日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,009 |
2,039 |
2,009 |
2,034 |
+1.24% |
3,700 |
2025/7/10 |
2,023 |
2,037 |
2,008 |
2,009 |
-0.89% |
8,300 |
2025/7/9 |
1,995 |
2,029 |
1,995 |
2,027 |
+1.60% |
7,100 |
2025/7/8 |
1,989 |
2,001 |
1,989 |
1,995 |
+0.25% |
1,600 |
2025/7/7 |
1,990 |
2,002 |
1,990 |
1,990 |
+0.20% |
2,600 |
2025/7/4 |
2,020 |
2,020 |
1,985 |
1,986 |
-0.70% |
8,100 |
2025/7/3 |
1,997 |
2,002 |
1,987 |
2,000 |
+0.15% |
12,700 |
2025/7/2 |
1,980 |
1,997 |
1,979 |
1,997 |
+0.91% |
7,000 |
2025/7/1 |
1,965 |
1,984 |
1,965 |
1,979 |
+0.82% |
3,500 |
2025/6/30 |
1,955 |
1,990 |
1,955 |
1,963 |
+0.62% |
8,600 |
2025/6/27 |
1,989 |
1,989 |
1,950 |
1,951 |
-2.11% |
14,200 |
2025/6/26 |
2,010 |
2,010 |
1,977 |
1,993 |
+0.00% |
2,900 |
2025/6/25 |
1,999 |
2,010 |
1,961 |
1,993 |
-0.30% |
14,000 |
2025/6/24 |
1,980 |
2,005 |
1,965 |
1,999 |
+3.04% |
15,000 |
2025/6/23 |
1,951 |
1,953 |
1,922 |
1,940 |
-1.42% |
12,900 |
2025/6/20 |
1,947 |
1,970 |
1,922 |
1,968 |
-0.96% |
10,900 |
2025/6/19 |
1,980 |
1,987 |
1,970 |
1,987 |
-0.05% |
7,800 |
2025/6/18 |
2,031 |
2,043 |
1,971 |
1,988 |
-2.12% |
40,900 |
2025/6/17 |
2,006 |
2,031 |
2,006 |
2,031 |
+2.11% |
6,400 |
2025/6/16 |
1,960 |
1,993 |
1,960 |
1,989 |
+1.74% |
4,800 |
2025/6/13 |
2,006 |
2,006 |
1,955 |
1,955 |
-2.54% |
16,100 |
2025/6/12 |
2,037 |
2,037 |
1,995 |
2,006 |
-0.89% |
3,200 |
2025/6/11 |
2,027 |
2,052 |
2,024 |
2,024 |
+0.10% |
10,700 |
2025/6/10 |
2,035 |
2,078 |
2,022 |
2,022 |
-0.54% |
11,900 |
2025/6/9 |
2,015 |
2,035 |
2,003 |
2,033 |
+1.70% |
10,500 |
2025/6/6 |
1,991 |
1,999 |
1,968 |
1,999 |
+1.22% |
8,500 |
2025/6/5 |
1,966 |
2,000 |
1,933 |
1,975 |
+0.51% |
19,700 |
2025/6/4 |
1,945 |
1,982 |
1,932 |
1,965 |
+1.55% |
18,900 |
2025/6/3 |
1,927 |
1,948 |
1,927 |
1,935 |
-0.15% |
3,000 |
2025/6/2 |
1,924 |
1,938 |
1,924 |
1,938 |
+0.88% |
2,400 |
2025/5/30 |
1,918 |
1,936 |
1,918 |
1,921 |
+0.05% |
5,300 |
2025/5/29 |
1,906 |
1,925 |
1,906 |
1,920 |
+0.63% |
4,200 |
2025/5/28 |
1,920 |
1,926 |
1,908 |
1,908 |
-0.83% |
3,300 |
2025/5/27 |
1,924 |
1,924 |
1,912 |
1,924 |
+0.00% |
2,900 |
2025/5/26 |
1,914 |
1,927 |
1,906 |
1,924 |
+0.58% |
8,500 |
2025/5/23 |
1,908 |
1,913 |
1,893 |
1,913 |
+0.16% |
5,700 |
2025/5/22 |
1,896 |
1,921 |
1,895 |
1,910 |
+0.63% |
7,900 |
2025/5/21 |
1,901 |
1,909 |
1,898 |
1,898 |
-0.37% |
4,300 |
2025/5/20 |
1,886 |
1,915 |
1,880 |
1,905 |
+1.11% |
8,600 |
2025/5/19 |
1,826 |
1,884 |
1,822 |
1,884 |
+3.29% |
29,800 |
2025/5/16 |
1,803 |
1,824 |
1,783 |
1,824 |
+1.28% |
14,800 |
2025/5/15 |
1,815 |
1,830 |
1,801 |
1,801 |
-0.44% |
11,900 |
2025/5/14 |
1,803 |
1,824 |
1,800 |
1,809 |
+0.39% |
15,800 |
2025/5/13 |
1,831 |
1,866 |
1,800 |
1,802 |
-1.58% |
38,500 |
2025/5/12 |
1,973 |
2,019 |
1,783 |
1,831 |
-5.86% |
85,000 |
2025/5/9 |
1,931 |
1,997 |
1,931 |
1,945 |
+1.09% |
8,500 |
2025/5/8 |
1,950 |
1,950 |
1,910 |
1,924 |
-1.54% |
6,800 |
2025/5/7 |
1,919 |
1,959 |
1,908 |
1,954 |
+2.41% |
10,100 |
2025/5/2 |
1,874 |
1,920 |
1,874 |
1,908 |
+1.81% |
18,200 |
2025/5/1 |
1,899 |
1,900 |
1,874 |
1,874 |
-1.32% |
5,100 |
2025/4/30 |
1,879 |
1,900 |
1,873 |
1,899 |
+1.23% |
8,000 |
2025/4/28 |
1,880 |
1,894 |
1,872 |
1,876 |
+0.43% |
6,100 |
2025/4/25 |
1,852 |
1,868 |
1,840 |
1,868 |
+0.86% |
6,400 |
2025/4/24 |
1,880 |
1,880 |
1,844 |
1,852 |
-0.91% |
3,000 |
2025/4/23 |
1,847 |
1,869 |
1,836 |
1,869 |
+1.08% |
3,700 |
2025/4/22 |
1,860 |
1,864 |
1,831 |
1,849 |
-0.86% |
2,900 |
2025/4/21 |
1,872 |
1,875 |
1,856 |
1,865 |
-0.53% |
2,700 |
2025/4/18 |
1,856 |
1,905 |
1,856 |
1,875 |
+1.02% |
9,000 |
2025/4/17 |
1,850 |
1,863 |
1,850 |
1,856 |
+0.05% |
4,500 |
2025/4/16 |
1,835 |
1,855 |
1,830 |
1,855 |
+1.37% |
6,300 |
2025/4/15 |
1,840 |
1,860 |
1,830 |
1,830 |
-0.60% |
10,700 |
2025/4/14 |
1,816 |
1,843 |
1,800 |
1,841 |
+3.43% |
18,000 |
2025/4/11 |
1,733 |
1,790 |
1,701 |
1,780 |
+2.71% |
15,400 |
2025/4/10 |
1,773 |
1,777 |
1,720 |
1,733 |
+2.36% |
17,800 |
2025/4/9 |
1,712 |
1,726 |
1,684 |
1,693 |
-3.37% |
9,300 |
2025/4/8 |
1,701 |
1,760 |
1,701 |
1,752 |
+6.25% |
8,600 |
2025/4/7 |
1,582 |
1,656 |
1,573 |
1,649 |
-2.43% |
32,400 |
2025/4/4 |
1,708 |
1,715 |
1,651 |
1,690 |
-2.42% |
21,800 |
2025/4/3 |
1,707 |
1,744 |
1,706 |
1,732 |
-0.86% |
13,000 |
2025/4/2 |
1,769 |
1,769 |
1,737 |
1,747 |
-1.24% |
13,700 |
2025/4/1 |
1,785 |
1,801 |
1,762 |
1,769 |
-0.45% |
16,300 |
2025/3/31 |
1,815 |
1,815 |
1,763 |
1,777 |
-2.68% |
20,100 |
2025/3/28 |
1,843 |
1,879 |
1,825 |
1,826 |
-3.95% |
22,900 |
2025/3/27 |
1,898 |
1,904 |
1,882 |
1,901 |
+0.21% |
29,000 |
2025/3/26 |
1,922 |
1,924 |
1,895 |
1,897 |
-1.20% |
14,100 |
2025/3/25 |
1,909 |
1,920 |
1,883 |
1,920 |
+0.84% |
14,300 |
2025/3/24 |
1,875 |
1,909 |
1,872 |
1,904 |
+1.82% |
17,900 |
2025/3/21 |
1,885 |
1,898 |
1,851 |
1,870 |
+0.27% |
20,600 |
2025/3/19 |
1,882 |
1,882 |
1,854 |
1,865 |
-0.90% |
17,500 |
2025/3/18 |
1,876 |
1,885 |
1,873 |
1,882 |
+0.32% |
11,200 |
2025/3/17 |
1,872 |
1,887 |
1,862 |
1,876 |
+0.48% |
11,200 |
2025/3/14 |
1,877 |
1,884 |
1,865 |
1,867 |
+0.27% |
6,800 |
2025/3/13 |
1,888 |
1,888 |
1,862 |
1,862 |
-1.38% |
15,300 |
2025/3/12 |
1,892 |
1,907 |
1,878 |
1,888 |
-0.21% |
20,100 |
2025/3/11 |
1,873 |
1,892 |
1,858 |
1,892 |
+0.85% |
15,600 |
2025/3/10 |
1,868 |
1,890 |
1,860 |
1,876 |
+1.41% |
20,800 |
2025/3/7 |
1,863 |
1,874 |
1,829 |
1,850 |
-1.28% |
33,700 |
2025/3/6 |
1,840 |
1,874 |
1,809 |
1,874 |
+8.95% |
184,000 |
2025/3/5 |
1,723 |
1,735 |
1,720 |
1,720 |
-0.17% |
3,100 |
2025/3/4 |
1,740 |
1,740 |
1,722 |
1,723 |
-1.71% |
5,000 |
2025/3/3 |
1,710 |
1,753 |
1,710 |
1,753 |
+3.48% |
11,200 |
2025/2/28 |
1,698 |
1,711 |
1,691 |
1,694 |
-0.47% |
10,100 |
2025/2/27 |
1,681 |
1,718 |
1,681 |
1,702 |
+1.07% |
12,600 |
2025/2/26 |
1,691 |
1,701 |
1,670 |
1,684 |
-0.47% |
7,700 |
2025/2/25 |
1,706 |
1,711 |
1,692 |
1,692 |
-0.82% |
13,900 |
2025/2/21 |
1,718 |
1,730 |
1,693 |
1,706 |
-0.70% |
7,500 |
2025/2/20 |
1,750 |
1,750 |
1,713 |
1,718 |
-1.94% |
11,600 |
2025/2/19 |
1,736 |
1,762 |
1,732 |
1,752 |
+0.11% |
9,900 |
2025/2/18 |
1,728 |
1,752 |
1,726 |
1,750 |
+0.40% |
6,700 |
2025/2/17 |
1,744 |
1,769 |
1,739 |
1,743 |
-0.06% |
7,600 |
2025/2/14 |
1,734 |
1,746 |
1,726 |
1,744 |
-0.34% |
12,200 |
2025/2/13 |
1,774 |
1,774 |
1,750 |
1,750 |
-1.02% |
10,300 |
2025/2/12 |
1,747 |
1,798 |
1,744 |
1,768 |
+2.37% |
16,400 |
2025/2/10 |
1,712 |
1,758 |
1,710 |
1,727 |
+0.99% |
27,100 |
2025/2/7 |
1,716 |
1,747 |
1,673 |
1,710 |
-0.35% |
60,600 |
2025/2/6 |
1,650 |
1,716 |
1,650 |
1,716 |
+3.81% |
24,800 |
2025/2/5 |
1,653 |
1,653 |
1,640 |
1,653 |
+0.00% |
7,000 |
2025/2/4 |
1,630 |
1,660 |
1,630 |
1,653 |
+0.49% |
10,800 |
2025/2/3 |
1,599 |
1,650 |
1,594 |
1,645 |
+3.79% |
23,500 |
2025/1/31 |
1,571 |
1,597 |
1,566 |
1,585 |
+1.93% |
13,100 |
2025/1/30 |
1,577 |
1,619 |
1,554 |
1,555 |
-2.02% |
98,800 |
2025/1/29 |
1,588 |
1,599 |
1,584 |
1,587 |
+0.70% |
10,200 |
2025/1/28 |
1,585 |
1,585 |
1,575 |
1,576 |
-0.57% |
11,600 |
2025/1/27 |
1,585 |
1,600 |
1,582 |
1,585 |
+0.19% |
8,900 |
2025/1/24 |
1,591 |
1,613 |
1,578 |
1,582 |
-0.82% |
5,100 |
2025/1/23 |
1,606 |
1,626 |
1,595 |
1,595 |
-0.68% |
4,300 |
2025/1/22 |
1,581 |
1,608 |
1,581 |
1,606 |
+1.58% |
6,000 |
2025/1/21 |
1,566 |
1,602 |
1,559 |
1,581 |
+1.22% |
12,200 |
2025/1/20 |
1,558 |
1,572 |
1,547 |
1,562 |
+1.03% |
9,800 |
2025/1/17 |
1,563 |
1,563 |
1,543 |
1,546 |
-1.02% |
18,400 |
2025/1/16 |
1,578 |
1,582 |
1,562 |
1,562 |
-1.01% |
15,200 |
2025/1/15 |
1,585 |
1,593 |
1,575 |
1,578 |
-0.94% |
17,200 |
2025/1/14 |
1,584 |
1,600 |
1,572 |
1,593 |
+0.57% |
12,900 |
|