日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,391 |
1,408 |
1,380 |
1,402 |
+0.65% |
32,900 |
2025/7/14 |
1,395 |
1,398 |
1,388 |
1,393 |
+0.29% |
12,300 |
2025/7/11 |
1,371 |
1,389 |
1,371 |
1,389 |
+1.54% |
17,100 |
2025/7/10 |
1,380 |
1,385 |
1,368 |
1,368 |
-0.51% |
19,600 |
2025/7/9 |
1,373 |
1,390 |
1,369 |
1,375 |
+0.15% |
28,500 |
2025/7/8 |
1,363 |
1,386 |
1,358 |
1,373 |
+0.73% |
24,400 |
2025/7/7 |
1,374 |
1,374 |
1,363 |
1,363 |
-0.07% |
11,000 |
2025/7/4 |
1,364 |
1,368 |
1,358 |
1,364 |
+0.22% |
7,900 |
2025/7/3 |
1,363 |
1,365 |
1,358 |
1,361 |
+0.15% |
11,300 |
2025/7/2 |
1,358 |
1,369 |
1,354 |
1,359 |
+0.52% |
12,700 |
2025/7/1 |
1,356 |
1,360 |
1,350 |
1,352 |
-0.29% |
14,200 |
2025/6/30 |
1,360 |
1,363 |
1,356 |
1,356 |
-0.07% |
18,700 |
2025/6/27 |
1,360 |
1,368 |
1,350 |
1,357 |
-0.22% |
19,000 |
2025/6/26 |
1,359 |
1,369 |
1,352 |
1,360 |
-0.15% |
13,000 |
2025/6/25 |
1,359 |
1,370 |
1,350 |
1,362 |
+0.22% |
22,300 |
2025/6/24 |
1,360 |
1,361 |
1,355 |
1,359 |
+0.89% |
7,100 |
2025/6/23 |
1,357 |
1,358 |
1,346 |
1,347 |
-0.59% |
9,500 |
2025/6/20 |
1,363 |
1,363 |
1,352 |
1,355 |
-0.59% |
20,200 |
2025/6/19 |
1,367 |
1,367 |
1,357 |
1,363 |
-0.15% |
10,100 |
2025/6/18 |
1,356 |
1,368 |
1,356 |
1,365 |
+0.37% |
8,500 |
2025/6/17 |
1,363 |
1,364 |
1,353 |
1,360 |
-0.22% |
12,900 |
2025/6/16 |
1,347 |
1,364 |
1,345 |
1,363 |
+1.49% |
12,000 |
2025/6/13 |
1,356 |
1,358 |
1,335 |
1,343 |
-1.25% |
24,100 |
2025/6/12 |
1,367 |
1,369 |
1,357 |
1,360 |
-0.22% |
10,300 |
2025/6/11 |
1,370 |
1,375 |
1,358 |
1,363 |
+0.00% |
9,200 |
2025/6/10 |
1,371 |
1,380 |
1,352 |
1,363 |
-0.07% |
16,000 |
2025/6/9 |
1,362 |
1,378 |
1,357 |
1,364 |
-0.51% |
15,000 |
2025/6/6 |
1,370 |
1,380 |
1,366 |
1,371 |
+0.81% |
9,600 |
2025/6/5 |
1,360 |
1,371 |
1,358 |
1,360 |
+0.22% |
14,400 |
2025/6/4 |
1,359 |
1,371 |
1,355 |
1,357 |
+0.15% |
17,600 |
2025/6/3 |
1,360 |
1,373 |
1,355 |
1,355 |
+0.00% |
14,400 |
2025/6/2 |
1,351 |
1,359 |
1,350 |
1,355 |
+0.00% |
12,100 |
2025/5/30 |
1,360 |
1,371 |
1,355 |
1,355 |
-1.31% |
10,300 |
2025/5/29 |
1,364 |
1,381 |
1,364 |
1,373 |
+1.70% |
18,700 |
2025/5/28 |
1,358 |
1,364 |
1,347 |
1,350 |
+0.00% |
11,600 |
2025/5/27 |
1,363 |
1,363 |
1,345 |
1,350 |
-0.30% |
7,400 |
2025/5/26 |
1,362 |
1,369 |
1,351 |
1,354 |
-0.59% |
8,300 |
2025/5/23 |
1,362 |
1,383 |
1,361 |
1,362 |
+0.07% |
14,300 |
2025/5/22 |
1,361 |
1,374 |
1,354 |
1,361 |
+0.00% |
20,300 |
2025/5/21 |
1,360 |
1,378 |
1,360 |
1,361 |
+0.07% |
14,600 |
2025/5/20 |
1,384 |
1,384 |
1,360 |
1,360 |
-1.31% |
13,800 |
2025/5/19 |
1,351 |
1,385 |
1,351 |
1,378 |
+1.17% |
20,500 |
2025/5/16 |
1,350 |
1,374 |
1,341 |
1,362 |
+0.89% |
32,500 |
2025/5/15 |
1,361 |
1,375 |
1,350 |
1,350 |
-2.95% |
12,600 |
2025/5/14 |
1,374 |
1,391 |
1,348 |
1,391 |
+0.80% |
19,300 |
2025/5/13 |
1,395 |
1,399 |
1,380 |
1,380 |
-0.14% |
18,600 |
2025/5/12 |
1,384 |
1,384 |
1,370 |
1,382 |
-0.58% |
27,100 |
2025/5/9 |
1,380 |
1,402 |
1,379 |
1,390 |
+1.68% |
66,200 |
2025/5/8 |
1,372 |
1,374 |
1,361 |
1,367 |
+0.07% |
11,900 |
2025/5/7 |
1,350 |
1,379 |
1,350 |
1,366 |
+1.19% |
31,500 |
2025/5/2 |
1,347 |
1,357 |
1,340 |
1,350 |
+0.22% |
15,300 |
2025/5/1 |
1,346 |
1,350 |
1,342 |
1,347 |
-0.22% |
11,500 |
2025/4/30 |
1,341 |
1,353 |
1,330 |
1,350 |
+0.90% |
16,500 |
2025/4/28 |
1,341 |
1,343 |
1,330 |
1,338 |
-0.22% |
28,800 |
2025/4/25 |
1,319 |
1,341 |
1,319 |
1,341 |
+1.75% |
16,300 |
2025/4/24 |
1,321 |
1,321 |
1,305 |
1,318 |
-0.68% |
14,500 |
2025/4/23 |
1,327 |
1,332 |
1,316 |
1,327 |
+1.45% |
16,200 |
2025/4/22 |
1,310 |
1,318 |
1,295 |
1,308 |
+0.93% |
21,600 |
2025/4/21 |
1,284 |
1,297 |
1,281 |
1,296 |
+1.41% |
15,400 |
2025/4/18 |
1,262 |
1,278 |
1,262 |
1,278 |
+2.49% |
30,500 |
2025/4/17 |
1,237 |
1,247 |
1,230 |
1,247 |
+0.56% |
14,700 |
2025/4/16 |
1,250 |
1,250 |
1,237 |
1,240 |
-0.80% |
12,600 |
2025/4/15 |
1,251 |
1,270 |
1,246 |
1,250 |
-0.08% |
29,500 |
2025/4/14 |
1,260 |
1,260 |
1,241 |
1,251 |
+0.81% |
35,300 |
2025/4/11 |
1,218 |
1,245 |
1,200 |
1,241 |
+0.00% |
17,700 |
2025/4/10 |
1,240 |
1,249 |
1,228 |
1,241 |
+6.25% |
28,500 |
2025/4/9 |
1,186 |
1,189 |
1,148 |
1,168 |
-3.63% |
79,300 |
2025/4/8 |
1,199 |
1,240 |
1,194 |
1,212 |
+5.85% |
50,800 |
2025/4/7 |
1,158 |
1,185 |
1,141 |
1,145 |
-8.11% |
67,900 |
2025/4/4 |
1,285 |
1,290 |
1,221 |
1,246 |
-4.81% |
49,400 |
2025/4/3 |
1,288 |
1,323 |
1,277 |
1,309 |
-1.73% |
16,600 |
2025/4/2 |
1,343 |
1,343 |
1,325 |
1,332 |
-0.45% |
16,000 |
2025/4/1 |
1,347 |
1,357 |
1,338 |
1,338 |
-0.22% |
16,500 |
2025/3/31 |
1,389 |
1,389 |
1,340 |
1,341 |
-3.66% |
17,300 |
2025/3/28 |
1,388 |
1,392 |
1,376 |
1,392 |
+0.07% |
20,100 |
2025/3/27 |
1,371 |
1,392 |
1,371 |
1,391 |
+0.29% |
35,500 |
2025/3/26 |
1,369 |
1,387 |
1,357 |
1,387 |
+1.31% |
39,600 |
2025/3/25 |
1,350 |
1,369 |
1,346 |
1,369 |
+1.41% |
18,300 |
2025/3/24 |
1,341 |
1,350 |
1,330 |
1,350 |
+0.67% |
16,300 |
2025/3/21 |
1,363 |
1,363 |
1,341 |
1,341 |
-1.61% |
12,600 |
2025/3/19 |
1,360 |
1,368 |
1,340 |
1,363 |
+0.22% |
15,800 |
2025/3/18 |
1,367 |
1,372 |
1,358 |
1,360 |
-0.37% |
28,400 |
2025/3/17 |
1,364 |
1,372 |
1,356 |
1,365 |
+0.15% |
29,000 |
2025/3/14 |
1,356 |
1,363 |
1,349 |
1,363 |
+0.59% |
23,900 |
2025/3/13 |
1,358 |
1,365 |
1,349 |
1,355 |
-0.37% |
44,400 |
2025/3/12 |
1,342 |
1,360 |
1,339 |
1,360 |
+1.87% |
38,700 |
2025/3/11 |
1,326 |
1,342 |
1,311 |
1,335 |
+0.23% |
28,500 |
2025/3/10 |
1,331 |
1,338 |
1,323 |
1,332 |
-0.37% |
16,900 |
2025/3/7 |
1,325 |
1,345 |
1,309 |
1,337 |
+0.91% |
41,700 |
2025/3/6 |
1,323 |
1,335 |
1,316 |
1,325 |
+1.15% |
59,000 |
2025/3/5 |
1,310 |
1,323 |
1,302 |
1,310 |
+0.00% |
60,400 |
2025/3/4 |
1,284 |
1,311 |
1,275 |
1,310 |
+1.95% |
31,900 |
2025/3/3 |
1,276 |
1,285 |
1,267 |
1,285 |
+2.72% |
34,900 |
2025/2/28 |
1,261 |
1,279 |
1,244 |
1,251 |
-2.34% |
73,700 |
2025/2/27 |
1,273 |
1,287 |
1,265 |
1,281 |
+1.59% |
38,000 |
2025/2/26 |
1,280 |
1,280 |
1,255 |
1,261 |
-1.79% |
71,300 |
2025/2/25 |
1,282 |
1,289 |
1,276 |
1,284 |
+0.16% |
33,400 |
2025/2/21 |
1,296 |
1,304 |
1,277 |
1,282 |
-1.76% |
59,900 |
2025/2/20 |
1,310 |
1,317 |
1,299 |
1,305 |
-0.84% |
35,000 |
2025/2/19 |
1,310 |
1,326 |
1,309 |
1,316 |
+0.23% |
32,600 |
2025/2/18 |
1,315 |
1,325 |
1,299 |
1,313 |
+1.55% |
79,800 |
2025/2/17 |
1,336 |
1,336 |
1,286 |
1,293 |
-4.79% |
135,500 |
2025/2/14 |
1,361 |
1,367 |
1,336 |
1,358 |
-0.88% |
37,300 |
2025/2/13 |
1,357 |
1,373 |
1,357 |
1,370 |
+1.03% |
19,800 |
2025/2/12 |
1,367 |
1,367 |
1,351 |
1,356 |
-0.15% |
8,600 |
2025/2/10 |
1,362 |
1,366 |
1,351 |
1,358 |
+0.30% |
10,100 |
2025/2/7 |
1,346 |
1,372 |
1,346 |
1,354 |
+0.15% |
19,000 |
2025/2/6 |
1,347 |
1,364 |
1,347 |
1,352 |
-0.15% |
16,000 |
2025/2/5 |
1,325 |
1,356 |
1,325 |
1,354 |
+2.19% |
17,500 |
2025/2/4 |
1,313 |
1,341 |
1,313 |
1,325 |
+1.15% |
15,600 |
2025/2/3 |
1,335 |
1,338 |
1,310 |
1,310 |
-2.02% |
25,100 |
2025/1/31 |
1,333 |
1,341 |
1,330 |
1,337 |
-0.59% |
5,600 |
2025/1/30 |
1,346 |
1,351 |
1,335 |
1,345 |
-0.96% |
18,000 |
2025/1/29 |
1,340 |
1,364 |
1,340 |
1,358 |
+1.19% |
19,700 |
2025/1/28 |
1,314 |
1,348 |
1,314 |
1,342 |
+1.51% |
126,500 |
2025/1/27 |
1,321 |
1,328 |
1,315 |
1,322 |
+0.08% |
18,700 |
2025/1/24 |
1,311 |
1,323 |
1,305 |
1,321 |
+0.76% |
13,400 |
2025/1/23 |
1,320 |
1,320 |
1,305 |
1,311 |
-0.76% |
12,000 |
2025/1/22 |
1,312 |
1,321 |
1,303 |
1,321 |
+0.84% |
12,400 |
2025/1/21 |
1,330 |
1,330 |
1,310 |
1,310 |
-0.46% |
14,100 |
2025/1/20 |
1,303 |
1,326 |
1,303 |
1,316 |
+1.31% |
36,800 |
2025/1/17 |
1,296 |
1,305 |
1,284 |
1,299 |
-0.08% |
117,200 |
2025/1/16 |
1,323 |
1,323 |
1,300 |
1,300 |
-0.61% |
27,900 |
|