日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,519 |
1,535 |
1,514 |
1,524 |
+1.13% |
155,900 |
2025/7/11 |
1,505 |
1,512 |
1,500 |
1,507 |
+0.33% |
89,900 |
2025/7/10 |
1,507 |
1,507 |
1,493 |
1,502 |
-0.33% |
74,200 |
2025/7/9 |
1,500 |
1,510 |
1,498 |
1,507 |
+0.60% |
109,300 |
2025/7/8 |
1,487 |
1,505 |
1,487 |
1,498 |
+0.74% |
120,200 |
2025/7/7 |
1,488 |
1,495 |
1,480 |
1,487 |
+0.47% |
80,000 |
2025/7/4 |
1,480 |
1,487 |
1,475 |
1,480 |
+0.14% |
48,600 |
2025/7/3 |
1,470 |
1,480 |
1,468 |
1,478 |
+0.68% |
66,900 |
2025/7/2 |
1,447 |
1,475 |
1,446 |
1,468 |
+0.89% |
72,400 |
2025/7/1 |
1,477 |
1,477 |
1,450 |
1,455 |
-1.42% |
82,700 |
2025/6/30 |
1,495 |
1,501 |
1,476 |
1,476 |
-1.14% |
86,700 |
2025/6/27 |
1,470 |
1,493 |
1,469 |
1,493 |
+1.98% |
140,500 |
2025/6/26 |
1,470 |
1,471 |
1,452 |
1,464 |
+0.00% |
151,300 |
2025/6/25 |
1,479 |
1,479 |
1,452 |
1,464 |
-1.01% |
92,800 |
2025/6/24 |
1,484 |
1,487 |
1,475 |
1,479 |
+0.07% |
111,400 |
2025/6/23 |
1,479 |
1,485 |
1,472 |
1,478 |
+0.00% |
75,200 |
2025/6/20 |
1,486 |
1,486 |
1,475 |
1,478 |
-0.67% |
93,400 |
2025/6/19 |
1,488 |
1,495 |
1,476 |
1,488 |
+0.34% |
87,200 |
2025/6/18 |
1,482 |
1,497 |
1,470 |
1,483 |
+0.14% |
195,000 |
2025/6/17 |
1,480 |
1,483 |
1,460 |
1,481 |
+0.14% |
574,900 |
2025/6/16 |
1,485 |
1,504 |
1,479 |
1,479 |
-0.67% |
231,700 |
2025/6/13 |
1,495 |
1,506 |
1,489 |
1,489 |
-1.39% |
106,500 |
2025/6/12 |
1,509 |
1,521 |
1,505 |
1,510 |
-0.07% |
81,700 |
2025/6/11 |
1,499 |
1,516 |
1,497 |
1,511 |
+0.80% |
84,300 |
2025/6/10 |
1,490 |
1,521 |
1,488 |
1,499 |
+0.47% |
162,300 |
2025/6/9 |
1,502 |
1,505 |
1,483 |
1,492 |
-1.13% |
128,000 |
2025/6/6 |
1,505 |
1,517 |
1,498 |
1,509 |
+0.00% |
57,200 |
2025/6/5 |
1,508 |
1,525 |
1,501 |
1,509 |
+0.27% |
52,900 |
2025/6/4 |
1,490 |
1,509 |
1,489 |
1,505 |
+1.21% |
92,000 |
2025/6/3 |
1,526 |
1,530 |
1,487 |
1,487 |
-3.00% |
152,000 |
2025/6/2 |
1,513 |
1,543 |
1,512 |
1,533 |
-3.10% |
192,900 |
2025/5/30 |
1,577 |
1,586 |
1,569 |
1,582 |
-0.44% |
29,300 |
2025/5/29 |
1,574 |
1,589 |
1,574 |
1,589 |
-1.00% |
64,500 |
2025/5/28 |
1,605 |
1,620 |
1,603 |
1,605 |
+0.19% |
55,800 |
2025/5/27 |
1,599 |
1,602 |
1,591 |
1,602 |
+0.44% |
19,400 |
2025/5/26 |
1,601 |
1,604 |
1,591 |
1,595 |
+0.19% |
29,400 |
2025/5/23 |
1,592 |
1,593 |
1,582 |
1,592 |
+0.44% |
30,000 |
2025/5/22 |
1,587 |
1,593 |
1,576 |
1,585 |
-0.38% |
27,500 |
2025/5/21 |
1,596 |
1,600 |
1,590 |
1,591 |
-0.13% |
30,200 |
2025/5/20 |
1,600 |
1,609 |
1,592 |
1,593 |
-0.93% |
51,600 |
2025/5/19 |
1,606 |
1,608 |
1,597 |
1,608 |
+0.12% |
32,200 |
2025/5/16 |
1,613 |
1,613 |
1,600 |
1,606 |
+0.31% |
19,600 |
2025/5/15 |
1,615 |
1,617 |
1,601 |
1,601 |
-0.87% |
22,300 |
2025/5/14 |
1,625 |
1,625 |
1,605 |
1,615 |
-0.92% |
26,800 |
2025/5/13 |
1,635 |
1,638 |
1,625 |
1,630 |
+0.12% |
21,500 |
2025/5/12 |
1,619 |
1,629 |
1,612 |
1,628 |
+1.24% |
31,600 |
2025/5/9 |
1,606 |
1,626 |
1,600 |
1,608 |
+0.37% |
48,700 |
2025/5/8 |
1,604 |
1,613 |
1,591 |
1,602 |
-0.31% |
49,700 |
2025/5/7 |
1,610 |
1,614 |
1,603 |
1,607 |
-0.19% |
30,500 |
2025/5/2 |
1,603 |
1,611 |
1,595 |
1,610 |
+0.44% |
19,500 |
2025/5/1 |
1,606 |
1,634 |
1,596 |
1,603 |
-0.43% |
43,000 |
2025/4/30 |
1,610 |
1,610 |
1,592 |
1,610 |
+0.25% |
27,500 |
2025/4/28 |
1,610 |
1,616 |
1,606 |
1,606 |
+0.31% |
28,900 |
2025/4/25 |
1,611 |
1,611 |
1,593 |
1,601 |
+0.06% |
27,000 |
2025/4/24 |
1,616 |
1,617 |
1,600 |
1,600 |
-0.31% |
15,100 |
2025/4/23 |
1,600 |
1,610 |
1,600 |
1,605 |
+1.39% |
22,800 |
2025/4/22 |
1,578 |
1,595 |
1,578 |
1,583 |
+0.38% |
12,600 |
2025/4/21 |
1,563 |
1,577 |
1,560 |
1,577 |
+0.64% |
17,100 |
2025/4/18 |
1,548 |
1,567 |
1,542 |
1,567 |
+1.95% |
40,000 |
2025/4/17 |
1,542 |
1,544 |
1,529 |
1,537 |
+0.13% |
41,000 |
2025/4/16 |
1,543 |
1,552 |
1,531 |
1,535 |
-0.45% |
19,900 |
2025/4/15 |
1,553 |
1,564 |
1,542 |
1,542 |
+0.00% |
30,800 |
2025/4/14 |
1,552 |
1,555 |
1,525 |
1,542 |
-2.47% |
99,900 |
2025/4/11 |
1,566 |
1,593 |
1,542 |
1,581 |
-0.82% |
31,200 |
2025/4/10 |
1,610 |
1,615 |
1,570 |
1,594 |
+5.15% |
37,400 |
2025/4/9 |
1,525 |
1,529 |
1,491 |
1,516 |
-2.00% |
58,600 |
2025/4/8 |
1,515 |
1,555 |
1,515 |
1,547 |
+5.81% |
46,100 |
2025/4/7 |
1,439 |
1,499 |
1,411 |
1,462 |
-5.00% |
101,700 |
2025/4/4 |
1,591 |
1,591 |
1,500 |
1,539 |
-4.35% |
120,800 |
2025/4/3 |
1,608 |
1,620 |
1,601 |
1,609 |
-1.83% |
47,300 |
2025/4/2 |
1,661 |
1,661 |
1,639 |
1,639 |
-1.15% |
31,500 |
2025/4/1 |
1,678 |
1,680 |
1,658 |
1,658 |
-0.12% |
21,700 |
2025/3/31 |
1,690 |
1,690 |
1,660 |
1,660 |
-2.75% |
41,500 |
2025/3/28 |
1,732 |
1,732 |
1,695 |
1,707 |
+0.35% |
39,300 |
2025/3/27 |
1,693 |
1,701 |
1,685 |
1,701 |
+0.47% |
36,100 |
2025/3/26 |
1,685 |
1,696 |
1,677 |
1,693 |
+0.71% |
34,200 |
2025/3/25 |
1,693 |
1,694 |
1,671 |
1,681 |
+0.48% |
33,200 |
2025/3/24 |
1,690 |
1,690 |
1,668 |
1,673 |
-1.01% |
38,900 |
2025/3/21 |
1,685 |
1,699 |
1,676 |
1,690 |
+0.42% |
26,900 |
2025/3/19 |
1,669 |
1,683 |
1,661 |
1,683 |
+0.84% |
22,100 |
2025/3/18 |
1,660 |
1,670 |
1,656 |
1,669 |
+0.91% |
19,700 |
2025/3/17 |
1,647 |
1,662 |
1,645 |
1,654 |
+0.67% |
28,300 |
2025/3/14 |
1,639 |
1,643 |
1,620 |
1,643 |
+0.00% |
23,900 |
2025/3/13 |
1,649 |
1,659 |
1,635 |
1,643 |
+0.67% |
21,200 |
2025/3/12 |
1,616 |
1,633 |
1,616 |
1,632 |
+0.99% |
16,400 |
2025/3/11 |
1,625 |
1,625 |
1,600 |
1,616 |
-1.28% |
19,800 |
2025/3/10 |
1,629 |
1,637 |
1,628 |
1,637 |
+1.30% |
12,000 |
2025/3/7 |
1,630 |
1,630 |
1,609 |
1,616 |
-1.04% |
24,100 |
2025/3/6 |
1,613 |
1,633 |
1,609 |
1,633 |
+1.55% |
21,900 |
2025/3/5 |
1,615 |
1,618 |
1,598 |
1,608 |
-0.43% |
25,400 |
2025/3/4 |
1,614 |
1,616 |
1,595 |
1,615 |
+0.25% |
17,800 |
2025/3/3 |
1,610 |
1,611 |
1,601 |
1,611 |
+0.81% |
16,000 |
2025/2/28 |
1,611 |
1,613 |
1,589 |
1,598 |
-0.93% |
27,300 |
2025/2/27 |
1,610 |
1,613 |
1,600 |
1,613 |
+0.88% |
15,500 |
2025/2/26 |
1,611 |
1,611 |
1,583 |
1,599 |
-0.37% |
33,200 |
2025/2/25 |
1,608 |
1,615 |
1,600 |
1,605 |
-0.19% |
22,500 |
2025/2/21 |
1,633 |
1,633 |
1,599 |
1,608 |
-0.50% |
34,300 |
2025/2/20 |
1,636 |
1,636 |
1,612 |
1,616 |
-0.49% |
23,700 |
2025/2/19 |
1,611 |
1,636 |
1,608 |
1,624 |
+0.81% |
22,900 |
2025/2/18 |
1,605 |
1,611 |
1,598 |
1,611 |
+0.69% |
13,400 |
2025/2/17 |
1,615 |
1,615 |
1,598 |
1,600 |
-0.37% |
21,600 |
2025/2/14 |
1,624 |
1,624 |
1,605 |
1,606 |
-0.68% |
18,100 |
2025/2/13 |
1,624 |
1,625 |
1,601 |
1,617 |
-0.31% |
35,800 |
2025/2/12 |
1,610 |
1,631 |
1,603 |
1,622 |
+1.25% |
25,100 |
2025/2/10 |
1,601 |
1,608 |
1,596 |
1,602 |
+0.44% |
22,000 |
2025/2/7 |
1,605 |
1,609 |
1,594 |
1,595 |
-0.62% |
28,100 |
2025/2/6 |
1,602 |
1,616 |
1,602 |
1,605 |
+0.19% |
18,700 |
2025/2/5 |
1,618 |
1,618 |
1,601 |
1,602 |
+0.06% |
18,300 |
2025/2/4 |
1,617 |
1,617 |
1,601 |
1,601 |
+0.00% |
13,800 |
2025/2/3 |
1,612 |
1,615 |
1,601 |
1,601 |
-0.87% |
26,700 |
2025/1/31 |
1,641 |
1,641 |
1,600 |
1,615 |
-1.58% |
28,600 |
2025/1/30 |
1,640 |
1,647 |
1,637 |
1,641 |
+0.18% |
17,700 |
2025/1/29 |
1,631 |
1,638 |
1,626 |
1,638 |
+0.74% |
16,100 |
2025/1/28 |
1,618 |
1,634 |
1,609 |
1,626 |
+1.25% |
13,100 |
2025/1/27 |
1,616 |
1,618 |
1,605 |
1,606 |
-0.06% |
16,200 |
2025/1/24 |
1,599 |
1,609 |
1,592 |
1,607 |
+1.20% |
19,400 |
2025/1/23 |
1,607 |
1,607 |
1,588 |
1,588 |
-0.69% |
18,600 |
2025/1/22 |
1,611 |
1,617 |
1,596 |
1,599 |
-0.37% |
23,200 |
2025/1/21 |
1,615 |
1,618 |
1,602 |
1,605 |
-0.43% |
22,000 |
2025/1/20 |
1,600 |
1,618 |
1,600 |
1,612 |
+1.32% |
17,100 |
2025/1/17 |
1,598 |
1,600 |
1,586 |
1,591 |
-0.44% |
17,500 |
2025/1/16 |
1,599 |
1,608 |
1,595 |
1,598 |
+0.31% |
18,100 |
2025/1/15 |
1,630 |
1,635 |
1,591 |
1,593 |
-2.15% |
43,100 |
|