日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,580 |
1,630 |
1,574 |
1,612 |
+2.03% |
113,400 |
2025/7/11 |
1,617 |
1,637 |
1,578 |
1,580 |
-2.77% |
169,300 |
2025/7/10 |
1,666 |
1,687 |
1,620 |
1,625 |
-0.85% |
102,200 |
2025/7/9 |
1,652 |
1,669 |
1,580 |
1,639 |
+0.12% |
256,700 |
2025/7/8 |
1,650 |
1,655 |
1,626 |
1,637 |
-2.09% |
150,400 |
2025/7/7 |
1,625 |
1,687 |
1,618 |
1,672 |
+2.26% |
156,300 |
2025/7/4 |
1,661 |
1,713 |
1,618 |
1,635 |
-1.33% |
184,200 |
2025/7/3 |
1,727 |
1,727 |
1,650 |
1,657 |
-4.05% |
252,800 |
2025/7/2 |
1,778 |
1,778 |
1,701 |
1,727 |
-9.01% |
372,800 |
2025/7/1 |
1,798 |
1,927 |
1,791 |
1,898 |
+6.03% |
260,900 |
2025/6/30 |
1,905 |
1,910 |
1,775 |
1,790 |
-5.34% |
244,200 |
2025/6/27 |
1,848 |
1,915 |
1,846 |
1,891 |
+4.48% |
241,300 |
2025/6/26 |
1,838 |
1,863 |
1,795 |
1,810 |
-0.22% |
158,100 |
2025/6/25 |
1,763 |
1,837 |
1,726 |
1,814 |
+4.55% |
209,800 |
2025/6/24 |
1,807 |
1,823 |
1,715 |
1,735 |
-1.81% |
177,000 |
2025/6/23 |
1,701 |
1,863 |
1,690 |
1,767 |
+3.03% |
299,500 |
2025/6/20 |
1,691 |
1,720 |
1,690 |
1,715 |
-0.46% |
88,500 |
2025/6/19 |
1,704 |
1,731 |
1,681 |
1,723 |
+0.64% |
93,000 |
2025/6/18 |
1,750 |
1,770 |
1,711 |
1,712 |
-2.56% |
106,700 |
2025/6/17 |
1,783 |
1,799 |
1,730 |
1,757 |
+2.21% |
123,100 |
2025/6/16 |
1,799 |
1,814 |
1,710 |
1,719 |
-4.02% |
211,800 |
2025/6/13 |
1,820 |
1,840 |
1,777 |
1,791 |
-1.21% |
125,700 |
2025/6/12 |
1,755 |
1,817 |
1,754 |
1,813 |
+2.31% |
137,400 |
2025/6/11 |
1,844 |
1,844 |
1,769 |
1,772 |
-4.11% |
159,000 |
2025/6/10 |
1,858 |
1,883 |
1,820 |
1,848 |
+0.65% |
117,200 |
2025/6/9 |
1,869 |
1,873 |
1,814 |
1,836 |
-0.49% |
74,400 |
2025/6/6 |
1,814 |
1,880 |
1,803 |
1,845 |
+0.33% |
114,500 |
2025/6/5 |
1,864 |
1,905 |
1,837 |
1,839 |
-2.28% |
117,100 |
2025/6/4 |
1,898 |
1,944 |
1,865 |
1,882 |
-0.79% |
174,800 |
2025/6/3 |
1,949 |
1,957 |
1,886 |
1,897 |
-1.51% |
181,200 |
2025/6/2 |
1,933 |
1,943 |
1,860 |
1,926 |
+1.37% |
155,800 |
2025/5/30 |
1,906 |
1,908 |
1,862 |
1,900 |
-0.68% |
119,700 |
2025/5/29 |
1,956 |
1,956 |
1,885 |
1,913 |
-2.10% |
178,700 |
2025/5/28 |
1,896 |
1,997 |
1,896 |
1,954 |
+4.72% |
422,500 |
2025/5/27 |
1,838 |
1,874 |
1,793 |
1,866 |
+2.25% |
181,800 |
2025/5/26 |
1,820 |
1,888 |
1,806 |
1,825 |
-1.03% |
181,000 |
2025/5/23 |
1,905 |
1,913 |
1,789 |
1,844 |
-3.15% |
387,600 |
2025/5/22 |
1,784 |
1,953 |
1,764 |
1,904 |
+9.17% |
1,020,200 |
2025/5/21 |
1,585 |
1,803 |
1,542 |
1,744 |
+9.20% |
373,100 |
2025/5/20 |
1,593 |
1,637 |
1,591 |
1,597 |
+0.25% |
81,700 |
2025/5/19 |
1,557 |
1,603 |
1,535 |
1,593 |
+1.34% |
67,100 |
2025/5/16 |
1,560 |
1,607 |
1,531 |
1,572 |
-0.63% |
89,500 |
2025/5/15 |
1,521 |
1,619 |
1,499 |
1,582 |
+4.01% |
164,500 |
2025/5/14 |
1,518 |
1,550 |
1,472 |
1,521 |
+2.08% |
127,500 |
2025/5/13 |
1,539 |
1,574 |
1,452 |
1,490 |
-3.75% |
228,900 |
2025/5/12 |
1,432 |
1,658 |
1,432 |
1,548 |
+2.04% |
380,400 |
2025/5/9 |
1,500 |
1,548 |
1,490 |
1,517 |
-0.65% |
132,000 |
2025/5/8 |
1,540 |
1,555 |
1,506 |
1,527 |
+0.20% |
81,000 |
2025/5/7 |
1,495 |
1,533 |
1,468 |
1,524 |
+4.03% |
89,100 |
2025/5/2 |
1,467 |
1,479 |
1,438 |
1,465 |
-0.07% |
62,800 |
2025/5/1 |
1,487 |
1,496 |
1,453 |
1,466 |
-1.41% |
72,700 |
2025/4/30 |
1,548 |
1,555 |
1,476 |
1,487 |
-0.07% |
97,000 |
2025/4/28 |
1,447 |
1,498 |
1,437 |
1,488 |
+3.69% |
72,400 |
2025/4/25 |
1,409 |
1,454 |
1,404 |
1,435 |
+2.43% |
69,000 |
2025/4/24 |
1,382 |
1,401 |
1,361 |
1,401 |
+2.34% |
68,200 |
2025/4/23 |
1,421 |
1,438 |
1,365 |
1,369 |
+1.86% |
93,200 |
2025/4/22 |
1,376 |
1,392 |
1,343 |
1,344 |
-4.41% |
84,300 |
2025/4/21 |
1,450 |
1,450 |
1,396 |
1,406 |
-3.90% |
64,900 |
2025/4/18 |
1,430 |
1,466 |
1,419 |
1,463 |
+1.95% |
80,400 |
2025/4/17 |
1,385 |
1,478 |
1,384 |
1,435 |
+4.90% |
151,800 |
2025/4/16 |
1,412 |
1,413 |
1,355 |
1,368 |
-1.01% |
74,600 |
2025/4/15 |
1,355 |
1,410 |
1,350 |
1,382 |
+2.67% |
67,800 |
2025/4/14 |
1,378 |
1,399 |
1,346 |
1,346 |
-0.81% |
86,800 |
2025/4/11 |
1,293 |
1,366 |
1,285 |
1,357 |
+0.30% |
88,500 |
2025/4/10 |
1,415 |
1,420 |
1,328 |
1,353 |
+11.54% |
172,900 |
2025/4/9 |
1,232 |
1,237 |
1,163 |
1,213 |
-5.23% |
136,200 |
2025/4/8 |
1,308 |
1,324 |
1,258 |
1,280 |
+13.48% |
211,600 |
2025/4/7 |
1,150 |
1,191 |
1,102 |
1,128 |
-11.81% |
271,800 |
2025/4/4 |
1,361 |
1,379 |
1,193 |
1,279 |
-9.68% |
487,000 |
2025/4/3 |
1,409 |
1,451 |
1,363 |
1,416 |
-5.54% |
234,700 |
2025/4/2 |
1,484 |
1,509 |
1,471 |
1,499 |
+1.90% |
82,400 |
2025/4/1 |
1,562 |
1,565 |
1,464 |
1,471 |
-4.97% |
168,600 |
2025/3/31 |
1,550 |
1,575 |
1,523 |
1,548 |
-4.91% |
143,300 |
2025/3/28 |
1,654 |
1,676 |
1,594 |
1,628 |
-1.33% |
104,800 |
2025/3/27 |
1,596 |
1,650 |
1,583 |
1,650 |
+3.38% |
88,200 |
2025/3/26 |
1,646 |
1,646 |
1,587 |
1,596 |
-3.04% |
242,500 |
2025/3/25 |
1,646 |
1,687 |
1,619 |
1,646 |
+0.67% |
84,900 |
2025/3/24 |
1,705 |
1,705 |
1,635 |
1,635 |
-2.10% |
95,100 |
2025/3/21 |
1,670 |
1,716 |
1,664 |
1,670 |
-1.18% |
143,300 |
2025/3/19 |
1,637 |
1,733 |
1,625 |
1,690 |
+3.24% |
218,300 |
2025/3/18 |
1,700 |
1,724 |
1,614 |
1,637 |
+2.63% |
230,900 |
2025/3/17 |
1,613 |
1,642 |
1,586 |
1,595 |
+2.37% |
168,400 |
2025/3/14 |
1,533 |
1,563 |
1,490 |
1,558 |
+1.63% |
84,100 |
2025/3/13 |
1,570 |
1,588 |
1,520 |
1,533 |
+0.59% |
136,300 |
2025/3/12 |
1,463 |
1,552 |
1,451 |
1,524 |
+5.69% |
199,400 |
2025/3/11 |
1,472 |
1,480 |
1,410 |
1,442 |
-7.09% |
374,200 |
2025/3/10 |
1,642 |
1,647 |
1,505 |
1,552 |
-4.32% |
333,200 |
2025/3/7 |
1,600 |
1,654 |
1,547 |
1,622 |
+2.40% |
410,400 |
2025/3/6 |
1,519 |
1,607 |
1,494 |
1,584 |
+6.38% |
342,600 |
2025/3/5 |
1,432 |
1,491 |
1,429 |
1,489 |
+3.98% |
176,400 |
2025/3/4 |
1,400 |
1,440 |
1,384 |
1,432 |
+1.85% |
85,500 |
2025/3/3 |
1,460 |
1,478 |
1,401 |
1,406 |
-1.68% |
80,600 |
2025/2/28 |
1,426 |
1,468 |
1,410 |
1,430 |
-1.79% |
147,500 |
2025/2/27 |
1,459 |
1,480 |
1,446 |
1,456 |
+0.34% |
102,600 |
2025/2/26 |
1,435 |
1,455 |
1,376 |
1,451 |
+0.62% |
147,300 |
2025/2/25 |
1,401 |
1,488 |
1,401 |
1,442 |
-0.14% |
120,400 |
2025/2/21 |
1,462 |
1,472 |
1,419 |
1,444 |
-2.96% |
139,900 |
2025/2/20 |
1,507 |
1,507 |
1,432 |
1,488 |
-1.33% |
180,500 |
2025/2/19 |
1,455 |
1,508 |
1,451 |
1,508 |
+2.94% |
94,400 |
2025/2/18 |
1,448 |
1,490 |
1,430 |
1,465 |
-0.88% |
106,100 |
2025/2/17 |
1,438 |
1,527 |
1,415 |
1,478 |
+2.07% |
181,500 |
2025/2/14 |
1,489 |
1,520 |
1,429 |
1,448 |
-3.53% |
211,400 |
2025/2/13 |
1,453 |
1,550 |
1,401 |
1,501 |
+3.16% |
393,600 |
2025/2/12 |
1,408 |
1,469 |
1,380 |
1,455 |
+4.08% |
422,900 |
2025/2/10 |
1,259 |
1,444 |
1,259 |
1,398 |
+22.20% |
1,199,500 |
2025/2/7 |
1,165 |
1,180 |
1,140 |
1,144 |
-2.22% |
170,400 |
2025/2/6 |
1,142 |
1,172 |
1,128 |
1,170 |
+2.54% |
99,000 |
2025/2/5 |
1,154 |
1,156 |
1,127 |
1,141 |
+0.35% |
65,600 |
2025/2/4 |
1,172 |
1,175 |
1,131 |
1,137 |
-0.44% |
110,800 |
2025/2/3 |
1,167 |
1,167 |
1,112 |
1,142 |
-4.59% |
242,900 |
2025/1/31 |
1,147 |
1,212 |
1,130 |
1,197 |
+5.28% |
277,500 |
2025/1/30 |
1,116 |
1,142 |
1,101 |
1,137 |
+1.43% |
89,800 |
2025/1/29 |
1,128 |
1,129 |
1,108 |
1,121 |
+0.63% |
82,300 |
2025/1/28 |
1,095 |
1,125 |
1,063 |
1,114 |
+2.11% |
115,700 |
2025/1/27 |
1,118 |
1,140 |
1,090 |
1,091 |
-2.24% |
127,500 |
2025/1/24 |
1,125 |
1,144 |
1,098 |
1,116 |
-0.36% |
134,000 |
2025/1/23 |
1,098 |
1,135 |
1,071 |
1,120 |
+3.32% |
184,700 |
2025/1/22 |
1,059 |
1,094 |
1,053 |
1,084 |
+2.26% |
128,600 |
2025/1/21 |
1,091 |
1,105 |
1,059 |
1,060 |
-1.67% |
102,400 |
2025/1/20 |
1,103 |
1,111 |
1,065 |
1,078 |
-4.09% |
133,000 |
2025/1/17 |
1,109 |
1,124 |
1,076 |
1,124 |
+1.17% |
208,900 |
2025/1/16 |
1,105 |
1,136 |
1,068 |
1,111 |
+2.97% |
286,900 |
2025/1/15 |
1,059 |
1,082 |
1,037 |
1,079 |
+2.18% |
179,200 |
|