日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,837 |
1,856 |
1,799 |
1,845 |
+0.44% |
142,000 |
2025/7/11 |
1,835 |
1,894 |
1,816 |
1,837 |
-0.65% |
196,900 |
2025/7/10 |
1,835 |
1,852 |
1,805 |
1,849 |
+0.54% |
180,500 |
2025/7/9 |
1,783 |
1,864 |
1,720 |
1,839 |
-1.87% |
439,500 |
2025/7/8 |
1,713 |
1,876 |
1,704 |
1,874 |
+8.01% |
542,200 |
2025/7/7 |
1,790 |
1,798 |
1,712 |
1,735 |
+6.44% |
441,000 |
2025/7/4 |
1,610 |
1,666 |
1,606 |
1,630 |
-1.15% |
313,300 |
2025/7/3 |
1,658 |
1,678 |
1,620 |
1,649 |
-1.67% |
331,400 |
2025/7/2 |
1,744 |
1,760 |
1,672 |
1,677 |
-3.90% |
285,000 |
2025/7/1 |
1,780 |
1,798 |
1,723 |
1,745 |
+0.17% |
309,900 |
2025/6/30 |
1,721 |
1,773 |
1,688 |
1,742 |
+1.22% |
303,900 |
2025/6/27 |
1,777 |
1,779 |
1,695 |
1,721 |
-1.21% |
283,100 |
2025/6/26 |
1,746 |
1,760 |
1,690 |
1,742 |
-0.29% |
210,200 |
2025/6/25 |
1,735 |
1,749 |
1,706 |
1,747 |
-0.34% |
150,600 |
2025/6/24 |
1,755 |
1,770 |
1,716 |
1,753 |
+0.46% |
187,900 |
2025/6/23 |
1,700 |
1,758 |
1,660 |
1,745 |
+2.83% |
274,500 |
2025/6/20 |
1,719 |
1,729 |
1,677 |
1,697 |
-3.08% |
298,000 |
2025/6/19 |
1,654 |
1,765 |
1,630 |
1,751 |
+4.66% |
398,600 |
2025/6/18 |
1,690 |
1,712 |
1,645 |
1,673 |
-2.22% |
194,000 |
2025/6/17 |
1,600 |
1,720 |
1,592 |
1,711 |
+6.47% |
373,300 |
2025/6/16 |
1,664 |
1,664 |
1,581 |
1,607 |
-1.59% |
465,500 |
2025/6/13 |
1,714 |
1,714 |
1,625 |
1,633 |
-3.88% |
333,000 |
2025/6/12 |
1,682 |
1,738 |
1,674 |
1,699 |
+1.74% |
243,100 |
2025/6/11 |
1,771 |
1,779 |
1,670 |
1,670 |
-4.90% |
360,600 |
2025/6/10 |
1,735 |
1,787 |
1,711 |
1,756 |
-1.07% |
242,300 |
2025/6/9 |
1,743 |
1,780 |
1,707 |
1,775 |
+4.23% |
262,600 |
2025/6/6 |
1,785 |
1,809 |
1,701 |
1,703 |
-4.11% |
232,500 |
2025/6/5 |
1,780 |
1,799 |
1,726 |
1,776 |
+3.08% |
289,600 |
2025/6/4 |
1,713 |
1,785 |
1,709 |
1,723 |
-0.12% |
189,300 |
2025/6/3 |
1,673 |
1,749 |
1,640 |
1,725 |
-0.81% |
281,900 |
2025/6/2 |
1,610 |
1,775 |
1,610 |
1,739 |
+8.69% |
666,400 |
2025/5/30 |
1,567 |
1,633 |
1,558 |
1,600 |
+4.71% |
389,300 |
2025/5/29 |
1,503 |
1,560 |
1,480 |
1,528 |
+7.38% |
271,900 |
2025/5/28 |
1,459 |
1,490 |
1,421 |
1,423 |
-1.59% |
167,000 |
2025/5/27 |
1,470 |
1,470 |
1,411 |
1,446 |
+0.42% |
180,900 |
2025/5/26 |
1,474 |
1,480 |
1,422 |
1,440 |
-3.10% |
496,900 |
2025/5/23 |
1,595 |
1,610 |
1,474 |
1,486 |
-4.99% |
274,100 |
2025/5/22 |
1,482 |
1,591 |
1,470 |
1,564 |
+2.76% |
457,400 |
2025/5/21 |
1,573 |
1,576 |
1,509 |
1,522 |
-5.64% |
319,800 |
2025/5/20 |
1,591 |
1,688 |
1,589 |
1,613 |
+4.00% |
531,100 |
2025/5/19 |
1,593 |
1,604 |
1,545 |
1,551 |
-4.44% |
223,400 |
2025/5/16 |
1,499 |
1,679 |
1,499 |
1,623 |
+8.93% |
530,500 |
2025/5/15 |
1,463 |
1,560 |
1,463 |
1,490 |
+2.34% |
290,500 |
2025/5/14 |
1,490 |
1,500 |
1,421 |
1,456 |
-2.28% |
203,700 |
2025/5/13 |
1,510 |
1,516 |
1,451 |
1,490 |
-2.23% |
273,000 |
2025/5/12 |
1,406 |
1,536 |
1,405 |
1,524 |
+9.96% |
763,200 |
2025/5/9 |
1,340 |
1,397 |
1,335 |
1,386 |
+5.00% |
450,300 |
2025/5/8 |
1,301 |
1,343 |
1,295 |
1,320 |
-0.83% |
379,800 |
2025/5/7 |
1,260 |
1,345 |
1,242 |
1,331 |
+2.54% |
507,900 |
2025/5/2 |
1,326 |
1,406 |
1,267 |
1,298 |
+1.56% |
1,920,800 |
2025/5/1 |
1,293 |
1,303 |
1,261 |
1,278 |
-2.67% |
373,100 |
2025/4/30 |
1,279 |
1,320 |
1,264 |
1,313 |
+3.06% |
363,800 |
2025/4/28 |
1,225 |
1,285 |
1,214 |
1,274 |
+4.77% |
215,600 |
2025/4/25 |
1,191 |
1,222 |
1,170 |
1,216 |
+0.00% |
170,500 |
2025/4/24 |
1,216 |
1,225 |
1,202 |
1,216 |
-0.57% |
117,700 |
2025/4/23 |
1,248 |
1,250 |
1,211 |
1,223 |
-1.21% |
135,500 |
2025/4/22 |
1,209 |
1,240 |
1,203 |
1,238 |
-0.08% |
177,900 |
2025/4/21 |
1,234 |
1,251 |
1,215 |
1,239 |
+2.23% |
265,000 |
2025/4/18 |
1,200 |
1,231 |
1,185 |
1,212 |
+0.17% |
221,000 |
2025/4/17 |
1,191 |
1,219 |
1,184 |
1,210 |
+1.42% |
123,500 |
2025/4/16 |
1,206 |
1,238 |
1,179 |
1,193 |
+1.45% |
296,700 |
2025/4/15 |
1,178 |
1,197 |
1,159 |
1,176 |
+0.09% |
183,700 |
2025/4/14 |
1,143 |
1,193 |
1,140 |
1,175 |
+2.98% |
216,300 |
2025/4/11 |
1,087 |
1,141 |
1,058 |
1,141 |
+3.82% |
240,700 |
2025/4/10 |
1,080 |
1,108 |
1,047 |
1,099 |
+6.60% |
224,100 |
2025/4/9 |
1,028 |
1,039 |
1,001 |
1,031 |
+0.10% |
187,900 |
2025/4/8 |
996 |
1,034 |
996 |
1,030 |
+11.83% |
234,900 |
2025/4/7 |
920 |
957 |
896 |
921 |
-4.95% |
307,600 |
2025/4/4 |
974 |
997 |
938 |
969 |
-1.02% |
240,600 |
2025/4/3 |
950 |
985 |
950 |
979 |
-2.30% |
159,900 |
2025/4/2 |
979 |
1,003 |
974 |
1,002 |
+3.94% |
119,000 |
2025/4/1 |
983 |
1,009 |
958 |
964 |
-1.03% |
149,500 |
2025/3/31 |
982 |
1,003 |
962 |
974 |
-2.79% |
171,000 |
2025/3/28 |
1,029 |
1,032 |
991 |
1,002 |
-2.62% |
122,700 |
2025/3/27 |
1,044 |
1,059 |
1,018 |
1,029 |
-1.44% |
120,700 |
2025/3/26 |
1,046 |
1,067 |
1,033 |
1,044 |
-1.04% |
168,700 |
2025/3/25 |
1,046 |
1,072 |
1,027 |
1,055 |
+1.54% |
196,900 |
2025/3/24 |
1,047 |
1,074 |
1,034 |
1,039 |
+1.66% |
188,600 |
2025/3/21 |
1,036 |
1,050 |
1,011 |
1,022 |
+3.97% |
281,700 |
2025/3/19 |
958 |
1,007 |
958 |
983 |
+3.15% |
156,300 |
2025/3/18 |
978 |
978 |
953 |
953 |
-1.24% |
109,800 |
2025/3/17 |
934 |
979 |
934 |
965 |
+3.99% |
218,200 |
2025/3/14 |
928 |
936 |
905 |
928 |
-0.11% |
136,900 |
2025/3/13 |
924 |
970 |
909 |
929 |
+2.31% |
432,700 |
2025/3/12 |
925 |
930 |
904 |
908 |
-2.37% |
337,900 |
2025/3/11 |
936 |
943 |
915 |
930 |
-2.21% |
291,600 |
2025/3/10 |
957 |
977 |
936 |
951 |
-0.11% |
228,300 |
2025/3/7 |
972 |
1,007 |
950 |
952 |
-3.45% |
245,600 |
2025/3/6 |
1,027 |
1,035 |
983 |
986 |
-2.47% |
234,300 |
2025/3/5 |
980 |
1,020 |
978 |
1,011 |
+6.31% |
288,000 |
2025/3/4 |
973 |
993 |
941 |
951 |
-3.45% |
279,600 |
2025/3/3 |
955 |
1,006 |
951 |
985 |
+6.49% |
477,700 |
2025/2/28 |
947 |
982 |
902 |
925 |
-3.85% |
517,100 |
2025/2/27 |
1,026 |
1,044 |
961 |
962 |
-6.05% |
476,100 |
2025/2/26 |
1,063 |
1,071 |
1,004 |
1,024 |
-4.03% |
312,400 |
2025/2/25 |
1,030 |
1,076 |
1,026 |
1,067 |
+1.72% |
289,200 |
2025/2/21 |
1,060 |
1,087 |
1,043 |
1,049 |
-2.15% |
172,200 |
2025/2/20 |
1,034 |
1,096 |
1,024 |
1,072 |
+2.10% |
338,000 |
2025/2/19 |
1,122 |
1,122 |
1,035 |
1,050 |
-6.25% |
893,400 |
2025/2/18 |
1,123 |
1,152 |
1,094 |
1,120 |
-0.71% |
199,200 |
2025/2/17 |
1,101 |
1,157 |
1,066 |
1,128 |
-1.48% |
882,000 |
2025/2/14 |
1,160 |
1,185 |
1,130 |
1,145 |
-1.29% |
393,800 |
2025/2/13 |
1,197 |
1,197 |
1,156 |
1,160 |
-4.13% |
450,200 |
2025/2/12 |
1,200 |
1,230 |
1,171 |
1,210 |
+1.42% |
368,900 |
2025/2/10 |
1,240 |
1,271 |
1,185 |
1,193 |
-1.81% |
421,600 |
2025/2/7 |
1,288 |
1,337 |
1,210 |
1,215 |
-6.83% |
667,700 |
2025/2/6 |
1,343 |
1,345 |
1,262 |
1,304 |
-3.05% |
699,100 |
2025/2/5 |
1,285 |
1,462 |
1,265 |
1,345 |
+4.10% |
2,058,300 |
2025/2/4 |
1,250 |
1,345 |
1,213 |
1,292 |
+13.33% |
2,513,200 |
2025/2/3 |
1,196 |
1,196 |
1,095 |
1,140 |
-4.68% |
289,600 |
2025/1/31 |
1,179 |
1,209 |
1,174 |
1,196 |
+0.67% |
103,900 |
2025/1/30 |
1,180 |
1,228 |
1,121 |
1,188 |
+0.00% |
500,700 |
2025/1/29 |
1,146 |
1,194 |
1,144 |
1,188 |
+2.68% |
177,200 |
2025/1/28 |
1,131 |
1,177 |
1,131 |
1,157 |
+2.48% |
265,900 |
2025/1/27 |
1,079 |
1,131 |
1,073 |
1,129 |
+6.31% |
199,700 |
2025/1/24 |
1,004 |
1,065 |
1,004 |
1,062 |
+7.38% |
237,700 |
2025/1/23 |
1,041 |
1,041 |
983 |
989 |
-5.00% |
189,400 |
2025/1/22 |
1,048 |
1,062 |
1,020 |
1,041 |
+0.58% |
89,100 |
2025/1/21 |
1,078 |
1,080 |
1,010 |
1,035 |
-4.17% |
162,000 |
2025/1/20 |
1,063 |
1,100 |
1,050 |
1,080 |
+0.09% |
100,100 |
2025/1/17 |
1,109 |
1,109 |
1,065 |
1,079 |
-3.83% |
97,900 |
2025/1/16 |
1,150 |
1,162 |
1,122 |
1,122 |
-0.97% |
62,700 |
2025/1/15 |
1,130 |
1,190 |
1,109 |
1,133 |
-0.35% |
114,100 |
|