日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
17,180 |
17,380 |
16,730 |
17,160 |
-0.64% |
871,100 |
2025/7/11 |
17,210 |
17,550 |
16,850 |
17,270 |
+0.64% |
1,205,900 |
2025/7/10 |
17,600 |
17,730 |
17,030 |
17,160 |
+3.25% |
2,675,500 |
2025/7/9 |
15,700 |
16,730 |
15,550 |
16,620 |
+6.06% |
1,506,100 |
2025/7/8 |
15,800 |
16,090 |
15,450 |
15,670 |
-0.57% |
846,700 |
2025/7/7 |
16,720 |
17,030 |
15,690 |
15,760 |
-2.35% |
1,729,100 |
2025/7/4 |
15,740 |
17,320 |
15,620 |
16,140 |
+12.55% |
5,937,600 |
2025/7/3 |
14,670 |
14,700 |
14,320 |
14,340 |
-1.71% |
481,000 |
2025/7/2 |
14,440 |
14,860 |
14,060 |
14,590 |
+4.21% |
1,060,700 |
2025/7/1 |
14,290 |
14,290 |
13,900 |
14,000 |
-2.10% |
290,600 |
2025/6/30 |
14,250 |
14,470 |
14,170 |
14,300 |
+0.99% |
342,700 |
2025/6/27 |
14,360 |
14,390 |
14,000 |
14,160 |
-0.63% |
286,000 |
2025/6/26 |
14,100 |
14,290 |
14,020 |
14,250 |
+1.21% |
259,200 |
2025/6/25 |
14,000 |
14,090 |
13,750 |
14,080 |
+1.22% |
187,400 |
2025/6/24 |
13,850 |
14,050 |
13,820 |
13,910 |
+1.53% |
238,300 |
2025/6/23 |
13,600 |
13,780 |
13,440 |
13,700 |
-0.51% |
168,600 |
2025/6/20 |
14,150 |
14,230 |
13,760 |
13,770 |
-2.55% |
296,700 |
2025/6/19 |
14,050 |
14,220 |
13,950 |
14,130 |
+0.78% |
284,700 |
2025/6/18 |
13,930 |
14,250 |
13,890 |
14,020 |
+1.15% |
393,800 |
2025/6/17 |
14,070 |
14,070 |
13,740 |
13,860 |
-1.14% |
307,700 |
2025/6/16 |
13,850 |
14,090 |
13,760 |
14,020 |
+1.15% |
264,300 |
2025/6/13 |
13,890 |
13,980 |
13,630 |
13,860 |
+0.65% |
228,900 |
2025/6/12 |
13,980 |
13,980 |
13,650 |
13,770 |
-1.71% |
294,200 |
2025/6/11 |
14,250 |
14,330 |
13,740 |
14,010 |
-1.27% |
467,700 |
2025/6/10 |
13,390 |
14,340 |
13,340 |
14,190 |
+6.05% |
822,900 |
2025/6/9 |
13,170 |
13,430 |
12,990 |
13,380 |
+2.69% |
256,300 |
2025/6/6 |
12,900 |
13,120 |
12,800 |
13,030 |
+1.01% |
234,300 |
2025/6/5 |
13,250 |
13,270 |
12,880 |
12,900 |
-2.05% |
247,200 |
2025/6/4 |
13,620 |
13,720 |
13,170 |
13,170 |
-2.95% |
271,200 |
2025/6/3 |
13,760 |
13,850 |
13,480 |
13,570 |
-1.17% |
304,700 |
2025/6/2 |
13,500 |
13,770 |
13,270 |
13,730 |
+1.18% |
336,700 |
2025/5/30 |
13,450 |
13,660 |
13,360 |
13,570 |
+0.22% |
353,400 |
2025/5/29 |
13,480 |
13,640 |
13,280 |
13,540 |
+1.04% |
409,100 |
2025/5/28 |
13,170 |
13,670 |
13,130 |
13,400 |
+2.29% |
702,400 |
2025/5/27 |
12,600 |
13,420 |
12,590 |
13,100 |
+3.72% |
814,800 |
2025/5/26 |
12,090 |
12,800 |
12,060 |
12,630 |
+5.25% |
442,600 |
2025/5/23 |
11,950 |
12,100 |
11,930 |
12,000 |
+0.93% |
162,000 |
2025/5/22 |
11,680 |
11,930 |
11,570 |
11,890 |
+0.34% |
167,100 |
2025/5/21 |
12,030 |
12,050 |
11,850 |
11,850 |
-0.25% |
164,700 |
2025/5/20 |
12,150 |
12,210 |
11,880 |
11,880 |
-1.90% |
225,800 |
2025/5/19 |
12,050 |
12,310 |
12,020 |
12,110 |
+0.50% |
190,000 |
2025/5/16 |
12,050 |
12,240 |
12,030 |
12,050 |
+0.08% |
167,700 |
2025/5/15 |
12,380 |
12,410 |
12,030 |
12,040 |
-2.75% |
221,300 |
2025/5/14 |
12,590 |
12,590 |
12,290 |
12,380 |
-2.13% |
227,700 |
2025/5/13 |
12,700 |
12,800 |
12,380 |
12,650 |
+0.40% |
301,100 |
2025/5/12 |
12,650 |
12,820 |
12,600 |
12,600 |
+0.24% |
235,100 |
2025/5/9 |
12,620 |
12,770 |
12,410 |
12,570 |
-0.40% |
276,000 |
2025/5/8 |
12,830 |
12,850 |
12,520 |
12,620 |
-1.64% |
295,000 |
2025/5/7 |
12,010 |
12,830 |
11,970 |
12,830 |
+7.36% |
509,400 |
2025/5/2 |
12,050 |
12,120 |
11,750 |
11,950 |
-0.42% |
275,000 |
2025/5/1 |
12,110 |
12,150 |
11,900 |
12,000 |
-2.20% |
329,300 |
2025/4/30 |
12,340 |
12,410 |
12,140 |
12,270 |
-0.57% |
276,200 |
2025/4/28 |
12,700 |
12,800 |
12,340 |
12,340 |
-2.45% |
277,000 |
2025/4/25 |
12,790 |
12,830 |
12,520 |
12,650 |
-1.33% |
280,300 |
2025/4/24 |
13,030 |
13,050 |
12,760 |
12,820 |
-1.00% |
248,700 |
2025/4/23 |
12,920 |
13,020 |
12,730 |
12,950 |
+1.81% |
306,600 |
2025/4/22 |
12,780 |
12,950 |
12,620 |
12,720 |
-0.93% |
278,200 |
2025/4/21 |
12,580 |
12,940 |
12,510 |
12,840 |
+2.56% |
427,600 |
2025/4/18 |
12,590 |
12,750 |
12,470 |
12,520 |
-0.24% |
280,600 |
2025/4/17 |
12,180 |
12,550 |
12,070 |
12,550 |
+3.12% |
298,600 |
2025/4/16 |
12,580 |
12,610 |
12,000 |
12,170 |
-2.87% |
363,700 |
2025/4/15 |
12,490 |
12,660 |
12,360 |
12,530 |
+0.48% |
349,400 |
2025/4/14 |
12,300 |
12,710 |
12,160 |
12,470 |
+2.55% |
628,500 |
2025/4/11 |
11,200 |
12,160 |
11,130 |
12,160 |
+6.11% |
738,500 |
2025/4/10 |
11,930 |
11,950 |
11,260 |
11,460 |
+6.70% |
779,900 |
2025/4/9 |
10,920 |
11,110 |
10,370 |
10,740 |
-3.16% |
953,200 |
2025/4/8 |
10,340 |
11,090 |
10,340 |
11,090 |
+15.64% |
517,300 |
2025/4/7 |
9,160 |
10,240 |
9,160 |
9,590 |
-12.50% |
1,349,300 |
2025/4/4 |
11,340 |
11,730 |
10,590 |
10,960 |
-12.88% |
1,934,000 |
2025/4/3 |
11,980 |
12,760 |
11,930 |
12,580 |
-2.33% |
719,000 |
2025/4/2 |
13,060 |
13,060 |
12,660 |
12,880 |
-1.15% |
465,900 |
2025/4/1 |
12,840 |
13,090 |
12,790 |
13,030 |
+2.12% |
345,800 |
2025/3/31 |
12,710 |
12,950 |
12,570 |
12,760 |
-1.92% |
331,600 |
2025/3/28 |
13,230 |
13,430 |
13,010 |
13,010 |
-1.81% |
317,100 |
2025/3/27 |
13,130 |
13,340 |
13,130 |
13,250 |
-0.30% |
211,000 |
2025/3/26 |
13,500 |
13,500 |
13,200 |
13,290 |
-1.77% |
423,000 |
2025/3/25 |
13,700 |
13,740 |
13,460 |
13,530 |
-0.73% |
493,200 |
2025/3/24 |
13,350 |
13,690 |
13,200 |
13,630 |
+3.02% |
474,900 |
2025/3/21 |
13,100 |
13,280 |
12,970 |
13,230 |
+1.61% |
397,300 |
2025/3/19 |
13,260 |
13,270 |
13,020 |
13,020 |
-0.61% |
327,400 |
2025/3/18 |
12,900 |
13,470 |
12,860 |
13,100 |
+2.66% |
631,400 |
2025/3/17 |
12,990 |
13,080 |
12,720 |
12,760 |
+0.08% |
347,200 |
2025/3/14 |
12,690 |
12,810 |
12,620 |
12,750 |
+0.55% |
264,200 |
2025/3/13 |
12,890 |
13,020 |
12,680 |
12,680 |
-0.08% |
298,700 |
2025/3/12 |
12,830 |
12,960 |
12,680 |
12,690 |
-1.70% |
308,000 |
2025/3/11 |
12,550 |
13,000 |
12,360 |
12,910 |
+0.70% |
530,600 |
2025/3/10 |
13,070 |
13,240 |
12,690 |
12,820 |
-1.00% |
482,700 |
2025/3/7 |
13,150 |
13,280 |
12,950 |
12,950 |
-3.72% |
341,200 |
2025/3/6 |
13,620 |
13,620 |
13,260 |
13,450 |
-0.44% |
303,400 |
2025/3/5 |
13,690 |
13,800 |
13,470 |
13,510 |
-1.10% |
324,500 |
2025/3/4 |
13,780 |
13,880 |
13,450 |
13,660 |
-2.43% |
472,700 |
2025/3/3 |
14,300 |
14,350 |
13,950 |
14,000 |
-0.07% |
324,300 |
2025/2/28 |
14,680 |
14,870 |
13,850 |
14,010 |
-5.34% |
569,300 |
2025/2/27 |
14,740 |
14,880 |
14,530 |
14,800 |
+0.14% |
314,000 |
2025/2/26 |
14,230 |
14,780 |
14,020 |
14,780 |
+3.43% |
386,000 |
2025/2/25 |
14,000 |
14,360 |
14,000 |
14,290 |
+0.42% |
302,100 |
2025/2/21 |
14,180 |
14,450 |
14,060 |
14,230 |
-0.63% |
531,600 |
2025/2/20 |
14,870 |
14,980 |
14,170 |
14,320 |
-3.83% |
705,500 |
2025/2/19 |
15,110 |
15,300 |
14,890 |
14,890 |
-0.67% |
517,600 |
2025/2/18 |
14,840 |
15,220 |
14,830 |
14,990 |
+1.01% |
491,000 |
2025/2/17 |
15,910 |
15,920 |
14,840 |
14,840 |
-6.49% |
837,400 |
2025/2/14 |
15,610 |
16,020 |
15,560 |
15,870 |
+0.95% |
575,900 |
2025/2/13 |
15,940 |
16,170 |
15,530 |
15,720 |
-0.06% |
730,700 |
2025/2/12 |
15,670 |
15,730 |
15,470 |
15,730 |
+2.21% |
659,000 |
2025/2/10 |
15,190 |
15,590 |
15,160 |
15,390 |
+2.46% |
939,000 |
2025/2/7 |
15,090 |
15,330 |
14,970 |
15,020 |
+0.07% |
690,800 |
2025/2/6 |
14,810 |
15,040 |
14,720 |
15,010 |
+1.42% |
445,300 |
2025/2/5 |
15,200 |
15,400 |
14,710 |
14,800 |
-1.66% |
670,800 |
2025/2/4 |
14,940 |
15,410 |
14,870 |
15,050 |
+2.24% |
912,000 |
2025/2/3 |
14,850 |
14,880 |
14,550 |
14,720 |
-1.80% |
407,300 |
2025/1/31 |
14,900 |
15,110 |
14,760 |
14,990 |
+0.74% |
622,300 |
2025/1/30 |
15,120 |
15,280 |
14,800 |
14,880 |
-1.13% |
645,100 |
2025/1/29 |
14,800 |
15,410 |
14,650 |
15,050 |
+1.55% |
1,240,800 |
2025/1/28 |
14,340 |
14,820 |
14,280 |
14,820 |
+4.22% |
883,700 |
2025/1/27 |
14,030 |
14,440 |
13,820 |
14,220 |
+1.72% |
745,800 |
2025/1/24 |
13,800 |
14,140 |
13,710 |
13,980 |
+1.08% |
759,400 |
2025/1/23 |
14,660 |
14,700 |
13,830 |
13,830 |
-5.60% |
848,700 |
2025/1/22 |
15,030 |
15,050 |
14,600 |
14,650 |
-1.41% |
795,100 |
2025/1/21 |
14,390 |
15,050 |
14,320 |
14,860 |
+4.21% |
1,790,700 |
2025/1/20 |
14,420 |
14,720 |
14,040 |
14,260 |
-0.28% |
1,280,000 |
2025/1/17 |
13,520 |
14,830 |
13,460 |
14,300 |
+3.85% |
2,549,600 |
2025/1/16 |
13,630 |
14,120 |
13,210 |
13,770 |
+1.70% |
2,211,000 |
2025/1/15 |
15,690 |
16,300 |
13,350 |
13,540 |
-6.88% |
4,853,300 |
|