| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
17,835 |
18,290 |
17,830 |
18,170 |
+1.85% |
1,477,300 |
| 2025/7/11 |
18,050 |
18,140 |
17,810 |
17,840 |
+0.34% |
1,544,600 |
| 2025/7/10 |
17,355 |
17,780 |
17,300 |
17,780 |
+3.22% |
1,815,900 |
| 2025/7/9 |
17,285 |
17,310 |
16,905 |
17,225 |
+1.09% |
951,000 |
| 2025/7/8 |
16,710 |
17,105 |
16,680 |
17,040 |
+2.99% |
1,384,900 |
| 2025/7/7 |
16,640 |
16,775 |
16,445 |
16,545 |
-0.54% |
631,500 |
| 2025/7/4 |
17,015 |
17,135 |
16,555 |
16,635 |
-1.74% |
623,700 |
| 2025/7/3 |
16,615 |
16,950 |
16,485 |
16,930 |
+2.11% |
1,197,800 |
| 2025/7/2 |
16,570 |
16,660 |
16,375 |
16,580 |
-0.42% |
1,744,100 |
| 2025/7/1 |
16,900 |
17,050 |
16,600 |
16,650 |
-2.94% |
1,271,800 |
| 2025/6/30 |
17,275 |
17,380 |
17,110 |
17,155 |
+1.18% |
1,881,900 |
| 2025/6/27 |
16,930 |
17,160 |
16,770 |
16,955 |
+0.53% |
1,766,400 |
| 2025/6/26 |
16,915 |
17,110 |
16,655 |
16,865 |
-1.75% |
1,741,900 |
| 2025/6/25 |
17,340 |
17,350 |
17,020 |
17,165 |
-0.20% |
691,000 |
| 2025/6/24 |
17,350 |
17,375 |
17,120 |
17,200 |
+1.12% |
697,500 |
| 2025/6/23 |
16,935 |
17,270 |
16,900 |
17,010 |
+0.74% |
817,500 |
| 2025/6/20 |
17,030 |
17,095 |
16,850 |
16,885 |
-0.94% |
1,166,600 |
| 2025/6/19 |
17,050 |
17,085 |
16,750 |
17,045 |
-0.58% |
635,700 |
| 2025/6/18 |
16,680 |
17,200 |
16,665 |
17,145 |
+3.47% |
1,108,200 |
| 2025/6/17 |
16,505 |
16,680 |
16,420 |
16,570 |
+0.55% |
796,900 |
| 2025/6/16 |
16,660 |
16,660 |
16,360 |
16,480 |
-1.08% |
833,400 |
| 2025/6/13 |
17,005 |
17,080 |
16,640 |
16,660 |
-2.09% |
1,078,800 |
| 2025/6/12 |
17,155 |
17,185 |
16,985 |
17,015 |
-0.67% |
622,100 |
| 2025/6/11 |
17,270 |
17,270 |
17,085 |
17,130 |
+0.62% |
804,400 |
| 2025/6/10 |
16,880 |
17,170 |
16,835 |
17,025 |
+1.89% |
1,037,100 |
| 2025/6/9 |
16,530 |
16,745 |
16,480 |
16,710 |
+1.43% |
786,900 |
| 2025/6/6 |
16,270 |
16,505 |
16,205 |
16,475 |
+0.12% |
938,200 |
| 2025/6/5 |
16,510 |
16,615 |
16,360 |
16,455 |
-1.23% |
1,207,700 |
| 2025/6/4 |
16,775 |
16,915 |
16,580 |
16,660 |
+0.21% |
873,900 |
| 2025/6/3 |
16,610 |
16,705 |
16,410 |
16,625 |
-0.15% |
1,672,600 |
| 2025/6/2 |
16,775 |
16,945 |
16,500 |
16,650 |
-2.72% |
999,700 |
| 2025/5/30 |
17,315 |
17,350 |
16,960 |
17,115 |
-3.31% |
2,335,200 |
| 2025/5/29 |
17,690 |
17,705 |
17,530 |
17,700 |
+0.80% |
935,400 |
| 2025/5/28 |
17,895 |
17,995 |
17,540 |
17,560 |
-2.04% |
1,105,900 |
| 2025/5/27 |
17,900 |
18,090 |
17,830 |
17,925 |
-0.80% |
535,300 |
| 2025/5/26 |
17,895 |
18,255 |
17,845 |
18,070 |
+0.61% |
588,700 |
| 2025/5/23 |
17,690 |
18,065 |
17,580 |
17,960 |
+2.37% |
963,500 |
| 2025/5/22 |
17,440 |
17,545 |
17,310 |
17,545 |
-0.37% |
572,700 |
| 2025/5/21 |
17,930 |
17,950 |
17,420 |
17,610 |
-1.29% |
767,900 |
| 2025/5/20 |
18,210 |
18,280 |
17,840 |
17,840 |
-0.67% |
613,400 |
| 2025/5/19 |
18,100 |
18,135 |
17,905 |
17,960 |
+0.81% |
665,100 |
| 2025/5/16 |
18,200 |
18,200 |
17,690 |
17,815 |
-1.06% |
513,800 |
| 2025/5/15 |
17,860 |
18,270 |
17,810 |
18,005 |
+0.36% |
676,200 |
| 2025/5/14 |
18,200 |
18,200 |
17,810 |
17,940 |
-1.56% |
695,900 |
| 2025/5/13 |
18,130 |
18,345 |
18,025 |
18,225 |
+2.79% |
1,115,400 |
| 2025/5/12 |
17,940 |
17,940 |
17,620 |
17,730 |
+0.06% |
689,800 |
| 2025/5/9 |
18,030 |
18,085 |
17,675 |
17,720 |
-0.51% |
1,240,000 |
| 2025/5/8 |
18,100 |
18,145 |
17,730 |
17,810 |
-1.30% |
919,500 |
| 2025/5/7 |
17,935 |
18,115 |
17,735 |
18,045 |
-0.06% |
1,493,000 |
| 2025/5/2 |
17,800 |
18,330 |
17,650 |
18,055 |
+2.85% |
1,939,700 |
| 2025/5/1 |
17,115 |
17,880 |
16,770 |
17,555 |
+4.62% |
2,060,500 |
| 2025/4/30 |
16,800 |
16,855 |
16,630 |
16,780 |
+0.99% |
1,656,400 |
| 2025/4/28 |
16,795 |
16,840 |
16,590 |
16,615 |
+0.42% |
704,000 |
| 2025/4/25 |
16,360 |
16,625 |
16,275 |
16,545 |
+2.60% |
924,900 |
| 2025/4/24 |
16,310 |
16,330 |
16,065 |
16,125 |
+0.59% |
837,500 |
| 2025/4/23 |
16,030 |
16,175 |
15,890 |
16,030 |
+2.76% |
946,000 |
| 2025/4/22 |
15,600 |
15,650 |
15,445 |
15,600 |
-0.03% |
678,600 |
| 2025/4/21 |
15,590 |
15,675 |
15,475 |
15,605 |
+0.03% |
643,900 |
| 2025/4/18 |
15,660 |
15,660 |
15,415 |
15,600 |
+1.04% |
720,900 |
| 2025/4/17 |
15,390 |
15,560 |
15,225 |
15,440 |
+0.82% |
698,000 |
| 2025/4/16 |
15,705 |
15,755 |
15,110 |
15,315 |
-2.33% |
1,043,500 |
| 2025/4/15 |
15,545 |
15,840 |
15,295 |
15,680 |
+3.19% |
1,257,400 |
| 2025/4/14 |
14,960 |
15,310 |
14,885 |
15,195 |
+1.98% |
881,100 |
| 2025/4/11 |
14,805 |
14,955 |
14,610 |
14,900 |
-4.49% |
1,601,500 |
| 2025/4/10 |
15,530 |
15,845 |
15,455 |
15,600 |
+7.36% |
1,404,800 |
| 2025/4/9 |
14,670 |
14,850 |
14,345 |
14,530 |
-3.55% |
1,223,600 |
| 2025/4/8 |
14,915 |
15,345 |
14,850 |
15,065 |
+3.08% |
1,522,800 |
| 2025/4/7 |
14,880 |
15,145 |
14,420 |
14,615 |
-6.55% |
1,919,400 |
| 2025/4/4 |
15,355 |
15,980 |
15,230 |
15,640 |
-0.45% |
2,025,900 |
| 2025/4/3 |
15,550 |
15,955 |
15,310 |
15,710 |
-4.56% |
1,718,400 |
| 2025/4/2 |
16,500 |
16,625 |
16,375 |
16,460 |
-0.15% |
1,095,400 |
| 2025/4/1 |
16,875 |
16,880 |
16,450 |
16,485 |
-1.76% |
1,173,700 |
| 2025/3/31 |
17,150 |
17,205 |
16,680 |
16,780 |
-4.39% |
1,536,600 |
| 2025/3/28 |
18,200 |
18,200 |
17,415 |
17,550 |
-0.82% |
1,283,800 |
| 2025/3/27 |
17,620 |
17,720 |
17,475 |
17,695 |
-0.67% |
1,112,100 |
| 2025/3/26 |
17,910 |
17,975 |
17,735 |
17,815 |
+0.31% |
863,800 |
| 2025/3/25 |
17,840 |
17,935 |
17,650 |
17,760 |
+1.54% |
747,200 |
| 2025/3/24 |
17,650 |
17,650 |
17,360 |
17,490 |
-0.48% |
516,000 |
| 2025/3/21 |
17,275 |
17,640 |
17,220 |
17,575 |
+0.83% |
1,361,300 |
| 2025/3/19 |
17,630 |
17,690 |
17,430 |
17,430 |
-0.88% |
577,600 |
| 2025/3/18 |
17,705 |
17,730 |
17,510 |
17,585 |
+0.83% |
827,200 |
| 2025/3/17 |
17,625 |
17,750 |
17,440 |
17,440 |
+0.32% |
818,300 |
| 2025/3/14 |
17,175 |
17,530 |
17,175 |
17,385 |
+1.08% |
1,365,400 |
| 2025/3/13 |
17,380 |
17,655 |
17,200 |
17,200 |
+0.03% |
1,293,500 |
| 2025/3/12 |
17,075 |
17,465 |
17,055 |
17,195 |
+0.88% |
933,800 |
| 2025/3/11 |
17,045 |
17,145 |
16,805 |
17,045 |
-2.01% |
1,132,800 |
| 2025/3/10 |
17,275 |
17,480 |
17,125 |
17,395 |
+0.38% |
872,400 |
| 2025/3/7 |
17,400 |
17,540 |
17,155 |
17,330 |
-1.81% |
1,392,100 |
| 2025/3/6 |
17,755 |
17,820 |
17,445 |
17,650 |
-0.65% |
1,435,100 |
| 2025/3/5 |
18,045 |
18,140 |
17,765 |
17,765 |
-1.55% |
1,020,700 |
| 2025/3/4 |
18,000 |
18,205 |
17,960 |
18,045 |
+0.19% |
1,525,900 |
| 2025/3/3 |
17,800 |
18,135 |
17,715 |
18,010 |
+2.94% |
1,429,300 |
| 2025/2/28 |
17,795 |
17,805 |
17,425 |
17,495 |
-3.02% |
1,734,100 |
| 2025/2/27 |
18,225 |
18,295 |
17,930 |
18,040 |
-1.45% |
851,000 |
| 2025/2/26 |
17,975 |
18,365 |
17,815 |
18,305 |
+1.84% |
1,451,000 |
| 2025/2/25 |
17,320 |
18,115 |
17,285 |
17,975 |
+1.50% |
1,815,300 |
| 2025/2/21 |
17,500 |
17,825 |
17,495 |
17,710 |
-2.69% |
2,368,300 |
| 2025/2/20 |
18,165 |
18,320 |
18,115 |
18,200 |
-1.97% |
1,429,100 |
| 2025/2/19 |
18,620 |
18,780 |
18,435 |
18,565 |
-2.49% |
1,541,500 |
| 2025/2/18 |
19,130 |
19,440 |
19,040 |
19,040 |
-0.88% |
882,200 |
| 2025/2/17 |
19,010 |
19,275 |
19,000 |
19,210 |
-0.29% |
916,700 |
| 2025/2/14 |
19,600 |
19,760 |
19,265 |
19,265 |
-1.41% |
1,016,300 |
| 2025/2/13 |
19,300 |
19,690 |
19,300 |
19,540 |
+1.59% |
875,200 |
| 2025/2/12 |
19,085 |
19,375 |
19,085 |
19,235 |
+1.18% |
1,179,400 |
| 2025/2/10 |
18,605 |
19,150 |
18,570 |
19,010 |
+0.90% |
994,700 |
| 2025/2/7 |
18,915 |
18,980 |
18,765 |
18,840 |
-2.96% |
1,357,200 |
| 2025/2/6 |
19,240 |
19,450 |
19,030 |
19,415 |
+0.52% |
1,218,900 |
| 2025/2/5 |
19,455 |
19,710 |
19,260 |
19,315 |
-0.16% |
1,059,600 |
| 2025/2/4 |
19,785 |
19,980 |
19,300 |
19,345 |
-1.43% |
1,261,300 |
| 2025/2/3 |
20,160 |
21,240 |
19,200 |
19,625 |
-6.44% |
2,161,400 |
| 2025/1/31 |
21,000 |
21,095 |
20,885 |
20,975 |
-0.05% |
717,300 |
| 2025/1/30 |
21,065 |
21,200 |
20,960 |
20,985 |
-1.71% |
551,400 |
| 2025/1/29 |
21,215 |
21,640 |
20,850 |
21,350 |
+0.80% |
993,400 |
| 2025/1/28 |
21,190 |
21,370 |
20,950 |
21,180 |
-1.00% |
636,400 |
| 2025/1/27 |
21,505 |
21,770 |
21,305 |
21,395 |
+0.49% |
724,100 |
| 2025/1/24 |
21,385 |
21,520 |
21,245 |
21,290 |
-0.79% |
689,900 |
| 2025/1/23 |
21,800 |
21,800 |
21,450 |
21,460 |
-0.19% |
581,200 |
| 2025/1/22 |
21,480 |
21,575 |
21,350 |
21,500 |
+1.20% |
734,500 |
| 2025/1/21 |
21,435 |
21,450 |
20,930 |
21,245 |
+1.09% |
510,500 |
| 2025/1/20 |
20,640 |
21,090 |
20,600 |
21,015 |
+2.41% |
758,000 |
| 2025/1/17 |
20,535 |
20,565 |
20,100 |
20,520 |
+0.98% |
859,400 |
| 2025/1/16 |
20,495 |
20,780 |
20,285 |
20,320 |
+0.00% |
781,400 |
| 2025/1/15 |
20,270 |
20,475 |
20,205 |
20,320 |
+0.30% |
683,400 |
|
