日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,570 |
1,580 |
1,540 |
1,540 |
-1.22% |
46,900 |
2025/7/11 |
1,550 |
1,579 |
1,547 |
1,559 |
+2.90% |
126,700 |
2025/7/10 |
1,486 |
1,524 |
1,479 |
1,515 |
+2.16% |
46,600 |
2025/7/9 |
1,449 |
1,486 |
1,449 |
1,483 |
+1.99% |
18,600 |
2025/7/8 |
1,482 |
1,482 |
1,450 |
1,454 |
-1.62% |
27,400 |
2025/7/7 |
1,490 |
1,509 |
1,467 |
1,478 |
+2.21% |
65,100 |
2025/7/4 |
1,419 |
1,459 |
1,408 |
1,446 |
+2.99% |
46,300 |
2025/7/3 |
1,397 |
1,421 |
1,388 |
1,404 |
+0.50% |
26,100 |
2025/7/2 |
1,395 |
1,398 |
1,373 |
1,397 |
+0.14% |
17,100 |
2025/7/1 |
1,422 |
1,422 |
1,390 |
1,395 |
-1.76% |
16,100 |
2025/6/30 |
1,428 |
1,480 |
1,420 |
1,420 |
+3.80% |
68,600 |
2025/6/27 |
1,387 |
1,400 |
1,366 |
1,368 |
-1.51% |
20,800 |
2025/6/26 |
1,377 |
1,392 |
1,377 |
1,389 |
+0.87% |
10,000 |
2025/6/25 |
1,394 |
1,394 |
1,370 |
1,377 |
-1.29% |
18,500 |
2025/6/24 |
1,392 |
1,442 |
1,392 |
1,395 |
+0.14% |
27,300 |
2025/6/23 |
1,411 |
1,411 |
1,378 |
1,393 |
-1.42% |
32,500 |
2025/6/20 |
1,435 |
1,435 |
1,400 |
1,413 |
-1.05% |
35,900 |
2025/6/19 |
1,423 |
1,453 |
1,423 |
1,428 |
-0.07% |
22,200 |
2025/6/18 |
1,444 |
1,451 |
1,418 |
1,429 |
-1.52% |
32,100 |
2025/6/17 |
1,451 |
1,467 |
1,435 |
1,451 |
+0.76% |
22,700 |
2025/6/16 |
1,467 |
1,484 |
1,440 |
1,440 |
-1.77% |
39,700 |
2025/6/13 |
1,485 |
1,491 |
1,445 |
1,466 |
-1.48% |
36,800 |
2025/6/12 |
1,495 |
1,522 |
1,469 |
1,488 |
+1.02% |
43,400 |
2025/6/11 |
1,514 |
1,531 |
1,473 |
1,473 |
-1.80% |
47,700 |
2025/6/10 |
1,413 |
1,520 |
1,412 |
1,500 |
+6.01% |
145,700 |
2025/6/9 |
1,440 |
1,447 |
1,414 |
1,415 |
-1.60% |
37,600 |
2025/6/6 |
1,455 |
1,473 |
1,438 |
1,438 |
-0.96% |
27,500 |
2025/6/5 |
1,490 |
1,499 |
1,452 |
1,452 |
-2.55% |
41,300 |
2025/6/4 |
1,475 |
1,642 |
1,464 |
1,490 |
+2.05% |
453,200 |
2025/6/3 |
1,543 |
1,553 |
1,450 |
1,460 |
-3.76% |
143,700 |
2025/6/2 |
1,476 |
1,524 |
1,461 |
1,517 |
+2.78% |
140,100 |
2025/5/30 |
1,569 |
1,570 |
1,444 |
1,476 |
-1.53% |
252,500 |
2025/5/29 |
1,487 |
1,574 |
1,455 |
1,499 |
+14.69% |
472,500 |
2025/5/28 |
1,341 |
1,346 |
1,307 |
1,307 |
-1.88% |
21,500 |
2025/5/27 |
1,293 |
1,358 |
1,293 |
1,332 |
+3.02% |
40,500 |
2025/5/26 |
1,295 |
1,323 |
1,287 |
1,293 |
-0.15% |
20,200 |
2025/5/23 |
1,283 |
1,301 |
1,283 |
1,295 |
+1.09% |
11,400 |
2025/5/22 |
1,283 |
1,290 |
1,265 |
1,281 |
-0.16% |
15,100 |
2025/5/21 |
1,310 |
1,310 |
1,283 |
1,283 |
-3.10% |
35,300 |
2025/5/20 |
1,306 |
1,335 |
1,280 |
1,324 |
+2.64% |
42,200 |
2025/5/19 |
1,318 |
1,318 |
1,284 |
1,290 |
-1.60% |
16,700 |
2025/5/16 |
1,290 |
1,325 |
1,290 |
1,311 |
+1.63% |
16,000 |
2025/5/15 |
1,346 |
1,367 |
1,286 |
1,290 |
-4.30% |
111,100 |
2025/5/14 |
1,282 |
1,348 |
1,282 |
1,348 |
+5.23% |
56,000 |
2025/5/13 |
1,292 |
1,297 |
1,272 |
1,281 |
+0.87% |
23,000 |
2025/5/12 |
1,306 |
1,337 |
1,250 |
1,270 |
-0.47% |
164,200 |
2025/5/9 |
1,256 |
1,333 |
1,250 |
1,276 |
+1.35% |
77,100 |
2025/5/8 |
1,268 |
1,271 |
1,240 |
1,259 |
-0.87% |
36,000 |
2025/5/7 |
1,271 |
1,290 |
1,251 |
1,270 |
-0.08% |
35,200 |
2025/5/2 |
1,357 |
1,357 |
1,271 |
1,271 |
-6.34% |
65,400 |
2025/5/1 |
1,414 |
1,418 |
1,292 |
1,357 |
-0.66% |
168,600 |
2025/4/30 |
1,234 |
1,380 |
1,220 |
1,366 |
+7.22% |
245,800 |
2025/4/28 |
1,294 |
1,347 |
1,170 |
1,274 |
+0.47% |
253,400 |
2025/4/25 |
1,256 |
1,276 |
1,251 |
1,268 |
+2.18% |
10,600 |
2025/4/24 |
1,250 |
1,255 |
1,235 |
1,241 |
-0.72% |
5,200 |
2025/4/23 |
1,247 |
1,266 |
1,247 |
1,250 |
-0.16% |
10,100 |
2025/4/22 |
1,262 |
1,277 |
1,245 |
1,252 |
-1.96% |
13,200 |
2025/4/21 |
1,280 |
1,296 |
1,277 |
1,277 |
-1.39% |
8,900 |
2025/4/18 |
1,273 |
1,302 |
1,273 |
1,295 |
+1.81% |
8,200 |
2025/4/17 |
1,245 |
1,272 |
1,245 |
1,272 |
+1.52% |
5,700 |
2025/4/16 |
1,270 |
1,277 |
1,245 |
1,253 |
-1.96% |
6,600 |
2025/4/15 |
1,310 |
1,310 |
1,273 |
1,278 |
-1.24% |
9,400 |
2025/4/14 |
1,299 |
1,308 |
1,281 |
1,294 |
+1.09% |
11,500 |
2025/4/11 |
1,226 |
1,280 |
1,196 |
1,280 |
+1.91% |
14,300 |
2025/4/10 |
1,292 |
1,292 |
1,245 |
1,256 |
+4.49% |
24,400 |
2025/4/9 |
1,217 |
1,255 |
1,171 |
1,202 |
-2.12% |
25,300 |
2025/4/8 |
1,155 |
1,254 |
1,155 |
1,228 |
+11.94% |
34,200 |
2025/4/7 |
1,110 |
1,135 |
1,090 |
1,097 |
-10.81% |
48,800 |
2025/4/4 |
1,256 |
1,264 |
1,185 |
1,230 |
-4.35% |
52,200 |
2025/4/3 |
1,265 |
1,315 |
1,257 |
1,286 |
-2.94% |
34,400 |
2025/4/2 |
1,338 |
1,355 |
1,325 |
1,325 |
-0.90% |
10,400 |
2025/4/1 |
1,398 |
1,398 |
1,337 |
1,337 |
-3.47% |
33,500 |
2025/3/31 |
1,431 |
1,431 |
1,365 |
1,385 |
-5.20% |
48,700 |
2025/3/28 |
1,453 |
1,544 |
1,448 |
1,461 |
+0.90% |
66,400 |
2025/3/27 |
1,457 |
1,462 |
1,441 |
1,448 |
-1.16% |
15,500 |
2025/3/26 |
1,475 |
1,478 |
1,450 |
1,465 |
-0.68% |
29,300 |
2025/3/25 |
1,506 |
1,520 |
1,474 |
1,475 |
-1.93% |
26,000 |
2025/3/24 |
1,531 |
1,531 |
1,490 |
1,504 |
-2.34% |
29,500 |
2025/3/21 |
1,562 |
1,562 |
1,528 |
1,540 |
-2.10% |
23,200 |
2025/3/19 |
1,537 |
1,575 |
1,509 |
1,573 |
+1.55% |
38,700 |
2025/3/18 |
1,500 |
1,590 |
1,493 |
1,549 |
+3.54% |
74,600 |
2025/3/17 |
1,522 |
1,522 |
1,475 |
1,496 |
-1.06% |
35,100 |
2025/3/14 |
1,531 |
1,571 |
1,511 |
1,512 |
-2.26% |
29,900 |
2025/3/13 |
1,610 |
1,616 |
1,505 |
1,547 |
-2.15% |
41,900 |
2025/3/12 |
1,571 |
1,610 |
1,544 |
1,581 |
+0.64% |
60,900 |
2025/3/11 |
1,522 |
1,584 |
1,460 |
1,571 |
+1.09% |
55,600 |
2025/3/10 |
1,509 |
1,571 |
1,502 |
1,554 |
+3.26% |
49,700 |
2025/3/7 |
1,523 |
1,531 |
1,473 |
1,505 |
-1.89% |
56,000 |
2025/3/6 |
1,534 |
1,548 |
1,504 |
1,534 |
-0.32% |
27,700 |
2025/3/5 |
1,599 |
1,612 |
1,535 |
1,539 |
-3.45% |
51,000 |
2025/3/4 |
1,615 |
1,666 |
1,556 |
1,594 |
+1.21% |
118,900 |
2025/3/3 |
1,610 |
1,629 |
1,548 |
1,575 |
+1.29% |
63,300 |
2025/2/28 |
1,523 |
1,635 |
1,523 |
1,555 |
-1.83% |
108,700 |
2025/2/27 |
1,704 |
1,705 |
1,583 |
1,584 |
-8.07% |
101,300 |
2025/2/26 |
1,795 |
1,799 |
1,665 |
1,723 |
-2.71% |
97,900 |
2025/2/25 |
1,820 |
1,930 |
1,751 |
1,771 |
+2.85% |
298,600 |
2025/2/21 |
1,783 |
1,869 |
1,680 |
1,722 |
-8.65% |
284,800 |
2025/2/20 |
1,602 |
1,900 |
1,597 |
1,885 |
+19.99% |
734,100 |
2025/2/19 |
1,521 |
1,715 |
1,521 |
1,571 |
+7.24% |
370,900 |
2025/2/18 |
1,448 |
1,525 |
1,448 |
1,465 |
+0.55% |
47,800 |
2025/2/17 |
1,503 |
1,516 |
1,428 |
1,457 |
-3.25% |
89,100 |
2025/2/14 |
1,509 |
1,537 |
1,430 |
1,506 |
-2.14% |
101,100 |
2025/2/13 |
1,738 |
1,746 |
1,483 |
1,539 |
-10.05% |
235,000 |
2025/2/12 |
1,596 |
1,718 |
1,532 |
1,711 |
+19.99% |
247,700 |
2025/2/10 |
1,364 |
1,429 |
1,313 |
1,426 |
+10.03% |
126,400 |
2025/2/7 |
1,213 |
1,362 |
1,197 |
1,296 |
+9.18% |
155,700 |
2025/2/6 |
1,233 |
1,233 |
1,174 |
1,187 |
-3.50% |
41,300 |
2025/2/5 |
1,188 |
1,234 |
1,168 |
1,230 |
+4.68% |
35,500 |
2025/2/4 |
1,213 |
1,215 |
1,175 |
1,175 |
-2.49% |
37,100 |
2025/2/3 |
1,193 |
1,332 |
1,192 |
1,205 |
+1.26% |
133,000 |
2025/1/31 |
1,230 |
1,243 |
1,175 |
1,190 |
+0.85% |
77,000 |
2025/1/30 |
1,218 |
1,235 |
1,132 |
1,180 |
+5.17% |
205,000 |
2025/1/29 |
1,098 |
1,170 |
1,078 |
1,122 |
+8.09% |
43,800 |
2025/1/28 |
1,062 |
1,065 |
1,025 |
1,038 |
-2.26% |
6,000 |
2025/1/27 |
1,026 |
1,065 |
1,023 |
1,062 |
+3.81% |
13,100 |
2025/1/24 |
1,021 |
1,023 |
1,014 |
1,023 |
+0.10% |
4,700 |
2025/1/23 |
1,024 |
1,029 |
1,022 |
1,022 |
-0.29% |
1,100 |
2025/1/22 |
1,020 |
1,028 |
1,016 |
1,025 |
+0.99% |
2,900 |
2025/1/21 |
1,015 |
1,017 |
1,015 |
1,015 |
+0.10% |
1,000 |
2025/1/20 |
1,007 |
1,014 |
1,007 |
1,014 |
+0.80% |
2,000 |
2025/1/17 |
1,002 |
1,008 |
1,001 |
1,006 |
+0.30% |
7,500 |
2025/1/16 |
1,002 |
1,009 |
1,001 |
1,003 |
+0.20% |
8,400 |
2025/1/15 |
1,005 |
1,006 |
1,001 |
1,001 |
-0.79% |
5,500 |
|