日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,630 |
1,633 |
1,581 |
1,597 |
-2.08% |
49,000 |
2025/7/11 |
1,587 |
1,631 |
1,576 |
1,631 |
+3.49% |
49,000 |
2025/7/10 |
1,562 |
1,588 |
1,557 |
1,576 |
+1.35% |
40,600 |
2025/7/9 |
1,570 |
1,570 |
1,533 |
1,555 |
+0.32% |
29,300 |
2025/7/8 |
1,517 |
1,566 |
1,517 |
1,550 |
+2.72% |
44,600 |
2025/7/7 |
1,490 |
1,518 |
1,490 |
1,509 |
+1.68% |
20,100 |
2025/7/4 |
1,502 |
1,512 |
1,477 |
1,484 |
-0.60% |
24,200 |
2025/7/3 |
1,493 |
1,509 |
1,490 |
1,493 |
-0.13% |
27,400 |
2025/7/2 |
1,484 |
1,508 |
1,470 |
1,495 |
-0.33% |
22,700 |
2025/7/1 |
1,523 |
1,524 |
1,500 |
1,500 |
-1.57% |
29,800 |
2025/6/30 |
1,541 |
1,566 |
1,524 |
1,524 |
-0.52% |
26,000 |
2025/6/27 |
1,541 |
1,560 |
1,524 |
1,532 |
-0.20% |
29,000 |
2025/6/26 |
1,513 |
1,538 |
1,513 |
1,535 |
+0.79% |
27,800 |
2025/6/25 |
1,546 |
1,546 |
1,508 |
1,523 |
-1.87% |
32,600 |
2025/6/24 |
1,554 |
1,563 |
1,532 |
1,552 |
+0.45% |
30,900 |
2025/6/23 |
1,527 |
1,563 |
1,521 |
1,545 |
+1.85% |
41,900 |
2025/6/20 |
1,536 |
1,536 |
1,515 |
1,517 |
-1.43% |
25,500 |
2025/6/19 |
1,511 |
1,542 |
1,509 |
1,539 |
+1.45% |
23,000 |
2025/6/18 |
1,523 |
1,534 |
1,512 |
1,517 |
-0.39% |
20,700 |
2025/6/17 |
1,521 |
1,570 |
1,512 |
1,523 |
+2.15% |
65,800 |
2025/6/16 |
1,474 |
1,520 |
1,474 |
1,491 |
+2.33% |
56,500 |
2025/6/13 |
1,450 |
1,467 |
1,444 |
1,457 |
-0.48% |
50,100 |
2025/6/12 |
1,480 |
1,496 |
1,464 |
1,464 |
-2.14% |
44,500 |
2025/6/11 |
1,470 |
1,506 |
1,460 |
1,496 |
+1.36% |
50,400 |
2025/6/10 |
1,508 |
1,511 |
1,476 |
1,476 |
-2.06% |
50,700 |
2025/6/9 |
1,490 |
1,523 |
1,480 |
1,507 |
+1.21% |
66,000 |
2025/6/6 |
1,520 |
1,520 |
1,487 |
1,489 |
-2.10% |
35,700 |
2025/6/5 |
1,507 |
1,524 |
1,500 |
1,521 |
+0.00% |
36,300 |
2025/6/4 |
1,497 |
1,542 |
1,486 |
1,521 |
+0.73% |
67,700 |
2025/6/3 |
1,515 |
1,528 |
1,491 |
1,510 |
-0.26% |
44,500 |
2025/6/2 |
1,513 |
1,529 |
1,505 |
1,514 |
-0.07% |
45,400 |
2025/5/30 |
1,478 |
1,528 |
1,462 |
1,515 |
+2.36% |
39,100 |
2025/5/29 |
1,527 |
1,545 |
1,480 |
1,480 |
-3.08% |
73,700 |
2025/5/28 |
1,511 |
1,534 |
1,487 |
1,527 |
+0.66% |
70,500 |
2025/5/27 |
1,470 |
1,518 |
1,452 |
1,517 |
+3.41% |
46,900 |
2025/5/26 |
1,446 |
1,477 |
1,446 |
1,467 |
+2.09% |
22,400 |
2025/5/23 |
1,443 |
1,451 |
1,426 |
1,437 |
-0.90% |
27,800 |
2025/5/22 |
1,429 |
1,456 |
1,415 |
1,450 |
+0.55% |
35,700 |
2025/5/21 |
1,461 |
1,479 |
1,441 |
1,442 |
-2.57% |
38,100 |
2025/5/20 |
1,484 |
1,492 |
1,462 |
1,480 |
-0.94% |
39,400 |
2025/5/19 |
1,480 |
1,509 |
1,469 |
1,494 |
+0.07% |
36,800 |
2025/5/16 |
1,435 |
1,512 |
1,433 |
1,493 |
+4.11% |
95,200 |
2025/5/15 |
1,416 |
1,453 |
1,415 |
1,434 |
+0.49% |
44,600 |
2025/5/14 |
1,443 |
1,446 |
1,397 |
1,427 |
-2.26% |
50,500 |
2025/5/13 |
1,437 |
1,467 |
1,417 |
1,460 |
+0.69% |
60,900 |
2025/5/12 |
1,450 |
1,481 |
1,431 |
1,450 |
+0.90% |
102,700 |
2025/5/9 |
1,364 |
1,455 |
1,352 |
1,437 |
+14.14% |
291,600 |
2025/5/8 |
1,234 |
1,259 |
1,226 |
1,259 |
+2.11% |
36,400 |
2025/5/7 |
1,201 |
1,249 |
1,185 |
1,233 |
+2.32% |
94,800 |
2025/5/2 |
1,196 |
1,214 |
1,177 |
1,205 |
+0.08% |
14,100 |
2025/5/1 |
1,203 |
1,232 |
1,173 |
1,204 |
+0.17% |
59,000 |
2025/4/30 |
1,182 |
1,202 |
1,176 |
1,202 |
+1.26% |
28,100 |
2025/4/28 |
1,181 |
1,191 |
1,166 |
1,187 |
+1.54% |
32,700 |
2025/4/25 |
1,161 |
1,169 |
1,152 |
1,169 |
+0.69% |
13,400 |
2025/4/24 |
1,177 |
1,177 |
1,143 |
1,161 |
-0.94% |
46,100 |
2025/4/23 |
1,188 |
1,188 |
1,167 |
1,172 |
-0.26% |
18,300 |
2025/4/22 |
1,168 |
1,178 |
1,168 |
1,175 |
+1.03% |
9,900 |
2025/4/21 |
1,170 |
1,187 |
1,156 |
1,163 |
-2.10% |
19,400 |
2025/4/18 |
1,160 |
1,188 |
1,150 |
1,188 |
+3.04% |
33,100 |
2025/4/17 |
1,135 |
1,153 |
1,135 |
1,153 |
+1.95% |
24,200 |
2025/4/16 |
1,146 |
1,154 |
1,131 |
1,131 |
-1.31% |
17,300 |
2025/4/15 |
1,157 |
1,158 |
1,146 |
1,146 |
-0.17% |
15,800 |
2025/4/14 |
1,163 |
1,163 |
1,133 |
1,148 |
-0.35% |
48,400 |
2025/4/11 |
1,128 |
1,153 |
1,111 |
1,152 |
-0.52% |
56,700 |
2025/4/10 |
1,173 |
1,181 |
1,123 |
1,158 |
+6.93% |
39,000 |
2025/4/9 |
1,091 |
1,100 |
1,068 |
1,083 |
-3.13% |
53,300 |
2025/4/8 |
1,062 |
1,141 |
1,060 |
1,118 |
+8.33% |
41,600 |
2025/4/7 |
1,028 |
1,080 |
1,027 |
1,032 |
-7.69% |
61,200 |
2025/4/4 |
1,131 |
1,147 |
1,089 |
1,118 |
-3.45% |
94,100 |
2025/4/3 |
1,146 |
1,184 |
1,146 |
1,158 |
-2.11% |
67,100 |
2025/4/2 |
1,190 |
1,206 |
1,166 |
1,183 |
-0.50% |
67,100 |
2025/4/1 |
1,196 |
1,212 |
1,189 |
1,189 |
+0.08% |
22,500 |
2025/3/31 |
1,203 |
1,215 |
1,188 |
1,188 |
-3.41% |
34,300 |
2025/3/28 |
1,222 |
1,242 |
1,211 |
1,230 |
-1.20% |
44,500 |
2025/3/27 |
1,249 |
1,249 |
1,226 |
1,245 |
-1.43% |
52,200 |
2025/3/26 |
1,236 |
1,269 |
1,209 |
1,263 |
+1.69% |
50,600 |
2025/3/25 |
1,236 |
1,244 |
1,219 |
1,242 |
+1.06% |
15,300 |
2025/3/24 |
1,215 |
1,250 |
1,203 |
1,229 |
+1.91% |
19,700 |
2025/3/21 |
1,194 |
1,217 |
1,182 |
1,206 |
-0.41% |
25,500 |
2025/3/19 |
1,190 |
1,222 |
1,190 |
1,211 |
+1.76% |
30,900 |
2025/3/18 |
1,199 |
1,205 |
1,186 |
1,190 |
-0.75% |
15,800 |
2025/3/17 |
1,203 |
1,205 |
1,185 |
1,199 |
+0.93% |
14,100 |
2025/3/14 |
1,203 |
1,224 |
1,188 |
1,188 |
-2.46% |
22,800 |
2025/3/13 |
1,193 |
1,225 |
1,193 |
1,218 |
+3.48% |
25,900 |
2025/3/12 |
1,179 |
1,194 |
1,177 |
1,177 |
-0.68% |
15,700 |
2025/3/11 |
1,209 |
1,209 |
1,172 |
1,185 |
-2.47% |
38,300 |
2025/3/10 |
1,248 |
1,248 |
1,215 |
1,215 |
-1.70% |
8,800 |
2025/3/7 |
1,267 |
1,267 |
1,228 |
1,236 |
-2.22% |
17,300 |
2025/3/6 |
1,227 |
1,269 |
1,223 |
1,264 |
+3.52% |
27,800 |
2025/3/5 |
1,231 |
1,231 |
1,191 |
1,221 |
-0.81% |
38,300 |
2025/3/4 |
1,250 |
1,250 |
1,214 |
1,231 |
-2.99% |
40,700 |
2025/3/3 |
1,244 |
1,273 |
1,228 |
1,269 |
+4.10% |
108,200 |
2025/2/28 |
1,231 |
1,262 |
1,219 |
1,219 |
-2.48% |
25,400 |
2025/2/27 |
1,240 |
1,259 |
1,239 |
1,250 |
-0.56% |
19,200 |
2025/2/26 |
1,240 |
1,263 |
1,231 |
1,257 |
-0.16% |
50,700 |
2025/2/25 |
1,190 |
1,272 |
1,183 |
1,259 |
+4.22% |
79,600 |
2025/2/21 |
1,200 |
1,234 |
1,188 |
1,208 |
+0.08% |
35,000 |
2025/2/20 |
1,203 |
1,220 |
1,192 |
1,207 |
-1.31% |
28,100 |
2025/2/19 |
1,268 |
1,268 |
1,223 |
1,223 |
-3.62% |
40,900 |
2025/2/18 |
1,216 |
1,284 |
1,213 |
1,269 |
+3.09% |
67,700 |
2025/2/17 |
1,125 |
1,245 |
1,116 |
1,231 |
+9.52% |
162,800 |
2025/2/14 |
1,040 |
1,143 |
1,038 |
1,124 |
+8.18% |
159,300 |
2025/2/13 |
1,043 |
1,046 |
1,035 |
1,039 |
+0.00% |
33,700 |
2025/2/12 |
1,032 |
1,039 |
1,023 |
1,039 |
+0.78% |
14,000 |
2025/2/10 |
1,038 |
1,043 |
1,031 |
1,031 |
+0.00% |
33,400 |
2025/2/7 |
1,009 |
1,103 |
1,009 |
1,031 |
-0.77% |
148,200 |
2025/2/6 |
1,039 |
1,048 |
1,028 |
1,039 |
+1.07% |
58,900 |
2025/2/5 |
1,039 |
1,039 |
1,023 |
1,028 |
-0.39% |
26,000 |
2025/2/4 |
1,029 |
1,048 |
1,027 |
1,032 |
+2.38% |
34,300 |
2025/2/3 |
1,045 |
1,046 |
1,007 |
1,008 |
-3.91% |
49,200 |
2025/1/31 |
1,060 |
1,060 |
1,041 |
1,049 |
+0.58% |
18,500 |
2025/1/30 |
1,040 |
1,048 |
1,036 |
1,043 |
+0.10% |
20,800 |
2025/1/29 |
1,060 |
1,060 |
1,039 |
1,042 |
-1.79% |
25,900 |
2025/1/28 |
1,051 |
1,061 |
1,051 |
1,061 |
+0.86% |
34,900 |
2025/1/27 |
1,078 |
1,078 |
1,051 |
1,052 |
-0.75% |
69,800 |
2025/1/24 |
1,041 |
1,061 |
1,041 |
1,060 |
+1.73% |
14,400 |
2025/1/23 |
1,060 |
1,060 |
1,040 |
1,042 |
-1.51% |
21,400 |
2025/1/22 |
1,070 |
1,072 |
1,057 |
1,058 |
-1.12% |
26,700 |
2025/1/21 |
1,078 |
1,078 |
1,063 |
1,070 |
+0.56% |
14,700 |
2025/1/20 |
1,068 |
1,069 |
1,057 |
1,064 |
+1.24% |
11,000 |
2025/1/17 |
1,050 |
1,057 |
1,040 |
1,051 |
+0.10% |
23,600 |
2025/1/16 |
1,056 |
1,068 |
1,050 |
1,050 |
+0.00% |
17,600 |
2025/1/15 |
1,053 |
1,066 |
1,050 |
1,050 |
-0.28% |
12,800 |
|