日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,250 |
1,254 |
1,221 |
1,238 |
-1.43% |
60,100 |
2025/7/11 |
1,276 |
1,283 |
1,246 |
1,256 |
-0.87% |
56,100 |
2025/7/10 |
1,249 |
1,276 |
1,219 |
1,267 |
+1.52% |
65,100 |
2025/7/9 |
1,265 |
1,267 |
1,233 |
1,248 |
-0.16% |
35,800 |
2025/7/8 |
1,243 |
1,258 |
1,232 |
1,250 |
+0.32% |
40,300 |
2025/7/7 |
1,235 |
1,270 |
1,231 |
1,246 |
+0.24% |
51,200 |
2025/7/4 |
1,272 |
1,272 |
1,238 |
1,243 |
-2.81% |
84,200 |
2025/7/3 |
1,258 |
1,280 |
1,255 |
1,279 |
+1.67% |
41,500 |
2025/7/2 |
1,260 |
1,282 |
1,258 |
1,258 |
-2.33% |
72,500 |
2025/7/1 |
1,347 |
1,347 |
1,286 |
1,288 |
-4.66% |
70,000 |
2025/6/30 |
1,350 |
1,395 |
1,350 |
1,351 |
+0.52% |
67,500 |
2025/6/27 |
1,357 |
1,380 |
1,330 |
1,344 |
-0.59% |
56,600 |
2025/6/26 |
1,391 |
1,394 |
1,340 |
1,352 |
-0.66% |
55,800 |
2025/6/25 |
1,314 |
1,366 |
1,314 |
1,361 |
+3.81% |
93,000 |
2025/6/24 |
1,292 |
1,323 |
1,273 |
1,311 |
+3.07% |
116,300 |
2025/6/23 |
1,278 |
1,290 |
1,254 |
1,272 |
-2.75% |
109,200 |
2025/6/20 |
1,356 |
1,367 |
1,308 |
1,308 |
-3.89% |
126,200 |
2025/6/19 |
1,376 |
1,410 |
1,356 |
1,361 |
-1.16% |
87,500 |
2025/6/18 |
1,389 |
1,408 |
1,377 |
1,377 |
-1.85% |
65,600 |
2025/6/17 |
1,383 |
1,420 |
1,374 |
1,403 |
+2.41% |
78,800 |
2025/6/16 |
1,347 |
1,383 |
1,346 |
1,370 |
+1.26% |
117,900 |
2025/6/13 |
1,455 |
1,455 |
1,348 |
1,353 |
-5.19% |
114,000 |
2025/6/12 |
1,416 |
1,436 |
1,403 |
1,427 |
+0.78% |
50,800 |
2025/6/11 |
1,410 |
1,432 |
1,393 |
1,416 |
+0.71% |
55,600 |
2025/6/10 |
1,405 |
1,414 |
1,391 |
1,406 |
+0.29% |
56,700 |
2025/6/9 |
1,395 |
1,410 |
1,342 |
1,402 |
-0.28% |
149,300 |
2025/6/6 |
1,430 |
1,452 |
1,393 |
1,406 |
-1.40% |
114,500 |
2025/6/5 |
1,450 |
1,463 |
1,421 |
1,426 |
+1.57% |
151,000 |
2025/6/4 |
1,398 |
1,471 |
1,398 |
1,404 |
+2.56% |
235,700 |
2025/6/3 |
1,337 |
1,379 |
1,337 |
1,369 |
+3.09% |
105,700 |
2025/6/2 |
1,328 |
1,366 |
1,301 |
1,328 |
-0.97% |
126,900 |
2025/5/30 |
1,325 |
1,358 |
1,324 |
1,341 |
+0.83% |
57,100 |
2025/5/29 |
1,342 |
1,358 |
1,326 |
1,330 |
-0.89% |
37,700 |
2025/5/28 |
1,361 |
1,372 |
1,329 |
1,342 |
-0.74% |
57,400 |
2025/5/27 |
1,316 |
1,358 |
1,294 |
1,352 |
+2.74% |
117,000 |
2025/5/26 |
1,281 |
1,317 |
1,281 |
1,316 |
+3.13% |
71,400 |
2025/5/23 |
1,329 |
1,330 |
1,268 |
1,276 |
-3.26% |
75,300 |
2025/5/22 |
1,250 |
1,329 |
1,250 |
1,319 |
+5.35% |
160,300 |
2025/5/21 |
1,284 |
1,289 |
1,249 |
1,252 |
-2.42% |
159,400 |
2025/5/20 |
1,286 |
1,334 |
1,275 |
1,283 |
+1.99% |
117,200 |
2025/5/19 |
1,268 |
1,307 |
1,256 |
1,258 |
-1.02% |
105,500 |
2025/5/16 |
1,285 |
1,312 |
1,230 |
1,271 |
-1.32% |
379,400 |
2025/5/15 |
1,250 |
1,305 |
1,250 |
1,288 |
+9.25% |
300,400 |
2025/5/14 |
1,188 |
1,212 |
1,168 |
1,179 |
-0.34% |
186,500 |
2025/5/13 |
1,190 |
1,196 |
1,155 |
1,183 |
+1.11% |
126,700 |
2025/5/12 |
1,143 |
1,185 |
1,141 |
1,170 |
+2.72% |
144,600 |
2025/5/9 |
1,094 |
1,185 |
1,080 |
1,139 |
+5.07% |
284,600 |
2025/5/8 |
1,061 |
1,094 |
1,061 |
1,084 |
+1.69% |
118,000 |
2025/5/7 |
1,055 |
1,071 |
1,055 |
1,066 |
+0.85% |
50,300 |
2025/5/2 |
1,021 |
1,068 |
1,018 |
1,057 |
+3.53% |
81,500 |
2025/5/1 |
1,034 |
1,038 |
1,021 |
1,021 |
-1.26% |
35,300 |
2025/4/30 |
1,047 |
1,048 |
1,022 |
1,034 |
-1.24% |
52,900 |
2025/4/28 |
1,040 |
1,058 |
1,039 |
1,047 |
+1.55% |
38,800 |
2025/4/25 |
1,020 |
1,047 |
1,018 |
1,031 |
+0.78% |
48,800 |
2025/4/24 |
1,009 |
1,025 |
1,009 |
1,023 |
+1.89% |
35,500 |
2025/4/23 |
1,037 |
1,037 |
997 |
1,004 |
-1.08% |
66,800 |
2025/4/22 |
1,021 |
1,041 |
1,009 |
1,015 |
-0.68% |
56,300 |
2025/4/21 |
1,000 |
1,047 |
1,000 |
1,022 |
+2.00% |
104,100 |
2025/4/18 |
963 |
1,002 |
955 |
1,002 |
+4.59% |
92,200 |
2025/4/17 |
941 |
965 |
935 |
958 |
+2.24% |
97,600 |
2025/4/16 |
941 |
946 |
924 |
937 |
-1.16% |
74,100 |
2025/4/15 |
950 |
966 |
945 |
948 |
+0.21% |
47,100 |
2025/4/14 |
959 |
982 |
943 |
946 |
+0.21% |
80,700 |
2025/4/11 |
892 |
944 |
866 |
944 |
+2.61% |
106,500 |
2025/4/10 |
950 |
950 |
900 |
920 |
+5.50% |
101,200 |
2025/4/9 |
883 |
883 |
843 |
872 |
-2.90% |
147,600 |
2025/4/8 |
849 |
926 |
849 |
898 |
+10.86% |
160,000 |
2025/4/7 |
800 |
861 |
800 |
810 |
-14.56% |
291,900 |
2025/4/4 |
1,013 |
1,018 |
912 |
948 |
-7.51% |
270,100 |
2025/4/3 |
991 |
1,049 |
991 |
1,025 |
-2.47% |
188,400 |
2025/4/2 |
1,054 |
1,084 |
1,048 |
1,051 |
+0.86% |
118,600 |
2025/4/1 |
1,094 |
1,101 |
1,039 |
1,042 |
-4.32% |
214,200 |
2025/3/31 |
1,117 |
1,117 |
1,081 |
1,089 |
-5.06% |
222,000 |
2025/3/28 |
1,131 |
1,169 |
1,127 |
1,147 |
+1.87% |
164,700 |
2025/3/27 |
1,107 |
1,157 |
1,106 |
1,126 |
+1.53% |
129,500 |
2025/3/26 |
1,116 |
1,123 |
1,102 |
1,109 |
-0.09% |
66,700 |
2025/3/25 |
1,088 |
1,115 |
1,088 |
1,110 |
+2.21% |
77,500 |
2025/3/24 |
1,076 |
1,104 |
1,074 |
1,086 |
+0.00% |
100,800 |
2025/3/21 |
1,095 |
1,106 |
1,075 |
1,086 |
-1.54% |
162,600 |
2025/3/19 |
1,103 |
1,126 |
1,103 |
1,103 |
-0.09% |
104,400 |
2025/3/18 |
1,153 |
1,153 |
1,100 |
1,104 |
-3.58% |
116,800 |
2025/3/17 |
1,120 |
1,157 |
1,120 |
1,145 |
+3.25% |
176,400 |
2025/3/14 |
1,116 |
1,119 |
1,100 |
1,109 |
-1.95% |
169,900 |
2025/3/13 |
1,204 |
1,214 |
1,130 |
1,131 |
-4.96% |
205,400 |
2025/3/12 |
1,125 |
1,199 |
1,125 |
1,190 |
+6.06% |
273,300 |
2025/3/11 |
1,106 |
1,126 |
1,096 |
1,122 |
+0.09% |
133,100 |
2025/3/10 |
1,100 |
1,126 |
1,094 |
1,121 |
+5.26% |
129,100 |
2025/3/7 |
1,080 |
1,096 |
1,060 |
1,065 |
-1.93% |
93,100 |
2025/3/6 |
1,110 |
1,126 |
1,085 |
1,086 |
+0.09% |
128,200 |
2025/3/5 |
1,090 |
1,107 |
1,078 |
1,085 |
-1.45% |
110,900 |
2025/3/4 |
1,050 |
1,125 |
1,045 |
1,101 |
+3.87% |
264,100 |
2025/3/3 |
1,090 |
1,103 |
1,058 |
1,060 |
-1.12% |
137,400 |
2025/2/28 |
1,083 |
1,113 |
1,063 |
1,072 |
-2.19% |
257,700 |
2025/2/27 |
1,128 |
1,139 |
1,086 |
1,096 |
-2.75% |
212,400 |
2025/2/26 |
1,108 |
1,163 |
1,108 |
1,127 |
+1.99% |
228,200 |
2025/2/25 |
1,085 |
1,123 |
1,080 |
1,105 |
-0.54% |
212,300 |
2025/2/21 |
1,150 |
1,180 |
1,110 |
1,111 |
-5.20% |
283,400 |
2025/2/20 |
1,115 |
1,184 |
1,110 |
1,172 |
+3.26% |
244,700 |
2025/2/19 |
1,167 |
1,172 |
1,101 |
1,135 |
-0.79% |
350,900 |
2025/2/18 |
1,084 |
1,150 |
1,076 |
1,144 |
+8.54% |
428,600 |
2025/2/17 |
1,099 |
1,099 |
1,020 |
1,054 |
-2.86% |
393,200 |
2025/2/14 |
1,064 |
1,109 |
1,000 |
1,085 |
+13.14% |
899,700 |
2025/2/13 |
960 |
965 |
945 |
959 |
+0.31% |
142,900 |
2025/2/12 |
955 |
959 |
934 |
956 |
-0.73% |
94,200 |
2025/2/10 |
940 |
964 |
935 |
963 |
+2.67% |
84,500 |
2025/2/7 |
938 |
950 |
933 |
938 |
+0.00% |
53,100 |
2025/2/6 |
942 |
953 |
937 |
938 |
+0.97% |
90,500 |
2025/2/5 |
941 |
963 |
925 |
929 |
-2.21% |
105,000 |
2025/2/4 |
912 |
959 |
904 |
950 |
+4.51% |
134,900 |
2025/2/3 |
913 |
919 |
887 |
909 |
-2.05% |
218,900 |
2025/1/31 |
896 |
935 |
886 |
928 |
+3.46% |
187,900 |
2025/1/30 |
903 |
925 |
890 |
897 |
-0.66% |
193,100 |
2025/1/29 |
883 |
921 |
866 |
903 |
+1.69% |
256,800 |
2025/1/28 |
862 |
896 |
838 |
888 |
+2.66% |
319,900 |
2025/1/27 |
850 |
867 |
833 |
865 |
+3.22% |
226,400 |
2025/1/24 |
804 |
858 |
802 |
838 |
+4.49% |
249,400 |
2025/1/23 |
818 |
819 |
798 |
802 |
-2.43% |
177,900 |
2025/1/22 |
825 |
830 |
809 |
822 |
-0.24% |
197,800 |
2025/1/21 |
835 |
835 |
822 |
824 |
-0.12% |
54,400 |
2025/1/20 |
825 |
829 |
821 |
825 |
+0.36% |
51,300 |
2025/1/17 |
828 |
828 |
815 |
822 |
-0.72% |
49,000 |
2025/1/16 |
833 |
843 |
818 |
828 |
-0.24% |
84,000 |
2025/1/15 |
834 |
836 |
817 |
830 |
-0.36% |
124,300 |
|