日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,569 |
1,588 |
1,548 |
1,550 |
-1.02% |
57,600 |
2025/7/10 |
1,561 |
1,566 |
1,546 |
1,566 |
+1.23% |
34,000 |
2025/7/9 |
1,538 |
1,554 |
1,538 |
1,547 |
+1.31% |
41,100 |
2025/7/8 |
1,503 |
1,532 |
1,502 |
1,527 |
+1.60% |
31,000 |
2025/7/7 |
1,502 |
1,507 |
1,495 |
1,503 |
+0.13% |
15,000 |
2025/7/4 |
1,498 |
1,507 |
1,492 |
1,501 |
+1.15% |
15,500 |
2025/7/3 |
1,515 |
1,515 |
1,465 |
1,484 |
-1.85% |
67,300 |
2025/7/2 |
1,519 |
1,525 |
1,508 |
1,512 |
-0.85% |
22,400 |
2025/7/1 |
1,520 |
1,528 |
1,510 |
1,525 |
+0.33% |
33,800 |
2025/6/30 |
1,515 |
1,530 |
1,509 |
1,520 |
+0.73% |
43,400 |
2025/6/27 |
1,488 |
1,509 |
1,485 |
1,509 |
+1.82% |
36,000 |
2025/6/26 |
1,475 |
1,482 |
1,468 |
1,482 |
+1.02% |
15,300 |
2025/6/25 |
1,456 |
1,467 |
1,456 |
1,467 |
+1.03% |
10,000 |
2025/6/24 |
1,452 |
1,468 |
1,450 |
1,452 |
+0.28% |
26,300 |
2025/6/23 |
1,470 |
1,470 |
1,443 |
1,448 |
-1.76% |
44,800 |
2025/6/20 |
1,475 |
1,499 |
1,448 |
1,474 |
-0.07% |
41,200 |
2025/6/19 |
1,477 |
1,495 |
1,472 |
1,475 |
-0.14% |
27,800 |
2025/6/18 |
1,465 |
1,479 |
1,463 |
1,477 |
+0.89% |
32,400 |
2025/6/17 |
1,460 |
1,478 |
1,458 |
1,464 |
+0.21% |
14,700 |
2025/6/16 |
1,465 |
1,485 |
1,458 |
1,461 |
-0.54% |
22,500 |
2025/6/13 |
1,490 |
1,494 |
1,465 |
1,469 |
-2.13% |
22,400 |
2025/6/12 |
1,485 |
1,501 |
1,485 |
1,501 |
+1.08% |
11,800 |
2025/6/11 |
1,487 |
1,505 |
1,467 |
1,485 |
-0.13% |
45,200 |
2025/6/10 |
1,500 |
1,508 |
1,487 |
1,487 |
-0.40% |
18,400 |
2025/6/9 |
1,501 |
1,505 |
1,483 |
1,493 |
+0.00% |
21,100 |
2025/6/6 |
1,498 |
1,508 |
1,493 |
1,493 |
-0.33% |
9,100 |
2025/6/5 |
1,515 |
1,515 |
1,491 |
1,498 |
-0.73% |
14,000 |
2025/6/4 |
1,515 |
1,515 |
1,501 |
1,509 |
+0.60% |
9,000 |
2025/6/3 |
1,528 |
1,528 |
1,492 |
1,500 |
-1.90% |
34,400 |
2025/6/2 |
1,569 |
1,576 |
1,529 |
1,529 |
-2.55% |
35,000 |
2025/5/30 |
1,558 |
1,573 |
1,553 |
1,569 |
+0.19% |
24,600 |
2025/5/29 |
1,553 |
1,577 |
1,553 |
1,566 |
+1.03% |
22,200 |
2025/5/28 |
1,572 |
1,581 |
1,548 |
1,550 |
-1.34% |
30,700 |
2025/5/27 |
1,542 |
1,571 |
1,538 |
1,571 |
+1.95% |
33,300 |
2025/5/26 |
1,538 |
1,559 |
1,535 |
1,541 |
+1.05% |
30,900 |
2025/5/23 |
1,491 |
1,540 |
1,491 |
1,525 |
+2.35% |
28,300 |
2025/5/22 |
1,510 |
1,517 |
1,490 |
1,490 |
-1.32% |
29,900 |
2025/5/21 |
1,490 |
1,512 |
1,490 |
1,510 |
+1.14% |
27,400 |
2025/5/20 |
1,495 |
1,508 |
1,492 |
1,493 |
+0.27% |
24,500 |
2025/5/19 |
1,503 |
1,510 |
1,485 |
1,489 |
-3.50% |
46,100 |
2025/5/16 |
1,460 |
1,551 |
1,432 |
1,543 |
+2.05% |
143,700 |
2025/5/15 |
1,541 |
1,542 |
1,452 |
1,512 |
-2.45% |
78,000 |
2025/5/14 |
1,535 |
1,550 |
1,518 |
1,550 |
+0.98% |
50,300 |
2025/5/13 |
1,545 |
1,554 |
1,519 |
1,535 |
+0.59% |
38,300 |
2025/5/12 |
1,502 |
1,530 |
1,494 |
1,526 |
+2.62% |
38,700 |
2025/5/9 |
1,487 |
1,506 |
1,486 |
1,487 |
+0.07% |
29,000 |
2025/5/8 |
1,496 |
1,500 |
1,477 |
1,486 |
-1.07% |
28,000 |
2025/5/7 |
1,482 |
1,512 |
1,478 |
1,502 |
+0.87% |
39,500 |
2025/5/2 |
1,491 |
1,503 |
1,478 |
1,489 |
-0.67% |
41,100 |
2025/5/1 |
1,507 |
1,508 |
1,481 |
1,499 |
-1.06% |
42,200 |
2025/4/30 |
1,511 |
1,518 |
1,494 |
1,515 |
+0.40% |
33,400 |
2025/4/28 |
1,490 |
1,510 |
1,485 |
1,509 |
+3.00% |
41,200 |
2025/4/25 |
1,463 |
1,475 |
1,461 |
1,465 |
+0.34% |
20,600 |
2025/4/24 |
1,473 |
1,481 |
1,458 |
1,460 |
-0.75% |
21,900 |
2025/4/23 |
1,467 |
1,484 |
1,454 |
1,471 |
+0.89% |
30,700 |
2025/4/22 |
1,434 |
1,458 |
1,434 |
1,458 |
+1.39% |
19,400 |
2025/4/21 |
1,455 |
1,470 |
1,433 |
1,438 |
-0.69% |
24,000 |
2025/4/18 |
1,445 |
1,458 |
1,442 |
1,448 |
+0.42% |
20,200 |
2025/4/17 |
1,426 |
1,448 |
1,424 |
1,442 |
+1.98% |
24,400 |
2025/4/16 |
1,426 |
1,430 |
1,407 |
1,414 |
-0.84% |
25,800 |
2025/4/15 |
1,421 |
1,436 |
1,411 |
1,426 |
+1.35% |
16,000 |
2025/4/14 |
1,413 |
1,423 |
1,394 |
1,407 |
+1.74% |
35,200 |
2025/4/11 |
1,341 |
1,384 |
1,331 |
1,383 |
-0.43% |
36,300 |
2025/4/10 |
1,427 |
1,427 |
1,330 |
1,389 |
+8.77% |
123,200 |
2025/4/9 |
1,338 |
1,341 |
1,245 |
1,277 |
-6.65% |
398,200 |
2025/4/8 |
1,331 |
1,380 |
1,330 |
1,368 |
+6.29% |
60,400 |
2025/4/7 |
1,217 |
1,307 |
1,207 |
1,287 |
-5.85% |
153,400 |
2025/4/4 |
1,400 |
1,416 |
1,315 |
1,367 |
-7.20% |
159,900 |
2025/4/3 |
1,439 |
1,473 |
1,430 |
1,473 |
-2.96% |
80,000 |
2025/4/2 |
1,559 |
1,560 |
1,515 |
1,518 |
-2.38% |
71,900 |
2025/4/1 |
1,547 |
1,564 |
1,511 |
1,555 |
+0.52% |
34,300 |
2025/3/31 |
1,568 |
1,581 |
1,542 |
1,547 |
-3.79% |
70,100 |
2025/3/28 |
1,594 |
1,625 |
1,594 |
1,608 |
-3.86% |
55,400 |
2025/3/27 |
1,685 |
1,685 |
1,652.5 |
1,672.5 |
-0.15% |
30,400 |
2025/3/26 |
1,697.5 |
1,702.5 |
1,667.5 |
1,675 |
-0.59% |
34,300 |
2025/3/25 |
1,675 |
1,695 |
1,670 |
1,685 |
+1.05% |
20,000 |
2025/3/24 |
1,685 |
1,700 |
1,652.5 |
1,667.5 |
+0.30% |
60,300 |
2025/3/21 |
1,667.5 |
1,677.5 |
1,655 |
1,662.5 |
+1.37% |
29,000 |
2025/3/19 |
1,617.5 |
1,657.5 |
1,617.5 |
1,640 |
+0.77% |
23,400 |
2025/3/18 |
1,620 |
1,635 |
1,612.5 |
1,627.5 |
+1.24% |
9,800 |
2025/3/17 |
1,600 |
1,637.5 |
1,600 |
1,607.5 |
+1.26% |
22,900 |
2025/3/14 |
1,572.5 |
1,605 |
1,567.5 |
1,587.5 |
+0.95% |
18,600 |
2025/3/13 |
1,570 |
1,580 |
1,560 |
1,572.5 |
+1.13% |
14,500 |
2025/3/12 |
1,557.5 |
1,570 |
1,555 |
1,555 |
-1.43% |
21,300 |
2025/3/11 |
1,557.5 |
1,580 |
1,515 |
1,577.5 |
+0.48% |
32,000 |
2025/3/10 |
1,597.5 |
1,607.5 |
1,570 |
1,570 |
-0.95% |
22,900 |
2025/3/7 |
1,595 |
1,615 |
1,577.5 |
1,585 |
-1.55% |
26,400 |
2025/3/6 |
1,625 |
1,625 |
1,595 |
1,610 |
-0.46% |
24,300 |
2025/3/5 |
1,600 |
1,625 |
1,595 |
1,617.5 |
+0.31% |
26,100 |
2025/3/4 |
1,627.5 |
1,637.5 |
1,590 |
1,612.5 |
-2.42% |
25,400 |
2025/3/3 |
1,650 |
1,655 |
1,637.5 |
1,652.5 |
+0.46% |
17,700 |
2025/2/28 |
1,645 |
1,660 |
1,630 |
1,645 |
-1.20% |
21,300 |
2025/2/27 |
1,655 |
1,682.5 |
1,655 |
1,665 |
+0.91% |
16,900 |
2025/2/26 |
1,665 |
1,675 |
1,637.5 |
1,650 |
-1.05% |
18,200 |
2025/2/25 |
1,640 |
1,690 |
1,640 |
1,667.5 |
-1.33% |
24,600 |
2025/2/21 |
1,697.5 |
1,730 |
1,687.5 |
1,690 |
-1.74% |
43,700 |
2025/2/20 |
1,765 |
1,770 |
1,712.5 |
1,720 |
-2.55% |
51,400 |
2025/2/19 |
1,842.5 |
1,852.5 |
1,690 |
1,765 |
+9.12% |
301,600 |
2025/2/18 |
1,630 |
1,630 |
1,597.5 |
1,617.5 |
-0.15% |
13,000 |
2025/2/17 |
1,590 |
1,620 |
1,582.5 |
1,620 |
+2.53% |
27,000 |
2025/2/14 |
1,582.5 |
1,617.5 |
1,575 |
1,580 |
-0.16% |
29,400 |
2025/2/13 |
1,572.5 |
1,585 |
1,560 |
1,582.5 |
+1.44% |
19,400 |
2025/2/12 |
1,562.5 |
1,572.5 |
1,537.5 |
1,560 |
+1.13% |
34,700 |
2025/2/10 |
1,535 |
1,580 |
1,532.5 |
1,542.5 |
+0.65% |
33,700 |
2025/2/7 |
1,590 |
1,590 |
1,530 |
1,532.5 |
-3.62% |
51,900 |
2025/2/6 |
1,535 |
1,592.5 |
1,532.5 |
1,590 |
-6.74% |
121,600 |
2025/2/5 |
1,720 |
1,747.5 |
1,690 |
1,705 |
+0.59% |
45,800 |
2025/2/4 |
1,755 |
1,755 |
1,687.5 |
1,695 |
-2.16% |
24,200 |
2025/2/3 |
1,740 |
1,750 |
1,712.5 |
1,732.5 |
-0.72% |
29,200 |
2025/1/31 |
1,757.5 |
1,757.5 |
1,735 |
1,745 |
+0.00% |
13,700 |
2025/1/30 |
1,740 |
1,760 |
1,725 |
1,745 |
+0.29% |
15,500 |
2025/1/29 |
1,740 |
1,740 |
1,722.5 |
1,740 |
+0.87% |
6,100 |
2025/1/28 |
1,715 |
1,740 |
1,710 |
1,725 |
+0.73% |
7,800 |
2025/1/27 |
1,735 |
1,735 |
1,712.5 |
1,712.5 |
+0.74% |
8,700 |
2025/1/24 |
1,662.5 |
1,717.5 |
1,662.5 |
1,700 |
+2.41% |
22,800 |
2025/1/23 |
1,665 |
1,667.5 |
1,640 |
1,660 |
-0.90% |
25,300 |
2025/1/22 |
1,675 |
1,685 |
1,660 |
1,675 |
+0.00% |
10,900 |
2025/1/21 |
1,705 |
1,705 |
1,667.5 |
1,675 |
-0.59% |
9,300 |
2025/1/20 |
1,737.5 |
1,737.5 |
1,675 |
1,685 |
-2.03% |
13,900 |
2025/1/17 |
1,675 |
1,720 |
1,667.5 |
1,720 |
+1.78% |
13,100 |
2025/1/16 |
1,720 |
1,720 |
1,685 |
1,690 |
+0.00% |
13,600 |
2025/1/15 |
1,717.5 |
1,722.5 |
1,685 |
1,690 |
-1.60% |
12,300 |
2025/1/14 |
1,750 |
1,752.5 |
1,715 |
1,717.5 |
-2.97% |
24,200 |
|