日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,959 |
1,988 |
1,953 |
1,971 |
+0.41% |
48,000 |
2025/7/11 |
1,972 |
1,985 |
1,957 |
1,963 |
+0.72% |
53,900 |
2025/7/10 |
1,957 |
1,959 |
1,931 |
1,949 |
+0.05% |
97,100 |
2025/7/9 |
1,940 |
1,972 |
1,926 |
1,948 |
+1.19% |
98,300 |
2025/7/8 |
1,901 |
1,937 |
1,900 |
1,925 |
+1.21% |
86,500 |
2025/7/7 |
1,971 |
1,977 |
1,897 |
1,902 |
-3.55% |
40,800 |
2025/7/4 |
1,982 |
1,986 |
1,960 |
1,972 |
+0.72% |
73,500 |
2025/7/3 |
1,944 |
1,970 |
1,931 |
1,958 |
+1.50% |
109,700 |
2025/7/2 |
1,883 |
1,935 |
1,883 |
1,929 |
+0.78% |
82,800 |
2025/7/1 |
1,889 |
1,926 |
1,877 |
1,914 |
+0.00% |
110,400 |
2025/6/30 |
1,926 |
1,946 |
1,910 |
1,914 |
+1.22% |
195,400 |
2025/6/27 |
1,858 |
1,919 |
1,857 |
1,891 |
+3.28% |
249,600 |
2025/6/26 |
1,784 |
1,834 |
1,784 |
1,831 |
+3.50% |
169,800 |
2025/6/25 |
1,838 |
1,840 |
1,763 |
1,769 |
-5.80% |
217,800 |
2025/6/24 |
1,931 |
1,934 |
1,874 |
1,878 |
-1.16% |
151,900 |
2025/6/23 |
1,885 |
1,911 |
1,865 |
1,900 |
+1.06% |
113,800 |
2025/6/20 |
1,919 |
1,938 |
1,880 |
1,880 |
-1.73% |
277,200 |
2025/6/19 |
1,902 |
1,919 |
1,894 |
1,913 |
+0.68% |
85,300 |
2025/6/18 |
1,864 |
1,906 |
1,851 |
1,900 |
+2.70% |
109,100 |
2025/6/17 |
1,823 |
1,856 |
1,823 |
1,850 |
+1.48% |
104,200 |
2025/6/16 |
1,799 |
1,828 |
1,799 |
1,823 |
+2.36% |
89,800 |
2025/6/13 |
1,794 |
1,807 |
1,777 |
1,781 |
-1.93% |
117,900 |
2025/6/12 |
1,816 |
1,833 |
1,801 |
1,816 |
+0.22% |
100,000 |
2025/6/11 |
1,773 |
1,821 |
1,770 |
1,812 |
+2.90% |
149,800 |
2025/6/10 |
1,745 |
1,781 |
1,745 |
1,761 |
+0.06% |
101,900 |
2025/6/9 |
1,777 |
1,782 |
1,758 |
1,760 |
-0.23% |
99,700 |
2025/6/6 |
1,760 |
1,774 |
1,759 |
1,764 |
+0.34% |
50,200 |
2025/6/5 |
1,755 |
1,775 |
1,747 |
1,758 |
-1.29% |
81,000 |
2025/6/4 |
1,797 |
1,797 |
1,772 |
1,781 |
+0.00% |
110,300 |
2025/6/3 |
1,781 |
1,793 |
1,772 |
1,781 |
+0.00% |
91,700 |
2025/6/2 |
1,782 |
1,790 |
1,774 |
1,781 |
-0.72% |
64,200 |
2025/5/30 |
1,777 |
1,807 |
1,770 |
1,794 |
-0.22% |
96,500 |
2025/5/29 |
1,780 |
1,807 |
1,780 |
1,798 |
+1.07% |
55,700 |
2025/5/28 |
1,809 |
1,810 |
1,779 |
1,779 |
-0.28% |
57,800 |
2025/5/27 |
1,787 |
1,796 |
1,778 |
1,784 |
-0.17% |
36,600 |
2025/5/26 |
1,793 |
1,810 |
1,780 |
1,787 |
-0.45% |
44,100 |
2025/5/23 |
1,777 |
1,810 |
1,773 |
1,795 |
+1.01% |
41,000 |
2025/5/22 |
1,786 |
1,789 |
1,764 |
1,777 |
-1.33% |
101,600 |
2025/5/21 |
1,790 |
1,817 |
1,790 |
1,801 |
+0.67% |
78,400 |
2025/5/20 |
1,825 |
1,834 |
1,782 |
1,789 |
-1.92% |
89,600 |
2025/5/19 |
1,830 |
1,862 |
1,818 |
1,824 |
-0.27% |
72,500 |
2025/5/16 |
1,821 |
1,849 |
1,815 |
1,829 |
+0.44% |
77,900 |
2025/5/15 |
1,794 |
1,834 |
1,782 |
1,821 |
-0.22% |
145,900 |
2025/5/14 |
1,865 |
1,884 |
1,738 |
1,825 |
-1.72% |
182,600 |
2025/5/13 |
1,860 |
1,877 |
1,840 |
1,857 |
+1.53% |
72,200 |
2025/5/12 |
1,831 |
1,844 |
1,801 |
1,829 |
+0.05% |
89,100 |
2025/5/9 |
1,804 |
1,850 |
1,790 |
1,828 |
+2.29% |
109,900 |
2025/5/8 |
1,783 |
1,798 |
1,756 |
1,787 |
-0.22% |
96,600 |
2025/5/7 |
1,774 |
1,808 |
1,758 |
1,791 |
+1.07% |
95,100 |
2025/5/2 |
1,762 |
1,775 |
1,752 |
1,772 |
+0.57% |
50,400 |
2025/5/1 |
1,740 |
1,762 |
1,736 |
1,762 |
+1.09% |
70,500 |
2025/4/30 |
1,750 |
1,761 |
1,736 |
1,743 |
+1.10% |
99,100 |
2025/4/28 |
1,731 |
1,748 |
1,723 |
1,724 |
+0.12% |
71,500 |
2025/4/25 |
1,704 |
1,722 |
1,697 |
1,722 |
+2.20% |
63,800 |
2025/4/24 |
1,687 |
1,719 |
1,672 |
1,685 |
+1.02% |
82,700 |
2025/4/23 |
1,682 |
1,687 |
1,658 |
1,668 |
+1.21% |
91,400 |
2025/4/22 |
1,629 |
1,657 |
1,626 |
1,648 |
+0.43% |
30,900 |
2025/4/21 |
1,662 |
1,663 |
1,635 |
1,641 |
-1.50% |
42,500 |
2025/4/18 |
1,636 |
1,666 |
1,627 |
1,666 |
+3.22% |
33,100 |
2025/4/17 |
1,615 |
1,627 |
1,605 |
1,614 |
-0.37% |
29,000 |
2025/4/16 |
1,618 |
1,632 |
1,609 |
1,620 |
+0.56% |
43,100 |
2025/4/15 |
1,608 |
1,635 |
1,608 |
1,611 |
+1.38% |
54,600 |
2025/4/14 |
1,600 |
1,600 |
1,577 |
1,589 |
-0.38% |
88,100 |
2025/4/11 |
1,575 |
1,600 |
1,521 |
1,595 |
-3.92% |
61,000 |
2025/4/10 |
1,700 |
1,700 |
1,617 |
1,660 |
+7.79% |
94,700 |
2025/4/9 |
1,572 |
1,574 |
1,513 |
1,540 |
-6.10% |
74,900 |
2025/4/8 |
1,611 |
1,668 |
1,611 |
1,640 |
+6.84% |
55,200 |
2025/4/7 |
1,518 |
1,564 |
1,473 |
1,535 |
-6.29% |
110,500 |
2025/4/4 |
1,720 |
1,732 |
1,602 |
1,638 |
-7.87% |
92,700 |
2025/4/3 |
1,794 |
1,798 |
1,750 |
1,778 |
-5.12% |
73,900 |
2025/4/2 |
1,900 |
1,900 |
1,860 |
1,874 |
-0.74% |
49,000 |
2025/4/1 |
1,910 |
1,927 |
1,888 |
1,888 |
+0.37% |
67,500 |
2025/3/31 |
1,897 |
1,897 |
1,846 |
1,881 |
-2.89% |
96,100 |
2025/3/28 |
1,946 |
1,960 |
1,920 |
1,937 |
-3.30% |
89,700 |
2025/3/27 |
2,018 |
2,018 |
1,976 |
2,003 |
-1.43% |
78,600 |
2025/3/26 |
2,041 |
2,041 |
2,003 |
2,032 |
+0.59% |
71,200 |
2025/3/25 |
2,000 |
2,048 |
1,998 |
2,020 |
+1.10% |
71,700 |
2025/3/24 |
1,981 |
1,998 |
1,956 |
1,998 |
+1.01% |
45,600 |
2025/3/21 |
1,953 |
2,026 |
1,953 |
1,978 |
+1.23% |
182,700 |
2025/3/19 |
1,932 |
1,969 |
1,930 |
1,954 |
+0.41% |
68,000 |
2025/3/18 |
1,929 |
1,956 |
1,926 |
1,946 |
+1.41% |
83,300 |
2025/3/17 |
1,905 |
1,928 |
1,896 |
1,919 |
+1.27% |
66,300 |
2025/3/14 |
1,890 |
1,908 |
1,890 |
1,895 |
-0.32% |
58,100 |
2025/3/13 |
1,908 |
1,908 |
1,884 |
1,901 |
-0.16% |
52,000 |
2025/3/12 |
1,859 |
1,910 |
1,859 |
1,904 |
+2.09% |
118,700 |
2025/3/11 |
1,840 |
1,865 |
1,824 |
1,865 |
-0.59% |
87,800 |
2025/3/10 |
1,881 |
1,901 |
1,876 |
1,876 |
-0.21% |
65,900 |
2025/3/7 |
1,862 |
1,880 |
1,833 |
1,880 |
-0.79% |
86,400 |
2025/3/6 |
1,873 |
1,905 |
1,873 |
1,895 |
+2.60% |
56,900 |
2025/3/5 |
1,811 |
1,868 |
1,811 |
1,847 |
+2.27% |
47,600 |
2025/3/4 |
1,836 |
1,843 |
1,796 |
1,806 |
-2.01% |
47,100 |
2025/3/3 |
1,851 |
1,870 |
1,840 |
1,843 |
+0.82% |
39,800 |
2025/2/28 |
1,812 |
1,835 |
1,805 |
1,828 |
+1.11% |
59,500 |
2025/2/27 |
1,788 |
1,808 |
1,788 |
1,808 |
+0.84% |
36,300 |
2025/2/26 |
1,769 |
1,798 |
1,753 |
1,793 |
+1.01% |
56,300 |
2025/2/25 |
1,761 |
1,791 |
1,748 |
1,775 |
-0.95% |
81,500 |
2025/2/21 |
1,802 |
1,808 |
1,780 |
1,792 |
-1.27% |
63,600 |
2025/2/20 |
1,852 |
1,852 |
1,812 |
1,815 |
-2.47% |
58,000 |
2025/2/19 |
1,900 |
1,935 |
1,858 |
1,861 |
-2.05% |
49,500 |
2025/2/18 |
1,932 |
1,938 |
1,881 |
1,900 |
-2.46% |
92,300 |
2025/2/17 |
1,862 |
1,966 |
1,856 |
1,948 |
+6.62% |
122,700 |
2025/2/14 |
1,877 |
1,877 |
1,827 |
1,827 |
-2.61% |
66,600 |
2025/2/13 |
1,866 |
1,876 |
1,840 |
1,876 |
+1.63% |
59,900 |
2025/2/12 |
1,839 |
1,855 |
1,815 |
1,846 |
+0.76% |
102,400 |
2025/2/10 |
1,829 |
1,832 |
1,800 |
1,832 |
+0.16% |
55,000 |
2025/2/7 |
1,810 |
1,839 |
1,800 |
1,829 |
+0.72% |
53,700 |
2025/2/6 |
1,811 |
1,842 |
1,791 |
1,816 |
+0.28% |
48,000 |
2025/2/5 |
1,817 |
1,843 |
1,803 |
1,811 |
+0.11% |
38,600 |
2025/2/4 |
1,803 |
1,841 |
1,803 |
1,809 |
+0.67% |
43,600 |
2025/2/3 |
1,880 |
1,880 |
1,788 |
1,797 |
-5.62% |
96,900 |
2025/1/31 |
1,902 |
1,911 |
1,891 |
1,904 |
-0.57% |
33,200 |
2025/1/30 |
1,892 |
1,919 |
1,890 |
1,915 |
+1.16% |
46,500 |
2025/1/29 |
1,887 |
1,905 |
1,884 |
1,893 |
+0.16% |
30,800 |
2025/1/28 |
1,902 |
1,913 |
1,888 |
1,890 |
-1.15% |
33,900 |
2025/1/27 |
1,920 |
1,924 |
1,901 |
1,912 |
+0.74% |
34,300 |
2025/1/24 |
1,916 |
1,926 |
1,892 |
1,898 |
-0.94% |
39,000 |
2025/1/23 |
1,915 |
1,932 |
1,896 |
1,916 |
+0.05% |
58,500 |
2025/1/22 |
1,911 |
1,937 |
1,904 |
1,915 |
+0.00% |
38,400 |
2025/1/21 |
1,920 |
1,926 |
1,886 |
1,915 |
+0.31% |
33,700 |
2025/1/20 |
1,878 |
1,916 |
1,877 |
1,909 |
+1.87% |
52,500 |
2025/1/17 |
1,888 |
1,888 |
1,864 |
1,874 |
-1.21% |
59,200 |
2025/1/16 |
1,912 |
1,912 |
1,880 |
1,897 |
-1.25% |
48,300 |
2025/1/15 |
1,870 |
1,929 |
1,870 |
1,921 |
+2.73% |
77,600 |
|