99% |
28,800 |
2025/2/3 |
1,322 |
1,327 |
1,304 |
1,314 |
-0.15% |
24,400 |
2025/1/31 |
1,323 |
1,338 |
1,307 |
1,316 |
+1.62% |
71,000 |
2025/1/30 |
1,334 |
1,341 |
1,293 |
1,295 |
-4.29% |
313,200 |
2025/1/29 |
1,319 |
1,359 |
1,315 |
1,353 |
+1.96% |
78,300 |
2025/1/28 |
1,295 |
1,333 |
1,295 |
1,327 |
+1.84% |
33,500 |
2025/1/27 |
1,316 |
1,316 |
1,291 |
1,303 |
-0.84% |
44,200 |
2025/1/24 |
1,304 |
1,315 |
1,304 |
1,314 |
+0.77% |
24,200 |
2025/1/23 |
1,294 |
1,307 |
1,290 |
1,304 |
+1.09% |
34,500 |
2025/1/22 |
1,263 |
1,295 |
1,263 |
1,290 |
+2.14% |
26,800 |
2025/1/21 |
1,238 |
1,265 |
1,228 |
1,263 |
+2.02% |
28,100 |
2025/1/20 |
1,221 |
1,244 |
1,221 |
1,238 |
+1.39% |
17,200 |
2025/1/17 |
1,220 |
1,227 |
1,210 |
1,221 |
-0.49% |
38,300 |
2025/1/16 |
1,227 |
1,234 |
1,218 |
1,227 |
+0.57% |
48,800 |
2025/1/15 |
1,245 |
1,249 |
1,220 |
1,220 |
-2.24% |
29,500 |
2025/1/14 |
1,240 |
1,269 |
1,240 |
1,248 |
-0.56% |
31,300 |
|