日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,660 |
1,668 |
1,650 |
1,659 |
+0.06% |
148,300 |
2025/7/11 |
1,657 |
1,675 |
1,654 |
1,658 |
+0.48% |
232,200 |
2025/7/10 |
1,632 |
1,650 |
1,631 |
1,650 |
+0.86% |
300,500 |
2025/7/9 |
1,630 |
1,650 |
1,629 |
1,636 |
+1.11% |
325,700 |
2025/7/8 |
1,602 |
1,620 |
1,602 |
1,618 |
+0.94% |
223,500 |
2025/7/7 |
1,622 |
1,627 |
1,601 |
1,603 |
-1.17% |
166,600 |
2025/7/4 |
1,644 |
1,645 |
1,616 |
1,622 |
-1.10% |
199,700 |
2025/7/3 |
1,635 |
1,646 |
1,628 |
1,640 |
+0.68% |
234,200 |
2025/7/2 |
1,620 |
1,633 |
1,613 |
1,629 |
+0.37% |
228,800 |
2025/7/1 |
1,620 |
1,624 |
1,613 |
1,623 |
-0.37% |
126,100 |
2025/6/30 |
1,625 |
1,637 |
1,621 |
1,629 |
+0.25% |
193,000 |
2025/6/27 |
1,623 |
1,627 |
1,613 |
1,625 |
+0.99% |
175,100 |
2025/6/26 |
1,582 |
1,609 |
1,581 |
1,609 |
+1.64% |
115,000 |
2025/6/25 |
1,582 |
1,587 |
1,576 |
1,583 |
-0.13% |
102,000 |
2025/6/24 |
1,588 |
1,593 |
1,578 |
1,585 |
+0.63% |
152,700 |
2025/6/23 |
1,586 |
1,587 |
1,572 |
1,575 |
-0.88% |
78,300 |
2025/6/20 |
1,591 |
1,602 |
1,588 |
1,589 |
-0.25% |
114,300 |
2025/6/19 |
1,605 |
1,610 |
1,589 |
1,593 |
-0.75% |
76,400 |
2025/6/18 |
1,587 |
1,609 |
1,587 |
1,605 |
+0.56% |
121,900 |
2025/6/17 |
1,600 |
1,607 |
1,592 |
1,596 |
+0.82% |
136,000 |
2025/6/16 |
1,590 |
1,601 |
1,582 |
1,583 |
-0.13% |
121,700 |
2025/6/13 |
1,596 |
1,599 |
1,581 |
1,585 |
-1.18% |
156,500 |
2025/6/12 |
1,606 |
1,613 |
1,597 |
1,604 |
-0.56% |
142,700 |
2025/6/11 |
1,602 |
1,618 |
1,596 |
1,613 |
+0.56% |
210,200 |
2025/6/10 |
1,604 |
1,617 |
1,602 |
1,604 |
-0.25% |
190,900 |
2025/6/9 |
1,624 |
1,625 |
1,603 |
1,608 |
-1.47% |
151,700 |
2025/6/6 |
1,626 |
1,636 |
1,624 |
1,632 |
+0.93% |
110,600 |
2025/6/5 |
1,622 |
1,625 |
1,607 |
1,617 |
-0.98% |
164,400 |
2025/6/4 |
1,627 |
1,637 |
1,625 |
1,633 |
+0.55% |
114,400 |
2025/6/3 |
1,640 |
1,644 |
1,624 |
1,624 |
-0.73% |
151,300 |
2025/6/2 |
1,620 |
1,636 |
1,616 |
1,636 |
+0.86% |
188,900 |
2025/5/30 |
1,607 |
1,625 |
1,606 |
1,622 |
+0.37% |
217,300 |
2025/5/29 |
1,609 |
1,619 |
1,603 |
1,616 |
+0.69% |
122,000 |
2025/5/28 |
1,621 |
1,623 |
1,604 |
1,605 |
-0.80% |
123,600 |
2025/5/27 |
1,620 |
1,622 |
1,612 |
1,618 |
+0.12% |
118,500 |
2025/5/26 |
1,605 |
1,623 |
1,605 |
1,616 |
+1.00% |
262,300 |
2025/5/23 |
1,594 |
1,607 |
1,591 |
1,600 |
+0.82% |
151,500 |
2025/5/22 |
1,591 |
1,594 |
1,581 |
1,587 |
-0.87% |
119,200 |
2025/5/21 |
1,590 |
1,604 |
1,590 |
1,601 |
+1.01% |
180,000 |
2025/5/20 |
1,584 |
1,593 |
1,579 |
1,585 |
+0.13% |
179,800 |
2025/5/19 |
1,610 |
1,617 |
1,576 |
1,583 |
-1.92% |
258,800 |
2025/5/16 |
1,611 |
1,626 |
1,591 |
1,614 |
-0.43% |
406,700 |
2025/5/15 |
1,541 |
1,629 |
1,524 |
1,621 |
+3.98% |
630,000 |
2025/5/14 |
1,554 |
1,563 |
1,531 |
1,559 |
+0.19% |
253,900 |
2025/5/13 |
1,545 |
1,557 |
1,540 |
1,556 |
+1.24% |
207,900 |
2025/5/12 |
1,523 |
1,544 |
1,518 |
1,537 |
+1.59% |
183,600 |
2025/5/9 |
1,507 |
1,522 |
1,505 |
1,513 |
+1.00% |
145,300 |
2025/5/8 |
1,501 |
1,506 |
1,490 |
1,498 |
-0.27% |
141,800 |
2025/5/7 |
1,510 |
1,513 |
1,498 |
1,502 |
+0.33% |
199,700 |
2025/5/2 |
1,496 |
1,503 |
1,490 |
1,497 |
+0.54% |
146,500 |
2025/5/1 |
1,477 |
1,492 |
1,470 |
1,489 |
+0.07% |
135,800 |
2025/4/30 |
1,503 |
1,505 |
1,478 |
1,488 |
-0.87% |
178,100 |
2025/4/28 |
1,498 |
1,511 |
1,493 |
1,501 |
+0.81% |
282,200 |
2025/4/25 |
1,478 |
1,489 |
1,472 |
1,489 |
+1.78% |
172,100 |
2025/4/24 |
1,456 |
1,490 |
1,456 |
1,463 |
+1.25% |
194,500 |
2025/4/23 |
1,450 |
1,456 |
1,443 |
1,445 |
+1.12% |
180,000 |
2025/4/22 |
1,414 |
1,429 |
1,403 |
1,429 |
+1.06% |
103,000 |
2025/4/21 |
1,424 |
1,424 |
1,405 |
1,414 |
-0.70% |
105,900 |
2025/4/18 |
1,409 |
1,424 |
1,405 |
1,424 |
+1.71% |
129,000 |
2025/4/17 |
1,390 |
1,401 |
1,385 |
1,400 |
+0.43% |
94,100 |
2025/4/16 |
1,405 |
1,412 |
1,384 |
1,394 |
-0.78% |
130,900 |
2025/4/15 |
1,407 |
1,413 |
1,401 |
1,405 |
+0.00% |
111,700 |
2025/4/14 |
1,398 |
1,415 |
1,387 |
1,405 |
+1.96% |
154,300 |
2025/4/11 |
1,350 |
1,389 |
1,333 |
1,378 |
-1.43% |
235,100 |
2025/4/10 |
1,415 |
1,425 |
1,388 |
1,398 |
+6.07% |
354,900 |
2025/4/9 |
1,341 |
1,358 |
1,302 |
1,318 |
-3.87% |
396,100 |
2025/4/8 |
1,346 |
1,384 |
1,338 |
1,371 |
+6.36% |
463,800 |
2025/4/7 |
1,270 |
1,310 |
1,236 |
1,289 |
-6.86% |
705,900 |
2025/4/4 |
1,411 |
1,418 |
1,360 |
1,384 |
-4.81% |
499,700 |
2025/4/3 |
1,450 |
1,461 |
1,434 |
1,454 |
-3.13% |
365,700 |
2025/4/2 |
1,519 |
1,531 |
1,501 |
1,501 |
-0.46% |
175,100 |
2025/4/1 |
1,534 |
1,542 |
1,508 |
1,508 |
-0.79% |
227,000 |
2025/3/31 |
1,535 |
1,544 |
1,520 |
1,520 |
-3.49% |
272,600 |
2025/3/28 |
1,580 |
1,587 |
1,565 |
1,575 |
-3.43% |
280,300 |
2025/3/27 |
1,620 |
1,633 |
1,615 |
1,631 |
+0.12% |
239,300 |
2025/3/26 |
1,630 |
1,640 |
1,620 |
1,629 |
+0.62% |
197,200 |
2025/3/25 |
1,615 |
1,622 |
1,601 |
1,619 |
+0.50% |
144,700 |
2025/3/24 |
1,620 |
1,626 |
1,599 |
1,611 |
-0.37% |
174,300 |
2025/3/21 |
1,621 |
1,635 |
1,616 |
1,617 |
-0.49% |
261,700 |
2025/3/19 |
1,620 |
1,637 |
1,616 |
1,625 |
+0.12% |
139,700 |
2025/3/18 |
1,620 |
1,634 |
1,617 |
1,623 |
+1.00% |
165,500 |
2025/3/17 |
1,597 |
1,613 |
1,596 |
1,607 |
+1.07% |
129,800 |
2025/3/14 |
1,600 |
1,601 |
1,585 |
1,590 |
-0.25% |
182,400 |
2025/3/13 |
1,581 |
1,597 |
1,578 |
1,594 |
+0.82% |
219,900 |
2025/3/12 |
1,569 |
1,583 |
1,529 |
1,581 |
+0.19% |
430,300 |
2025/3/11 |
1,580 |
1,598 |
1,566 |
1,578 |
-1.56% |
329,500 |
2025/3/10 |
1,609 |
1,616 |
1,596 |
1,603 |
-0.25% |
252,000 |
2025/3/7 |
1,590 |
1,608 |
1,584 |
1,607 |
+0.25% |
334,400 |
2025/3/6 |
1,598 |
1,618 |
1,598 |
1,603 |
+0.88% |
299,200 |
2025/3/5 |
1,565 |
1,594 |
1,563 |
1,589 |
+1.86% |
179,900 |
2025/3/4 |
1,579 |
1,579 |
1,551 |
1,560 |
-1.33% |
247,300 |
2025/3/3 |
1,556 |
1,581 |
1,554 |
1,581 |
+1.87% |
327,200 |
2025/2/28 |
1,555 |
1,559 |
1,542 |
1,552 |
-0.51% |
302,600 |
2025/2/27 |
1,532 |
1,561 |
1,532 |
1,560 |
+1.17% |
283,200 |
2025/2/26 |
1,545 |
1,546 |
1,532 |
1,542 |
+0.00% |
264,000 |
2025/2/25 |
1,536 |
1,550 |
1,532 |
1,542 |
-0.71% |
143,700 |
2025/2/21 |
1,550 |
1,557 |
1,541 |
1,553 |
-0.38% |
203,500 |
2025/2/20 |
1,580 |
1,580 |
1,553 |
1,559 |
-1.83% |
246,600 |
2025/2/19 |
1,592 |
1,598 |
1,584 |
1,588 |
+0.25% |
175,200 |
2025/2/18 |
1,583 |
1,588 |
1,568 |
1,584 |
+0.32% |
136,000 |
2025/2/17 |
1,588 |
1,596 |
1,579 |
1,579 |
-0.50% |
136,900 |
2025/2/14 |
1,606 |
1,606 |
1,584 |
1,587 |
-0.69% |
194,400 |
2025/2/13 |
1,593 |
1,599 |
1,584 |
1,598 |
+0.31% |
244,200 |
2025/2/12 |
1,600 |
1,621 |
1,590 |
1,593 |
-0.06% |
274,500 |
2025/2/10 |
1,591 |
1,609 |
1,585 |
1,594 |
-0.44% |
261,100 |
2025/2/7 |
1,562 |
1,603 |
1,561 |
1,601 |
+3.02% |
411,500 |
2025/2/6 |
1,548 |
1,563 |
1,548 |
1,554 |
+0.45% |
137,200 |
2025/2/5 |
1,568 |
1,569 |
1,544 |
1,547 |
-0.83% |
180,500 |
2025/2/4 |
1,574 |
1,582 |
1,554 |
1,560 |
+0.13% |
164,900 |
2025/2/3 |
1,584 |
1,604 |
1,541 |
1,558 |
-2.32% |
578,800 |
2025/1/31 |
1,550 |
1,610 |
1,544 |
1,595 |
+2.77% |
460,800 |
2025/1/30 |
1,540 |
1,555 |
1,535 |
1,552 |
+0.71% |
189,600 |
2025/1/29 |
1,558 |
1,559 |
1,540 |
1,541 |
-0.45% |
247,300 |
2025/1/28 |
1,541 |
1,558 |
1,539 |
1,548 |
+0.45% |
207,500 |
2025/1/27 |
1,545 |
1,552 |
1,536 |
1,541 |
+0.59% |
179,300 |
2025/1/24 |
1,527 |
1,539 |
1,523 |
1,532 |
+0.52% |
107,300 |
2025/1/23 |
1,530 |
1,545 |
1,519 |
1,524 |
-0.85% |
131,200 |
2025/1/22 |
1,519 |
1,543 |
1,519 |
1,537 |
+0.46% |
167,500 |
2025/1/21 |
1,535 |
1,538 |
1,521 |
1,530 |
-0.07% |
80,000 |
2025/1/20 |
1,523 |
1,532 |
1,522 |
1,531 |
+1.19% |
119,200 |
2025/1/17 |
1,501 |
1,518 |
1,498 |
1,513 |
+0.40% |
114,400 |
2025/1/16 |
1,505 |
1,514 |
1,502 |
1,507 |
+0.07% |
110,600 |
2025/1/15 |
1,503 |
1,510 |
1,501 |
1,506 |
+0.20% |
100,800 |
|