日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,801 |
1,801 |
1,728 |
1,742 |
-3.06% |
117,400 |
2025/7/11 |
1,775 |
1,815 |
1,758 |
1,797 |
+2.51% |
95,000 |
2025/7/10 |
1,765 |
1,779 |
1,733 |
1,753 |
-0.68% |
89,700 |
2025/7/9 |
1,799 |
1,835 |
1,729 |
1,765 |
+0.23% |
121,800 |
2025/7/8 |
1,700 |
1,767 |
1,697 |
1,761 |
+3.89% |
112,300 |
2025/7/7 |
1,706 |
1,740 |
1,695 |
1,695 |
-0.35% |
64,000 |
2025/7/4 |
1,700 |
1,758 |
1,687 |
1,701 |
+0.95% |
142,100 |
2025/7/3 |
1,716 |
1,725 |
1,676 |
1,685 |
-1.81% |
124,800 |
2025/7/2 |
1,742 |
1,769 |
1,709 |
1,716 |
-2.28% |
128,200 |
2025/7/1 |
1,791 |
1,798 |
1,755 |
1,756 |
-2.28% |
94,300 |
2025/6/30 |
1,848 |
1,861 |
1,795 |
1,797 |
-1.37% |
107,100 |
2025/6/27 |
1,815 |
1,868 |
1,800 |
1,822 |
-0.16% |
115,700 |
2025/6/26 |
1,845 |
1,863 |
1,802 |
1,825 |
-2.04% |
165,100 |
2025/6/25 |
1,899 |
1,923 |
1,810 |
1,863 |
+0.54% |
158,600 |
2025/6/24 |
1,898 |
1,923 |
1,835 |
1,853 |
-1.33% |
328,200 |
2025/6/23 |
1,805 |
1,886 |
1,780 |
1,878 |
+5.51% |
304,500 |
2025/6/20 |
1,760 |
1,814 |
1,744 |
1,780 |
+2.89% |
264,200 |
2025/6/19 |
1,668 |
1,743 |
1,651 |
1,730 |
+3.59% |
128,700 |
2025/6/18 |
1,678 |
1,733 |
1,666 |
1,670 |
-0.18% |
142,500 |
2025/6/17 |
1,669 |
1,679 |
1,640 |
1,673 |
+2.70% |
76,400 |
2025/6/16 |
1,625 |
1,643 |
1,608 |
1,629 |
-0.73% |
57,700 |
2025/6/13 |
1,673 |
1,673 |
1,635 |
1,641 |
-1.62% |
93,900 |
2025/6/12 |
1,683 |
1,719 |
1,643 |
1,668 |
+0.30% |
167,000 |
2025/6/11 |
1,648 |
1,665 |
1,625 |
1,663 |
+0.91% |
133,200 |
2025/6/10 |
1,586 |
1,656 |
1,570 |
1,648 |
+5.30% |
194,100 |
2025/6/9 |
1,553 |
1,575 |
1,529 |
1,565 |
+3.16% |
117,800 |
2025/6/6 |
1,535 |
1,548 |
1,503 |
1,517 |
-2.00% |
65,400 |
2025/6/5 |
1,550 |
1,573 |
1,534 |
1,548 |
+0.32% |
84,500 |
2025/6/4 |
1,559 |
1,564 |
1,535 |
1,543 |
-0.96% |
85,700 |
2025/6/3 |
1,562 |
1,569 |
1,534 |
1,558 |
+0.13% |
93,900 |
2025/6/2 |
1,520 |
1,556 |
1,503 |
1,556 |
+3.18% |
175,900 |
2025/5/30 |
1,511 |
1,516 |
1,493 |
1,508 |
+0.07% |
68,600 |
2025/5/29 |
1,471 |
1,533 |
1,468 |
1,507 |
+2.87% |
156,400 |
2025/5/28 |
1,492 |
1,492 |
1,462 |
1,465 |
-2.01% |
62,900 |
2025/5/27 |
1,428 |
1,508 |
1,423 |
1,495 |
+5.06% |
244,600 |
2025/5/26 |
1,373 |
1,425 |
1,367 |
1,423 |
+4.25% |
77,300 |
2025/5/23 |
1,360 |
1,370 |
1,347 |
1,365 |
+0.00% |
38,300 |
2025/5/22 |
1,367 |
1,380 |
1,360 |
1,365 |
-1.09% |
39,800 |
2025/5/21 |
1,412 |
1,412 |
1,380 |
1,380 |
-2.27% |
63,600 |
2025/5/20 |
1,424 |
1,428 |
1,397 |
1,412 |
-1.40% |
63,600 |
2025/5/19 |
1,413 |
1,440 |
1,406 |
1,432 |
+1.34% |
83,800 |
2025/5/16 |
1,437 |
1,437 |
1,385 |
1,413 |
-2.55% |
90,800 |
2025/5/15 |
1,405 |
1,456 |
1,375 |
1,450 |
+1.61% |
162,500 |
2025/5/14 |
1,350 |
1,430 |
1,333 |
1,427 |
+7.78% |
219,000 |
2025/5/13 |
1,338 |
1,349 |
1,301 |
1,324 |
-6.63% |
365,800 |
2025/5/12 |
1,442 |
1,460 |
1,409 |
1,418 |
+1.00% |
156,100 |
2025/5/9 |
1,364 |
1,410 |
1,364 |
1,404 |
+3.31% |
74,900 |
2025/5/8 |
1,375 |
1,375 |
1,352 |
1,359 |
-1.16% |
20,200 |
2025/5/7 |
1,344 |
1,375 |
1,341 |
1,375 |
+1.70% |
29,500 |
2025/5/2 |
1,363 |
1,365 |
1,335 |
1,352 |
-0.52% |
35,300 |
2025/5/1 |
1,364 |
1,366 |
1,351 |
1,359 |
-0.66% |
18,900 |
2025/4/30 |
1,339 |
1,371 |
1,329 |
1,368 |
+2.17% |
33,500 |
2025/4/28 |
1,322 |
1,343 |
1,322 |
1,339 |
+2.61% |
41,400 |
2025/4/25 |
1,295 |
1,308 |
1,292 |
1,305 |
+1.56% |
41,000 |
2025/4/24 |
1,278 |
1,292 |
1,277 |
1,285 |
+0.78% |
16,200 |
2025/4/23 |
1,296 |
1,296 |
1,257 |
1,275 |
-0.23% |
48,700 |
2025/4/22 |
1,289 |
1,294 |
1,270 |
1,278 |
+0.08% |
43,200 |
2025/4/21 |
1,268 |
1,298 |
1,268 |
1,277 |
-0.93% |
44,800 |
2025/4/18 |
1,255 |
1,289 |
1,254 |
1,289 |
+2.71% |
18,800 |
2025/4/17 |
1,233 |
1,255 |
1,233 |
1,255 |
+2.20% |
22,000 |
2025/4/16 |
1,269 |
1,269 |
1,228 |
1,228 |
-2.54% |
22,800 |
2025/4/15 |
1,267 |
1,267 |
1,256 |
1,260 |
+0.88% |
18,900 |
2025/4/14 |
1,247 |
1,264 |
1,236 |
1,249 |
+1.30% |
35,800 |
2025/4/11 |
1,188 |
1,233 |
1,162 |
1,233 |
+1.48% |
42,700 |
2025/4/10 |
1,218 |
1,220 |
1,200 |
1,215 |
+7.71% |
84,000 |
2025/4/9 |
1,150 |
1,153 |
1,095 |
1,128 |
-4.08% |
122,900 |
2025/4/8 |
1,150 |
1,200 |
1,150 |
1,176 |
+7.89% |
103,700 |
2025/4/7 |
1,101 |
1,159 |
1,090 |
1,090 |
-10.80% |
178,100 |
2025/4/4 |
1,263 |
1,273 |
1,190 |
1,222 |
-5.93% |
160,200 |
2025/4/3 |
1,294 |
1,306 |
1,272 |
1,299 |
-1.89% |
72,300 |
2025/4/2 |
1,335 |
1,338 |
1,315 |
1,324 |
-0.38% |
44,100 |
2025/4/1 |
1,376 |
1,397 |
1,325 |
1,329 |
+0.99% |
88,700 |
2025/3/31 |
1,350 |
1,350 |
1,309 |
1,316 |
-4.15% |
71,000 |
2025/3/28 |
1,345 |
1,386 |
1,345 |
1,373 |
-1.51% |
42,500 |
2025/3/27 |
1,408 |
1,413 |
1,392 |
1,394 |
-1.34% |
53,800 |
2025/3/26 |
1,412 |
1,427 |
1,397 |
1,413 |
+0.07% |
35,300 |
2025/3/25 |
1,423 |
1,423 |
1,400 |
1,412 |
+0.71% |
53,000 |
2025/3/24 |
1,438 |
1,438 |
1,402 |
1,402 |
-1.48% |
59,500 |
2025/3/21 |
1,436 |
1,442 |
1,418 |
1,423 |
-1.04% |
55,200 |
2025/3/19 |
1,428 |
1,447 |
1,425 |
1,438 |
-0.42% |
33,200 |
2025/3/18 |
1,428 |
1,447 |
1,410 |
1,444 |
+0.98% |
48,700 |
2025/3/17 |
1,414 |
1,430 |
1,389 |
1,430 |
+1.27% |
53,400 |
2025/3/14 |
1,388 |
1,412 |
1,380 |
1,412 |
+2.17% |
42,600 |
2025/3/13 |
1,387 |
1,392 |
1,380 |
1,382 |
-0.29% |
22,400 |
2025/3/12 |
1,369 |
1,391 |
1,368 |
1,386 |
+1.24% |
34,600 |
2025/3/11 |
1,360 |
1,379 |
1,333 |
1,369 |
-1.08% |
86,200 |
2025/3/10 |
1,391 |
1,391 |
1,357 |
1,384 |
+0.65% |
63,000 |
2025/3/7 |
1,383 |
1,400 |
1,370 |
1,375 |
-1.57% |
57,800 |
2025/3/6 |
1,409 |
1,418 |
1,392 |
1,397 |
-0.21% |
40,300 |
2025/3/5 |
1,433 |
1,433 |
1,386 |
1,400 |
-0.92% |
42,200 |
2025/3/4 |
1,420 |
1,420 |
1,380 |
1,413 |
-0.63% |
68,200 |
2025/3/3 |
1,420 |
1,448 |
1,392 |
1,422 |
+1.86% |
60,700 |
2025/2/28 |
1,428 |
1,436 |
1,391 |
1,396 |
-3.79% |
77,300 |
2025/2/27 |
1,451 |
1,466 |
1,441 |
1,451 |
-1.36% |
40,500 |
2025/2/26 |
1,479 |
1,485 |
1,448 |
1,471 |
-0.54% |
49,300 |
2025/2/25 |
1,442 |
1,515 |
1,440 |
1,479 |
+1.30% |
62,800 |
2025/2/21 |
1,467 |
1,477 |
1,454 |
1,460 |
-1.82% |
62,500 |
2025/2/20 |
1,483 |
1,500 |
1,464 |
1,487 |
-0.34% |
74,500 |
2025/2/19 |
1,510 |
1,524 |
1,486 |
1,492 |
-1.71% |
100,700 |
2025/2/18 |
1,444 |
1,526 |
1,430 |
1,518 |
+5.12% |
287,800 |
2025/2/17 |
1,472 |
1,472 |
1,399 |
1,444 |
-1.97% |
110,200 |
2025/2/14 |
1,448 |
1,487 |
1,439 |
1,473 |
+0.96% |
144,600 |
2025/2/13 |
1,355 |
1,462 |
1,314 |
1,459 |
+4.21% |
427,600 |
2025/2/12 |
1,380 |
1,409 |
1,355 |
1,400 |
+2.04% |
144,500 |
2025/2/10 |
1,350 |
1,376 |
1,348 |
1,372 |
+0.96% |
69,500 |
2025/2/7 |
1,368 |
1,378 |
1,346 |
1,359 |
-0.66% |
61,000 |
2025/2/6 |
1,337 |
1,379 |
1,337 |
1,368 |
+2.40% |
75,400 |
2025/2/5 |
1,320 |
1,340 |
1,319 |
1,336 |
+1.60% |
31,300 |
2025/2/4 |
1,310 |
1,319 |
1,303 |
1,315 |
+1.15% |
28,000 |
2025/2/3 |
1,313 |
1,319 |
1,295 |
1,300 |
-1.22% |
47,800 |
2025/1/31 |
1,339 |
1,339 |
1,315 |
1,316 |
-2.08% |
43,300 |
2025/1/30 |
1,348 |
1,359 |
1,329 |
1,344 |
+0.60% |
61,000 |
2025/1/29 |
1,330 |
1,347 |
1,324 |
1,336 |
+0.75% |
66,500 |
2025/1/28 |
1,300 |
1,327 |
1,300 |
1,326 |
+2.39% |
37,000 |
2025/1/27 |
1,333 |
1,333 |
1,291 |
1,295 |
-1.89% |
69,900 |
2025/1/24 |
1,283 |
1,325 |
1,283 |
1,320 |
+3.29% |
92,600 |
2025/1/23 |
1,298 |
1,308 |
1,276 |
1,278 |
-1.01% |
50,300 |
2025/1/22 |
1,279 |
1,298 |
1,279 |
1,291 |
+1.02% |
46,200 |
2025/1/21 |
1,287 |
1,287 |
1,268 |
1,278 |
-0.70% |
29,000 |
2025/1/20 |
1,260 |
1,288 |
1,257 |
1,287 |
+2.55% |
47,700 |
2025/1/17 |
1,260 |
1,269 |
1,248 |
1,255 |
-1.10% |
43,500 |
2025/1/16 |
1,279 |
1,292 |
1,263 |
1,269 |
+0.00% |
34,600 |
2025/1/15 |
1,287 |
1,287 |
1,252 |
1,269 |
-0.86% |
33,900 |
|