日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,345 |
1,357 |
1,336 |
1,353 |
-0.51% |
102,500 |
2025/7/11 |
1,360 |
1,370 |
1,357 |
1,360 |
+0.22% |
106,700 |
2025/7/10 |
1,350 |
1,357 |
1,340 |
1,357 |
+0.52% |
111,000 |
2025/7/9 |
1,334 |
1,351 |
1,329 |
1,350 |
+1.28% |
132,400 |
2025/7/8 |
1,329 |
1,334 |
1,319 |
1,333 |
-0.22% |
99,500 |
2025/7/7 |
1,326 |
1,345 |
1,320 |
1,336 |
+0.91% |
100,400 |
2025/7/4 |
1,339 |
1,340 |
1,324 |
1,324 |
-1.19% |
92,000 |
2025/7/3 |
1,355 |
1,360 |
1,330 |
1,340 |
-1.69% |
108,000 |
2025/7/2 |
1,353 |
1,371 |
1,352 |
1,363 |
+0.59% |
84,600 |
2025/7/1 |
1,352 |
1,359 |
1,351 |
1,355 |
+0.15% |
61,100 |
2025/6/30 |
1,361 |
1,368 |
1,351 |
1,353 |
-0.66% |
105,200 |
2025/6/27 |
1,358 |
1,365 |
1,355 |
1,362 |
+0.44% |
104,000 |
2025/6/26 |
1,347 |
1,360 |
1,345 |
1,356 |
+0.74% |
68,100 |
2025/6/25 |
1,333 |
1,358 |
1,329 |
1,346 |
+0.52% |
133,400 |
2025/6/24 |
1,351 |
1,365 |
1,334 |
1,339 |
-0.74% |
103,900 |
2025/6/23 |
1,377 |
1,381 |
1,344 |
1,349 |
-1.53% |
124,400 |
2025/6/20 |
1,362 |
1,384 |
1,357 |
1,370 |
+0.59% |
853,000 |
2025/6/19 |
1,366 |
1,368 |
1,358 |
1,362 |
-0.87% |
70,800 |
2025/6/18 |
1,358 |
1,377 |
1,355 |
1,374 |
+0.37% |
104,900 |
2025/6/17 |
1,370 |
1,374 |
1,360 |
1,369 |
-0.15% |
104,600 |
2025/6/16 |
1,370 |
1,376 |
1,358 |
1,371 |
+0.44% |
161,500 |
2025/6/13 |
1,370 |
1,373 |
1,359 |
1,365 |
-0.36% |
99,500 |
2025/6/12 |
1,377 |
1,377 |
1,364 |
1,370 |
-0.36% |
89,800 |
2025/6/11 |
1,382 |
1,382 |
1,369 |
1,375 |
-0.94% |
117,100 |
2025/6/10 |
1,402 |
1,404 |
1,384 |
1,388 |
-1.00% |
116,800 |
2025/6/9 |
1,395 |
1,414 |
1,392 |
1,402 |
+0.86% |
227,000 |
2025/6/6 |
1,382 |
1,392 |
1,380 |
1,390 |
+0.58% |
102,700 |
2025/6/5 |
1,377 |
1,392 |
1,371 |
1,382 |
-0.79% |
123,000 |
2025/6/4 |
1,394 |
1,402 |
1,384 |
1,393 |
+0.29% |
168,400 |
2025/6/3 |
1,377 |
1,392 |
1,366 |
1,389 |
+0.73% |
165,700 |
2025/6/2 |
1,386 |
1,389 |
1,368 |
1,379 |
+0.00% |
103,700 |
2025/5/30 |
1,375 |
1,384 |
1,369 |
1,379 |
+0.44% |
161,200 |
2025/5/29 |
1,359 |
1,385 |
1,359 |
1,373 |
+0.88% |
182,600 |
2025/5/28 |
1,377 |
1,378 |
1,358 |
1,361 |
+0.22% |
126,300 |
2025/5/27 |
1,381 |
1,383 |
1,353 |
1,358 |
-1.38% |
100,600 |
2025/5/26 |
1,388 |
1,392 |
1,377 |
1,377 |
-0.07% |
128,100 |
2025/5/23 |
1,380 |
1,395 |
1,375 |
1,378 |
-0.79% |
128,100 |
2025/5/22 |
1,395 |
1,399 |
1,374 |
1,389 |
+1.17% |
342,900 |
2025/5/21 |
1,380 |
1,384 |
1,368 |
1,373 |
-0.36% |
148,100 |
2025/5/20 |
1,395 |
1,398 |
1,371 |
1,378 |
+0.95% |
320,500 |
2025/5/19 |
1,350 |
1,365 |
1,333 |
1,365 |
-0.07% |
203,400 |
2025/5/16 |
1,367 |
1,380 |
1,355 |
1,366 |
+0.29% |
71,000 |
2025/5/15 |
1,380 |
1,386 |
1,356 |
1,362 |
-1.59% |
115,800 |
2025/5/14 |
1,374 |
1,384 |
1,362 |
1,384 |
-0.22% |
102,000 |
2025/5/13 |
1,390 |
1,392 |
1,371 |
1,387 |
+0.58% |
157,800 |
2025/5/12 |
1,367 |
1,391 |
1,367 |
1,379 |
+0.58% |
221,500 |
2025/5/9 |
1,380 |
1,384 |
1,359 |
1,371 |
-0.94% |
129,000 |
2025/5/8 |
1,376 |
1,394 |
1,370 |
1,384 |
+1.69% |
310,300 |
2025/5/7 |
1,383 |
1,387 |
1,356 |
1,361 |
+0.44% |
198,700 |
2025/5/2 |
1,361 |
1,381 |
1,343 |
1,355 |
-1.60% |
255,500 |
2025/5/1 |
1,293 |
1,381 |
1,285 |
1,377 |
+7.33% |
643,500 |
2025/4/30 |
1,280 |
1,292 |
1,275 |
1,283 |
+0.39% |
211,100 |
2025/4/28 |
1,220 |
1,300 |
1,220 |
1,278 |
+0.00% |
678,200 |
2025/4/25 |
1,277 |
1,286 |
1,261 |
1,278 |
+0.08% |
298,000 |
2025/4/24 |
1,282 |
1,309 |
1,248 |
1,277 |
+1.67% |
948,700 |
2025/4/23 |
1,250 |
1,264 |
1,248 |
1,256 |
+0.72% |
332,600 |
2025/4/22 |
1,233 |
1,257 |
1,232 |
1,247 |
+0.89% |
159,200 |
2025/4/21 |
1,213 |
1,259 |
1,213 |
1,236 |
+0.08% |
721,700 |
2025/4/18 |
1,225 |
1,242 |
1,220 |
1,235 |
+1.81% |
150,700 |
2025/4/17 |
1,185 |
1,223 |
1,182 |
1,213 |
+1.51% |
184,900 |
2025/4/16 |
1,232 |
1,232 |
1,192 |
1,195 |
-2.45% |
189,100 |
2025/4/15 |
1,233 |
1,246 |
1,225 |
1,225 |
-0.65% |
654,300 |
2025/4/14 |
1,240 |
1,243 |
1,230 |
1,233 |
+1.15% |
234,600 |
2025/4/11 |
1,213 |
1,221 |
1,153 |
1,219 |
-1.93% |
1,473,400 |
2025/4/10 |
1,243 |
1,249 |
1,225 |
1,243 |
+2.98% |
944,600 |
2025/4/9 |
1,220 |
1,227 |
1,194 |
1,207 |
-2.19% |
970,200 |
2025/4/8 |
1,249 |
1,253 |
1,216 |
1,234 |
+0.57% |
805,400 |
2025/4/7 |
1,214 |
1,249 |
1,203 |
1,227 |
-1.37% |
569,200 |
2025/4/4 |
1,240 |
1,248 |
1,220 |
1,244 |
-1.35% |
802,800 |
2025/4/3 |
1,247 |
1,265 |
1,244 |
1,261 |
-0.94% |
396,800 |
2025/4/2 |
1,268 |
1,278 |
1,257 |
1,273 |
+1.19% |
181,500 |
2025/4/1 |
1,262 |
1,277 |
1,256 |
1,258 |
-0.24% |
205,500 |
2025/3/31 |
1,250 |
1,263 |
1,242 |
1,261 |
-0.86% |
486,900 |
2025/3/28 |
1,265 |
1,286 |
1,258 |
1,272 |
-1.40% |
305,800 |
2025/3/27 |
1,297 |
1,299 |
1,280 |
1,290 |
-1.68% |
1,182,200 |
2025/3/26 |
1,295 |
1,317 |
1,290 |
1,312 |
+1.47% |
415,000 |
2025/3/25 |
1,288 |
1,308 |
1,282 |
1,293 |
+0.39% |
668,700 |
2025/3/24 |
1,299 |
1,308 |
1,280 |
1,288 |
-4.02% |
788,300 |
2025/3/21 |
1,380 |
1,390 |
1,330 |
1,342 |
-6.74% |
1,242,300 |
2025/3/19 |
1,430 |
1,442 |
1,423 |
1,439 |
+0.98% |
45,700 |
2025/3/18 |
1,428 |
1,428 |
1,416 |
1,425 |
+0.71% |
42,700 |
2025/3/17 |
1,420 |
1,431 |
1,403 |
1,415 |
-0.35% |
57,300 |
2025/3/14 |
1,402 |
1,420 |
1,395 |
1,420 |
+0.14% |
80,100 |
2025/3/13 |
1,438 |
1,440 |
1,408 |
1,418 |
-0.98% |
68,700 |
2025/3/12 |
1,431 |
1,441 |
1,421 |
1,432 |
+0.07% |
97,800 |
2025/3/11 |
1,471 |
1,477 |
1,414 |
1,431 |
-3.83% |
129,800 |
2025/3/10 |
1,520 |
1,520 |
1,485 |
1,488 |
-2.11% |
78,300 |
2025/3/7 |
1,505 |
1,520 |
1,487 |
1,520 |
+0.26% |
128,800 |
2025/3/6 |
1,500 |
1,520 |
1,487 |
1,516 |
+0.73% |
144,800 |
2025/3/5 |
1,504 |
1,518 |
1,492 |
1,505 |
-0.53% |
219,200 |
2025/3/4 |
1,510 |
1,522 |
1,496 |
1,513 |
-0.66% |
107,800 |
2025/3/3 |
1,521 |
1,529 |
1,507 |
1,523 |
+1.53% |
131,000 |
2025/2/28 |
1,514 |
1,533 |
1,490 |
1,500 |
+0.40% |
254,600 |
2025/2/27 |
1,470 |
1,495 |
1,452 |
1,494 |
+1.98% |
192,300 |
2025/2/26 |
1,465 |
1,465 |
1,443 |
1,465 |
+0.07% |
152,700 |
2025/2/25 |
1,473 |
1,488 |
1,459 |
1,464 |
-1.61% |
216,700 |
2025/2/21 |
1,481 |
1,488 |
1,456 |
1,488 |
+0.47% |
174,100 |
2025/2/20 |
1,505 |
1,507 |
1,466 |
1,481 |
-1.59% |
167,300 |
2025/2/19 |
1,503 |
1,507 |
1,486 |
1,505 |
+0.20% |
91,600 |
2025/2/18 |
1,511 |
1,515 |
1,494 |
1,502 |
-0.53% |
109,600 |
2025/2/17 |
1,508 |
1,541 |
1,504 |
1,510 |
+0.67% |
194,800 |
2025/2/14 |
1,501 |
1,507 |
1,489 |
1,500 |
+0.00% |
86,500 |
2025/2/13 |
1,508 |
1,519 |
1,495 |
1,500 |
+0.60% |
110,200 |
2025/2/12 |
1,487 |
1,502 |
1,462 |
1,491 |
+2.33% |
186,800 |
2025/2/10 |
1,469 |
1,484 |
1,452 |
1,457 |
-0.82% |
126,100 |
2025/2/7 |
1,501 |
1,501 |
1,453 |
1,469 |
-1.67% |
131,700 |
2025/2/6 |
1,500 |
1,512 |
1,477 |
1,494 |
+0.74% |
136,000 |
2025/2/5 |
1,424 |
1,490 |
1,423 |
1,483 |
+4.66% |
185,700 |
2025/2/4 |
1,445 |
1,458 |
1,413 |
1,417 |
+0.14% |
90,100 |
2025/2/3 |
1,416 |
1,439 |
1,365 |
1,415 |
-1.60% |
221,900 |
2025/1/31 |
1,390 |
1,445 |
1,370 |
1,438 |
-0.83% |
175,900 |
2025/1/30 |
1,405 |
1,455 |
1,405 |
1,450 |
+2.91% |
110,600 |
2025/1/29 |
1,410 |
1,415 |
1,400 |
1,409 |
+0.14% |
34,700 |
2025/1/28 |
1,382 |
1,407 |
1,382 |
1,407 |
+0.79% |
39,000 |
2025/1/27 |
1,405 |
1,410 |
1,396 |
1,396 |
+0.43% |
40,100 |
2025/1/24 |
1,402 |
1,405 |
1,390 |
1,390 |
-0.79% |
37,900 |
2025/1/23 |
1,398 |
1,404 |
1,394 |
1,401 |
+0.21% |
43,000 |
2025/1/22 |
1,400 |
1,404 |
1,383 |
1,398 |
+0.65% |
51,000 |
2025/1/21 |
1,400 |
1,402 |
1,373 |
1,389 |
-0.50% |
62,900 |
2025/1/20 |
1,380 |
1,403 |
1,380 |
1,396 |
+1.45% |
68,800 |
2025/1/17 |
1,373 |
1,390 |
1,365 |
1,376 |
-0.58% |
58,200 |
2025/1/16 |
1,375 |
1,393 |
1,371 |
1,384 |
+0.36% |
59,200 |
2025/1/15 |
1,374 |
1,382 |
1,357 |
1,379 |
+0.22% |
75,500 |
|