| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
1,940 |
1,953 |
1,920 |
1,920 |
-0.83% |
15,000 |
| 2025/7/10 |
1,939 |
1,948 |
1,920 |
1,936 |
+0.21% |
15,900 |
| 2025/7/9 |
1,950 |
1,970 |
1,920 |
1,932 |
-1.28% |
32,800 |
| 2025/7/8 |
1,905 |
1,957 |
1,850 |
1,957 |
+2.73% |
108,500 |
| 2025/7/7 |
1,925 |
1,960 |
1,866 |
1,905 |
+1.33% |
43,500 |
| 2025/7/4 |
1,845 |
1,880 |
1,845 |
1,880 |
+1.90% |
17,700 |
| 2025/7/3 |
1,872 |
1,880 |
1,832 |
1,845 |
+0.71% |
26,800 |
| 2025/7/2 |
1,832 |
1,878 |
1,828 |
1,832 |
+0.33% |
28,900 |
| 2025/7/1 |
1,818 |
1,849 |
1,818 |
1,826 |
+0.44% |
15,700 |
| 2025/6/30 |
1,810 |
1,839 |
1,806 |
1,818 |
+1.34% |
21,700 |
| 2025/6/27 |
1,760 |
1,794 |
1,760 |
1,794 |
+2.81% |
18,000 |
| 2025/6/26 |
1,744 |
1,767 |
1,725 |
1,745 |
+1.16% |
71,400 |
| 2025/6/25 |
1,738 |
1,770 |
1,706 |
1,725 |
-1.43% |
21,700 |
| 2025/6/24 |
1,740 |
1,766 |
1,740 |
1,750 |
+1.74% |
20,700 |
| 2025/6/23 |
1,720 |
1,736 |
1,709 |
1,720 |
-0.64% |
26,200 |
| 2025/6/20 |
1,752 |
1,758 |
1,730 |
1,731 |
-1.20% |
22,000 |
| 2025/6/19 |
1,762 |
1,790 |
1,723 |
1,752 |
-0.57% |
32,500 |
| 2025/6/18 |
1,791 |
1,817 |
1,760 |
1,762 |
-2.11% |
21,100 |
| 2025/6/17 |
1,800 |
1,826 |
1,779 |
1,800 |
+1.41% |
21,900 |
| 2025/6/16 |
1,794 |
1,794 |
1,760 |
1,775 |
-0.78% |
22,400 |
| 2025/6/13 |
1,828 |
1,849 |
1,782 |
1,789 |
-2.24% |
34,800 |
| 2025/6/12 |
1,825 |
1,850 |
1,777 |
1,830 |
+1.44% |
29,300 |
| 2025/6/11 |
1,811 |
1,850 |
1,780 |
1,804 |
+0.84% |
21,600 |
| 2025/6/10 |
1,762 |
1,790 |
1,762 |
1,789 |
+1.53% |
10,000 |
| 2025/6/9 |
1,780 |
1,786 |
1,762 |
1,762 |
-0.06% |
11,200 |
| 2025/6/6 |
1,782 |
1,785 |
1,763 |
1,763 |
-0.28% |
9,300 |
| 2025/6/5 |
1,813 |
1,824 |
1,766 |
1,768 |
-2.16% |
12,400 |
| 2025/6/4 |
1,815 |
1,827 |
1,800 |
1,807 |
-0.17% |
16,400 |
| 2025/6/3 |
1,796 |
1,817 |
1,782 |
1,810 |
+1.00% |
19,500 |
| 2025/6/2 |
1,770 |
1,796 |
1,762 |
1,792 |
+1.13% |
12,500 |
| 2025/5/30 |
1,765 |
1,780 |
1,762 |
1,772 |
+0.34% |
10,200 |
| 2025/5/29 |
1,750 |
1,788 |
1,745 |
1,766 |
+2.26% |
32,900 |
| 2025/5/28 |
1,690 |
1,735 |
1,690 |
1,727 |
+3.66% |
23,400 |
| 2025/5/27 |
1,678 |
1,680 |
1,663 |
1,666 |
-0.18% |
38,300 |
| 2025/5/26 |
1,672 |
1,688 |
1,665 |
1,669 |
+0.42% |
41,100 |
| 2025/5/23 |
1,680 |
1,682 |
1,661 |
1,662 |
-1.07% |
18,800 |
| 2025/5/22 |
1,659 |
1,680 |
1,658 |
1,680 |
+0.24% |
17,400 |
| 2025/5/21 |
1,688 |
1,688 |
1,656 |
1,676 |
+0.12% |
22,200 |
| 2025/5/20 |
1,670 |
1,688 |
1,664 |
1,674 |
+0.42% |
32,000 |
| 2025/5/19 |
1,690 |
1,690 |
1,653 |
1,667 |
-1.36% |
21,500 |
| 2025/5/16 |
1,680 |
1,693 |
1,662 |
1,690 |
+0.48% |
19,500 |
| 2025/5/15 |
1,671 |
1,699 |
1,670 |
1,682 |
+1.08% |
39,400 |
| 2025/5/14 |
1,680 |
1,686 |
1,656 |
1,664 |
+0.00% |
25,500 |
| 2025/5/13 |
1,695 |
1,695 |
1,647 |
1,664 |
-0.36% |
31,900 |
| 2025/5/12 |
1,682 |
1,700 |
1,650 |
1,670 |
+1.21% |
44,400 |
| 2025/5/9 |
1,654 |
1,656 |
1,634 |
1,650 |
-0.36% |
51,800 |
| 2025/5/8 |
1,683 |
1,683 |
1,637 |
1,656 |
-0.78% |
25,000 |
| 2025/5/7 |
1,675 |
1,687 |
1,606 |
1,669 |
+4.64% |
76,300 |
| 2025/5/2 |
1,580 |
1,600 |
1,564 |
1,595 |
+1.59% |
38,800 |
| 2025/5/1 |
1,582 |
1,610 |
1,570 |
1,570 |
-0.76% |
37,900 |
| 2025/4/30 |
1,604 |
1,615 |
1,561 |
1,582 |
-2.53% |
42,900 |
| 2025/4/28 |
1,523 |
1,646 |
1,489 |
1,623 |
+6.22% |
181,000 |
| 2025/4/25 |
1,508 |
1,542 |
1,492 |
1,528 |
+1.33% |
64,300 |
| 2025/4/24 |
1,499 |
1,521 |
1,497 |
1,508 |
+0.07% |
16,600 |
| 2025/4/23 |
1,523 |
1,524 |
1,500 |
1,507 |
+0.47% |
11,500 |
| 2025/4/22 |
1,495 |
1,514 |
1,494 |
1,500 |
+0.33% |
13,500 |
| 2025/4/21 |
1,507 |
1,515 |
1,481 |
1,495 |
-0.80% |
12,500 |
| 2025/4/18 |
1,490 |
1,516 |
1,490 |
1,507 |
+0.47% |
16,600 |
| 2025/4/17 |
1,464 |
1,500 |
1,448 |
1,500 |
+4.24% |
18,500 |
| 2025/4/16 |
1,475 |
1,475 |
1,432 |
1,439 |
-2.97% |
45,100 |
| 2025/4/15 |
1,460 |
1,488 |
1,460 |
1,483 |
+1.64% |
16,900 |
| 2025/4/14 |
1,465 |
1,468 |
1,431 |
1,459 |
+0.76% |
32,800 |
| 2025/4/11 |
1,422 |
1,477 |
1,375 |
1,448 |
-2.23% |
51,300 |
| 2025/4/10 |
1,470 |
1,495 |
1,439 |
1,481 |
+7.32% |
15,700 |
| 2025/4/9 |
1,363 |
1,410 |
1,350 |
1,380 |
+0.73% |
34,700 |
| 2025/4/8 |
1,363 |
1,411 |
1,347 |
1,370 |
+5.14% |
62,100 |
| 2025/4/7 |
1,335 |
1,370 |
1,287 |
1,303 |
-9.64% |
80,300 |
| 2025/4/4 |
1,520 |
1,520 |
1,411 |
1,442 |
-7.27% |
66,800 |
| 2025/4/3 |
1,501 |
1,567 |
1,500 |
1,555 |
+0.91% |
25,100 |
| 2025/4/2 |
1,592 |
1,592 |
1,500 |
1,541 |
-1.34% |
47,800 |
| 2025/4/1 |
1,623 |
1,623 |
1,553 |
1,562 |
-1.82% |
26,200 |
| 2025/3/31 |
1,630 |
1,630 |
1,570 |
1,591 |
-2.93% |
26,200 |
| 2025/3/28 |
1,621 |
1,671 |
1,621 |
1,639 |
-2.30% |
19,400 |
| 2025/3/27 |
1,700 |
1,710 |
1,660 |
1,677.5 |
-1.32% |
24,800 |
| 2025/3/26 |
1,705 |
1,715 |
1,700 |
1,700 |
-0.44% |
5,200 |
| 2025/3/25 |
1,702.5 |
1,710 |
1,687.5 |
1,707.5 |
+0.74% |
5,100 |
| 2025/3/24 |
1,720 |
1,720 |
1,680 |
1,695 |
-0.88% |
8,200 |
| 2025/3/21 |
1,695 |
1,710 |
1,665 |
1,710 |
+0.15% |
15,900 |
| 2025/3/19 |
1,732.5 |
1,732.5 |
1,692.5 |
1,707.5 |
-1.16% |
17,900 |
| 2025/3/18 |
1,782.5 |
1,782.5 |
1,727.5 |
1,727.5 |
-1.99% |
11,300 |
| 2025/3/17 |
1,750 |
1,762.5 |
1,750 |
1,762.5 |
+0.71% |
1,600 |
| 2025/3/14 |
1,735 |
1,757.5 |
1,732.5 |
1,750 |
+1.01% |
4,400 |
| 2025/3/13 |
1,772.5 |
1,782.5 |
1,732.5 |
1,732.5 |
-1.98% |
8,100 |
| 2025/3/12 |
1,790 |
1,805 |
1,767.5 |
1,767.5 |
-1.26% |
8,900 |
| 2025/3/11 |
1,810 |
1,815 |
1,775 |
1,790 |
-2.45% |
31,200 |
| 2025/3/10 |
1,865 |
1,865 |
1,825 |
1,835 |
-1.74% |
4,400 |
| 2025/3/7 |
1,825 |
1,867.5 |
1,822.5 |
1,867.5 |
-0.80% |
7,100 |
| 2025/3/6 |
1,827.5 |
1,925 |
1,755 |
1,882.5 |
+3.01% |
53,300 |
| 2025/3/5 |
1,807.5 |
1,845 |
1,805 |
1,827.5 |
+0.83% |
24,800 |
| 2025/3/4 |
1,807.5 |
1,825 |
1,782.5 |
1,812.5 |
+0.28% |
2,900 |
| 2025/3/3 |
1,832.5 |
1,832.5 |
1,790 |
1,807.5 |
+1.40% |
6,700 |
| 2025/2/28 |
1,782.5 |
1,815 |
1,762.5 |
1,782.5 |
+0.00% |
9,000 |
| 2025/2/27 |
1,775 |
1,797.5 |
1,762.5 |
1,782.5 |
-0.28% |
7,500 |
| 2025/2/26 |
1,790 |
1,810 |
1,770 |
1,787.5 |
+1.85% |
10,600 |
| 2025/2/25 |
1,740 |
1,775 |
1,732.5 |
1,755 |
+0.29% |
6,400 |
| 2025/2/21 |
1,747.5 |
1,750 |
1,745 |
1,750 |
+0.57% |
2,000 |
| 2025/2/20 |
1,752.5 |
1,760 |
1,722.5 |
1,740 |
-0.71% |
9,900 |
| 2025/2/19 |
1,757.5 |
1,770 |
1,740 |
1,752.5 |
-0.28% |
2,100 |
| 2025/2/18 |
1,750 |
1,775 |
1,737.5 |
1,757.5 |
-0.57% |
4,100 |
| 2025/2/17 |
1,782.5 |
1,782.5 |
1,742.5 |
1,767.5 |
-0.98% |
2,000 |
| 2025/2/14 |
1,770 |
1,785 |
1,770 |
1,785 |
-0.42% |
3,500 |
| 2025/2/13 |
1,762.5 |
1,802.5 |
1,757.5 |
1,792.5 |
+1.70% |
5,300 |
| 2025/2/12 |
1,750 |
1,767.5 |
1,740 |
1,762.5 |
-0.56% |
4,300 |
| 2025/2/10 |
1,727.5 |
1,772.5 |
1,727.5 |
1,772.5 |
+0.57% |
6,000 |
| 2025/2/7 |
1,770 |
1,860 |
1,662.5 |
1,762.5 |
-1.81% |
54,100 |
| 2025/2/6 |
1,770 |
1,797.5 |
1,767.5 |
1,795 |
+0.56% |
7,300 |
| 2025/2/5 |
1,765 |
1,785 |
1,752.5 |
1,785 |
+1.13% |
4,900 |
| 2025/2/4 |
1,790 |
1,810 |
1,740 |
1,765 |
-2.22% |
12,200 |
| 2025/2/3 |
1,765 |
1,837.5 |
1,750 |
1,805 |
+3.29% |
16,400 |
| 2025/1/31 |
1,755 |
1,895 |
1,692.5 |
1,747.5 |
-0.85% |
84,900 |
| 2025/1/30 |
1,737.5 |
1,770 |
1,715 |
1,762.5 |
-0.56% |
33,100 |
| 2025/1/29 |
1,725 |
1,772.5 |
1,677.5 |
1,772.5 |
+8.24% |
85,800 |
| 2025/1/28 |
1,615 |
1,645 |
1,550 |
1,637.5 |
+2.02% |
22,700 |
| 2025/1/27 |
1,572.5 |
1,610 |
1,572.5 |
1,605 |
+2.07% |
5,800 |
| 2025/1/24 |
1,562.5 |
1,577.5 |
1,540 |
1,572.5 |
+0.80% |
7,800 |
| 2025/1/23 |
1,560 |
1,567.5 |
1,560 |
1,560 |
+0.00% |
1,400 |
| 2025/1/22 |
1,550 |
1,565 |
1,550 |
1,560 |
+0.65% |
2,100 |
| 2025/1/21 |
1,560 |
1,560 |
1,550 |
1,550 |
-0.64% |
2,700 |
| 2025/1/20 |
1,550 |
1,560 |
1,550 |
1,560 |
+0.65% |
2,400 |
| 2025/1/17 |
1,552.5 |
1,552.5 |
1,535 |
1,550 |
-0.16% |
1,800 |
| 2025/1/16 |
1,550 |
1,557.5 |
1,535 |
1,552.5 |
+0.16% |
4,800 |
| 2025/1/15 |
1,557.5 |
1,557.5 |
1,550 |
1,550 |
-0.16% |
3,200 |
| 2025/1/14 |
1,557.5 |
1,570 |
1,547.5 |
1,552.5 |
-0.48% |
2,900 |
|
