日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,983 |
1,997 |
1,957 |
1,960 |
-0.51% |
11,200 |
2025/7/11 |
1,960 |
1,989 |
1,960 |
1,970 |
+1.39% |
12,400 |
2025/7/10 |
1,973 |
1,973 |
1,931 |
1,943 |
-0.56% |
21,700 |
2025/7/9 |
1,928 |
1,980 |
1,928 |
1,954 |
+0.93% |
20,500 |
2025/7/8 |
1,912 |
1,936 |
1,910 |
1,936 |
+0.83% |
18,700 |
2025/7/7 |
1,956 |
1,960 |
1,920 |
1,920 |
-1.54% |
13,900 |
2025/7/4 |
1,990 |
1,990 |
1,947 |
1,950 |
-0.71% |
13,300 |
2025/7/3 |
1,979 |
1,995 |
1,958 |
1,964 |
+0.05% |
20,300 |
2025/7/2 |
1,927 |
1,988 |
1,922 |
1,963 |
+1.82% |
28,300 |
2025/7/1 |
1,961 |
1,961 |
1,917 |
1,928 |
-1.13% |
23,600 |
2025/6/30 |
1,950 |
1,968 |
1,947 |
1,950 |
+0.67% |
11,400 |
2025/6/27 |
1,935 |
1,940 |
1,920 |
1,937 |
+0.68% |
20,800 |
2025/6/26 |
1,915 |
1,924 |
1,877 |
1,924 |
+1.37% |
35,600 |
2025/6/25 |
1,912 |
1,916 |
1,886 |
1,898 |
-0.73% |
19,600 |
2025/6/24 |
1,879 |
1,920 |
1,879 |
1,912 |
+3.18% |
18,000 |
2025/6/23 |
1,875 |
1,875 |
1,853 |
1,853 |
-1.33% |
9,900 |
2025/6/20 |
1,907 |
1,907 |
1,878 |
1,878 |
-1.52% |
14,300 |
2025/6/19 |
1,912 |
1,915 |
1,897 |
1,907 |
+0.42% |
11,100 |
2025/6/18 |
1,902 |
1,919 |
1,892 |
1,899 |
-0.89% |
7,900 |
2025/6/17 |
1,865 |
1,939 |
1,865 |
1,916 |
+2.73% |
22,700 |
2025/6/16 |
1,891 |
1,891 |
1,843 |
1,865 |
+0.16% |
13,900 |
2025/6/13 |
1,900 |
1,900 |
1,846 |
1,862 |
-2.51% |
26,900 |
2025/6/12 |
1,904 |
1,916 |
1,897 |
1,910 |
-0.57% |
14,600 |
2025/6/11 |
1,896 |
1,927 |
1,890 |
1,921 |
+1.37% |
19,700 |
2025/6/10 |
1,937 |
1,950 |
1,894 |
1,895 |
-2.82% |
24,300 |
2025/6/9 |
1,923 |
1,950 |
1,920 |
1,950 |
+1.72% |
18,300 |
2025/6/6 |
1,910 |
1,933 |
1,897 |
1,917 |
-0.88% |
10,500 |
2025/6/5 |
1,910 |
1,950 |
1,910 |
1,934 |
+0.36% |
20,800 |
2025/6/4 |
1,885 |
1,931 |
1,861 |
1,927 |
+2.39% |
92,200 |
2025/6/3 |
1,875 |
1,901 |
1,840 |
1,882 |
+0.37% |
29,900 |
2025/6/2 |
1,921 |
1,921 |
1,869 |
1,875 |
-2.70% |
15,400 |
2025/5/30 |
1,911 |
1,930 |
1,893 |
1,927 |
+0.63% |
15,400 |
2025/5/29 |
1,914 |
1,945 |
1,891 |
1,915 |
-0.26% |
29,000 |
2025/5/28 |
1,967 |
1,973 |
1,920 |
1,920 |
-1.94% |
19,500 |
2025/5/27 |
1,975 |
1,998 |
1,953 |
1,958 |
-0.20% |
11,500 |
2025/5/26 |
1,935 |
1,972 |
1,929 |
1,962 |
+1.71% |
20,100 |
2025/5/23 |
1,906 |
1,939 |
1,899 |
1,929 |
+0.78% |
17,600 |
2025/5/22 |
1,927 |
1,948 |
1,914 |
1,914 |
-2.05% |
13,600 |
2025/5/21 |
1,950 |
1,976 |
1,919 |
1,954 |
-0.81% |
19,400 |
2025/5/20 |
2,036 |
2,040 |
1,970 |
1,970 |
-2.43% |
19,500 |
2025/5/19 |
2,062 |
2,071 |
2,007 |
2,019 |
-1.99% |
24,000 |
2025/5/16 |
2,170 |
2,179 |
2,049 |
2,060 |
-3.20% |
44,300 |
2025/5/15 |
2,153 |
2,315 |
2,120 |
2,128 |
-2.21% |
162,200 |
2025/5/14 |
2,187 |
2,216 |
2,126 |
2,176 |
-0.50% |
24,300 |
2025/5/13 |
2,193 |
2,210 |
2,176 |
2,187 |
-0.18% |
13,900 |
2025/5/12 |
2,185 |
2,258 |
2,153 |
2,191 |
+0.41% |
114,200 |
2025/5/9 |
2,144 |
2,199 |
2,088 |
2,182 |
+2.15% |
75,500 |
2025/5/8 |
2,090 |
2,137 |
2,080 |
2,136 |
+2.15% |
7,400 |
2025/5/7 |
2,108 |
2,180 |
2,000 |
2,091 |
-1.55% |
52,800 |
2025/5/2 |
2,094 |
2,158 |
2,061 |
2,124 |
+1.14% |
35,500 |
2025/5/1 |
2,064 |
2,109 |
2,064 |
2,100 |
+0.82% |
15,600 |
2025/4/30 |
2,039 |
2,100 |
2,014 |
2,083 |
+1.86% |
17,100 |
2025/4/28 |
2,086 |
2,097 |
2,045 |
2,045 |
-1.97% |
16,400 |
2025/4/25 |
2,100 |
2,109 |
2,073 |
2,086 |
-0.67% |
14,100 |
2025/4/24 |
2,107 |
2,129 |
2,086 |
2,100 |
-0.14% |
9,600 |
2025/4/23 |
2,087 |
2,108 |
2,079 |
2,103 |
+2.29% |
13,400 |
2025/4/22 |
2,058 |
2,115 |
2,044 |
2,056 |
+0.98% |
9,600 |
2025/4/21 |
2,034 |
2,078 |
2,029 |
2,036 |
+0.10% |
11,100 |
2025/4/18 |
1,972 |
2,034 |
1,972 |
2,034 |
+4.04% |
9,500 |
2025/4/17 |
1,944 |
1,964 |
1,934 |
1,955 |
+0.00% |
5,400 |
2025/4/16 |
1,975 |
1,989 |
1,950 |
1,955 |
+0.00% |
7,500 |
2025/4/15 |
1,966 |
1,990 |
1,955 |
1,955 |
+0.15% |
5,100 |
2025/4/14 |
1,966 |
1,998 |
1,935 |
1,952 |
+1.35% |
19,500 |
2025/4/11 |
1,929 |
1,929 |
1,840 |
1,926 |
-0.26% |
14,700 |
2025/4/10 |
1,910 |
1,935 |
1,910 |
1,931 |
+8.54% |
22,700 |
2025/4/9 |
1,767 |
1,816 |
1,685 |
1,779 |
-1.55% |
25,300 |
2025/4/8 |
1,717 |
1,825 |
1,717 |
1,807 |
+10.38% |
18,200 |
2025/4/7 |
1,690 |
1,731 |
1,637 |
1,637 |
-9.46% |
27,400 |
2025/4/4 |
1,932 |
1,932 |
1,784 |
1,808 |
-8.87% |
34,500 |
2025/4/3 |
1,980 |
1,997 |
1,936 |
1,984 |
-1.64% |
22,800 |
2025/4/2 |
2,091 |
2,091 |
2,017 |
2,017 |
-2.42% |
11,700 |
2025/4/1 |
2,114 |
2,114 |
2,067 |
2,067 |
-2.08% |
14,700 |
2025/3/31 |
2,156 |
2,169 |
2,111 |
2,111 |
-4.31% |
21,000 |
2025/3/28 |
2,229 |
2,273 |
2,206 |
2,206 |
-1.74% |
64,800 |
2025/3/27 |
2,236 |
2,282 |
2,221 |
2,245 |
-0.49% |
129,900 |
2025/3/26 |
2,259 |
2,278 |
2,213 |
2,256 |
+0.71% |
37,200 |
2025/3/25 |
2,190 |
2,240 |
2,190 |
2,240 |
+2.94% |
21,900 |
2025/3/24 |
2,220 |
2,220 |
2,169 |
2,176 |
-0.59% |
25,800 |
2025/3/21 |
2,215 |
2,235 |
2,180 |
2,189 |
-1.17% |
25,700 |
2025/3/19 |
2,190 |
2,220 |
2,190 |
2,215 |
+1.14% |
13,200 |
2025/3/18 |
2,205 |
2,205 |
2,182 |
2,190 |
+0.41% |
13,400 |
2025/3/17 |
2,163 |
2,186 |
2,141 |
2,181 |
+1.07% |
15,700 |
2025/3/14 |
2,154 |
2,176 |
2,140 |
2,158 |
+0.19% |
13,500 |
2025/3/13 |
2,199 |
2,212 |
2,116 |
2,154 |
-2.05% |
21,300 |
2025/3/12 |
2,170 |
2,214 |
2,154 |
2,199 |
+1.85% |
8,600 |
2025/3/11 |
2,213 |
2,213 |
2,144 |
2,159 |
-3.01% |
12,300 |
2025/3/10 |
2,187 |
2,254 |
2,181 |
2,226 |
+1.41% |
11,400 |
2025/3/7 |
2,208 |
2,220 |
2,172 |
2,195 |
-1.35% |
14,900 |
2025/3/6 |
2,247 |
2,255 |
2,216 |
2,225 |
-0.98% |
10,800 |
2025/3/5 |
2,210 |
2,266 |
2,210 |
2,247 |
+1.22% |
11,100 |
2025/3/4 |
2,199 |
2,245 |
2,163 |
2,220 |
+1.00% |
16,900 |
2025/3/3 |
2,123 |
2,198 |
2,123 |
2,198 |
+4.37% |
10,200 |
2025/2/28 |
2,087 |
2,122 |
2,087 |
2,106 |
+0.72% |
12,800 |
2025/2/27 |
2,060 |
2,099 |
2,060 |
2,091 |
+1.50% |
8,800 |
2025/2/26 |
2,104 |
2,104 |
2,040 |
2,060 |
-3.24% |
24,600 |
2025/2/25 |
2,106 |
2,140 |
2,105 |
2,129 |
+1.09% |
13,300 |
2025/2/21 |
2,121 |
2,131 |
2,105 |
2,106 |
-1.22% |
24,800 |
2025/2/20 |
2,155 |
2,182 |
2,132 |
2,132 |
-1.07% |
11,600 |
2025/2/19 |
2,184 |
2,184 |
2,153 |
2,155 |
-1.33% |
6,900 |
2025/2/18 |
2,176 |
2,184 |
2,156 |
2,184 |
-0.05% |
6,800 |
2025/2/17 |
2,201 |
2,201 |
2,175 |
2,185 |
-0.36% |
6,300 |
2025/2/14 |
2,201 |
2,228 |
2,190 |
2,193 |
-0.50% |
13,200 |
2025/2/13 |
2,206 |
2,210 |
2,174 |
2,204 |
+0.87% |
13,500 |
2025/2/12 |
2,200 |
2,217 |
2,170 |
2,185 |
-0.18% |
18,700 |
2025/2/10 |
2,185 |
2,196 |
2,172 |
2,189 |
-0.50% |
13,100 |
2025/2/7 |
2,216 |
2,220 |
2,199 |
2,200 |
+0.73% |
7,000 |
2025/2/6 |
2,155 |
2,198 |
2,155 |
2,184 |
+1.35% |
16,300 |
2025/2/5 |
2,150 |
2,181 |
2,126 |
2,155 |
+1.56% |
13,700 |
2025/2/4 |
2,220 |
2,239 |
2,114 |
2,122 |
-2.66% |
39,500 |
2025/2/3 |
2,283 |
2,296 |
2,150 |
2,180 |
-7.35% |
48,600 |
2025/1/31 |
2,300 |
2,385 |
2,254 |
2,353 |
+1.55% |
47,000 |
2025/1/30 |
2,300 |
2,321 |
2,283 |
2,317 |
+0.74% |
15,000 |
2025/1/29 |
2,337 |
2,337 |
2,284 |
2,300 |
-0.78% |
6,600 |
2025/1/28 |
2,302 |
2,336 |
2,293 |
2,318 |
+0.70% |
12,000 |
2025/1/27 |
2,302 |
2,320 |
2,292 |
2,302 |
+0.57% |
6,100 |
2025/1/24 |
2,300 |
2,314 |
2,285 |
2,289 |
-0.26% |
8,300 |
2025/1/23 |
2,315 |
2,315 |
2,283 |
2,295 |
+0.31% |
10,600 |
2025/1/22 |
2,280 |
2,308 |
2,263 |
2,288 |
+0.35% |
11,900 |
2025/1/21 |
2,264 |
2,300 |
2,264 |
2,280 |
+0.71% |
6,100 |
2025/1/20 |
2,219 |
2,293 |
2,219 |
2,264 |
+2.07% |
6,000 |
2025/1/17 |
2,235 |
2,247 |
2,207 |
2,218 |
-1.68% |
7,200 |
2025/1/16 |
2,210 |
2,295 |
2,210 |
2,256 |
+0.98% |
20,100 |
2025/1/15 |
2,191 |
2,252 |
2,166 |
2,234 |
+3.14% |
23,700 |
|