日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,230 |
1,232 |
1,207 |
1,217 |
-1.46% |
27,800 |
2025/7/11 |
1,248 |
1,259 |
1,227 |
1,235 |
-1.75% |
22,900 |
2025/7/10 |
1,251 |
1,262 |
1,236 |
1,257 |
+0.64% |
38,500 |
2025/7/9 |
1,230 |
1,255 |
1,226 |
1,249 |
+1.71% |
17,500 |
2025/7/8 |
1,242 |
1,247 |
1,211 |
1,228 |
-1.13% |
39,100 |
2025/7/7 |
1,250 |
1,257 |
1,239 |
1,242 |
-0.64% |
15,600 |
2025/7/4 |
1,250 |
1,257 |
1,250 |
1,250 |
+0.16% |
13,000 |
2025/7/3 |
1,250 |
1,255 |
1,235 |
1,248 |
+0.16% |
14,300 |
2025/7/2 |
1,250 |
1,258 |
1,242 |
1,246 |
+0.08% |
76,300 |
2025/7/1 |
1,250 |
1,260 |
1,237 |
1,245 |
-0.72% |
37,500 |
2025/6/30 |
1,241 |
1,259 |
1,227 |
1,254 |
+0.88% |
42,900 |
2025/6/27 |
1,246 |
1,253 |
1,204 |
1,243 |
+0.81% |
49,600 |
2025/6/26 |
1,229 |
1,235 |
1,200 |
1,233 |
+0.49% |
54,700 |
2025/6/25 |
1,229 |
1,231 |
1,216 |
1,227 |
-0.24% |
21,600 |
2025/6/24 |
1,261 |
1,264 |
1,230 |
1,230 |
-2.46% |
21,200 |
2025/6/23 |
1,264 |
1,267 |
1,239 |
1,261 |
+1.12% |
66,600 |
2025/6/20 |
1,252 |
1,263 |
1,235 |
1,247 |
-0.40% |
39,900 |
2025/6/19 |
1,240 |
1,268 |
1,229 |
1,252 |
+0.24% |
55,400 |
2025/6/18 |
1,185 |
1,249 |
1,181 |
1,249 |
+4.87% |
119,400 |
2025/6/17 |
1,129 |
1,197 |
1,117 |
1,191 |
+6.15% |
149,300 |
2025/6/16 |
1,120 |
1,132 |
1,105 |
1,122 |
+0.18% |
56,500 |
2025/6/13 |
1,122 |
1,134 |
1,112 |
1,120 |
-0.18% |
34,300 |
2025/6/12 |
1,142 |
1,155 |
1,117 |
1,122 |
-1.75% |
40,100 |
2025/6/11 |
1,133 |
1,143 |
1,125 |
1,142 |
+1.51% |
38,000 |
2025/6/10 |
1,114 |
1,145 |
1,107 |
1,125 |
+1.26% |
75,500 |
2025/6/9 |
1,239 |
1,240 |
1,110 |
1,111 |
-7.65% |
211,300 |
2025/6/6 |
1,200 |
1,218 |
1,191 |
1,203 |
-0.41% |
46,200 |
2025/6/5 |
1,231 |
1,236 |
1,188 |
1,208 |
-2.27% |
69,500 |
2025/6/4 |
1,204 |
1,277 |
1,204 |
1,236 |
+3.17% |
132,000 |
2025/6/3 |
1,221 |
1,250 |
1,192 |
1,198 |
-1.56% |
118,000 |
2025/6/2 |
1,183 |
1,225 |
1,178 |
1,217 |
+2.18% |
107,500 |
2025/5/30 |
1,154 |
1,191 |
1,154 |
1,191 |
+3.30% |
83,700 |
2025/5/29 |
1,143 |
1,163 |
1,133 |
1,153 |
+0.79% |
76,200 |
2025/5/28 |
1,119 |
1,147 |
1,106 |
1,144 |
+2.79% |
62,500 |
2025/5/27 |
1,092 |
1,115 |
1,088 |
1,113 |
+1.92% |
37,100 |
2025/5/26 |
1,073 |
1,092 |
1,060 |
1,092 |
+2.44% |
31,200 |
2025/5/23 |
1,040 |
1,068 |
1,040 |
1,066 |
+2.50% |
25,400 |
2025/5/22 |
1,018 |
1,088 |
1,018 |
1,040 |
+2.16% |
108,500 |
2025/5/21 |
1,024 |
1,038 |
1,018 |
1,018 |
-0.97% |
32,300 |
2025/5/20 |
1,022 |
1,063 |
1,021 |
1,028 |
+1.28% |
60,800 |
2025/5/19 |
999 |
1,030 |
985 |
1,015 |
+0.20% |
60,300 |
2025/5/16 |
1,086 |
1,106 |
1,004 |
1,013 |
-8.08% |
100,000 |
2025/5/15 |
1,135 |
1,149 |
1,081 |
1,102 |
-1.61% |
176,400 |
2025/5/14 |
1,083 |
1,120 |
1,081 |
1,120 |
+3.23% |
59,800 |
2025/5/13 |
1,071 |
1,088 |
1,066 |
1,085 |
+1.88% |
87,600 |
2025/5/12 |
1,066 |
1,090 |
1,051 |
1,065 |
+1.33% |
123,500 |
2025/5/9 |
1,062 |
1,080 |
1,051 |
1,051 |
+0.10% |
43,100 |
2025/5/8 |
1,056 |
1,058 |
1,043 |
1,050 |
-1.13% |
38,900 |
2025/5/7 |
1,059 |
1,078 |
1,034 |
1,062 |
+0.85% |
148,400 |
2025/5/2 |
1,052 |
1,065 |
1,035 |
1,053 |
+0.10% |
36,500 |
2025/5/1 |
999 |
1,086 |
996 |
1,052 |
+4.68% |
263,100 |
2025/4/30 |
987 |
1,008 |
987 |
1,005 |
+2.55% |
29,900 |
2025/4/28 |
969 |
1,000 |
947 |
980 |
+1.03% |
191,000 |
2025/4/25 |
976 |
1,002 |
961 |
970 |
+0.00% |
98,400 |
2025/4/24 |
985 |
990 |
970 |
970 |
-1.32% |
34,200 |
2025/4/23 |
978 |
987 |
973 |
983 |
+1.55% |
8,900 |
2025/4/22 |
994 |
995 |
966 |
968 |
-3.49% |
27,300 |
2025/4/21 |
983 |
1,006 |
983 |
1,003 |
+0.50% |
24,700 |
2025/4/18 |
972 |
998 |
972 |
998 |
+2.89% |
38,200 |
2025/4/17 |
951 |
972 |
951 |
970 |
+2.00% |
24,400 |
2025/4/16 |
945 |
957 |
940 |
951 |
+0.63% |
9,400 |
2025/4/15 |
959 |
969 |
943 |
945 |
-1.36% |
19,200 |
2025/4/14 |
959 |
998 |
958 |
958 |
+1.48% |
28,500 |
2025/4/11 |
919 |
944 |
919 |
944 |
-1.15% |
37,200 |
2025/4/10 |
939 |
967 |
935 |
955 |
+6.82% |
53,500 |
2025/4/9 |
896 |
904 |
862 |
894 |
-2.93% |
34,500 |
2025/4/8 |
884 |
933 |
884 |
921 |
+9.77% |
43,200 |
2025/4/7 |
809 |
893 |
809 |
839 |
-12.51% |
97,300 |
2025/4/4 |
969 |
980 |
934 |
959 |
-4.48% |
137,800 |
2025/4/3 |
1,006 |
1,039 |
1,003 |
1,004 |
-3.09% |
41,900 |
2025/4/2 |
1,099 |
1,099 |
1,030 |
1,036 |
-6.33% |
97,700 |
2025/4/1 |
1,107 |
1,107 |
1,094 |
1,106 |
+0.36% |
43,900 |
2025/3/31 |
1,100 |
1,109 |
1,089 |
1,102 |
-1.34% |
24,400 |
2025/3/28 |
1,119 |
1,119 |
1,097 |
1,117 |
+0.72% |
41,200 |
2025/3/27 |
1,105 |
1,115 |
1,103 |
1,109 |
+0.18% |
14,400 |
2025/3/26 |
1,114 |
1,114 |
1,097 |
1,107 |
-0.18% |
20,000 |
2025/3/25 |
1,101 |
1,111 |
1,101 |
1,109 |
+0.73% |
9,000 |
2025/3/24 |
1,101 |
1,110 |
1,096 |
1,101 |
+0.09% |
15,100 |
2025/3/21 |
1,104 |
1,115 |
1,098 |
1,100 |
+0.00% |
14,500 |
2025/3/19 |
1,100 |
1,114 |
1,095 |
1,100 |
+0.18% |
16,800 |
2025/3/18 |
1,118 |
1,118 |
1,093 |
1,098 |
-0.81% |
19,000 |
2025/3/17 |
1,080 |
1,107 |
1,075 |
1,107 |
+2.59% |
30,700 |
2025/3/14 |
1,068 |
1,097 |
1,068 |
1,079 |
+0.19% |
45,500 |
2025/3/13 |
1,113 |
1,113 |
1,076 |
1,077 |
-1.64% |
18,100 |
2025/3/12 |
1,100 |
1,109 |
1,089 |
1,095 |
-0.45% |
18,100 |
2025/3/11 |
1,100 |
1,104 |
1,082 |
1,100 |
-0.72% |
33,700 |
2025/3/10 |
1,090 |
1,114 |
1,052 |
1,108 |
+2.59% |
110,400 |
2025/3/7 |
1,100 |
1,110 |
1,070 |
1,080 |
-1.82% |
54,200 |
2025/3/6 |
1,050 |
1,103 |
1,047 |
1,100 |
+5.16% |
56,400 |
2025/3/5 |
1,090 |
1,093 |
1,045 |
1,046 |
-3.77% |
85,400 |
2025/3/4 |
1,082 |
1,104 |
1,069 |
1,087 |
-0.09% |
63,900 |
2025/3/3 |
1,110 |
1,111 |
1,088 |
1,088 |
-1.09% |
54,000 |
2025/2/28 |
1,102 |
1,110 |
1,083 |
1,100 |
-1.08% |
58,000 |
2025/2/27 |
1,109 |
1,123 |
1,109 |
1,112 |
-0.09% |
23,100 |
2025/2/26 |
1,126 |
1,129 |
1,099 |
1,113 |
-1.77% |
41,600 |
2025/2/25 |
1,107 |
1,138 |
1,107 |
1,133 |
+0.62% |
48,700 |
2025/2/21 |
1,137 |
1,140 |
1,118 |
1,126 |
-0.97% |
53,900 |
2025/2/20 |
1,133 |
1,141 |
1,126 |
1,137 |
-0.61% |
20,600 |
2025/2/19 |
1,135 |
1,145 |
1,122 |
1,144 |
+1.06% |
89,100 |
2025/2/18 |
1,137 |
1,148 |
1,128 |
1,132 |
-0.79% |
48,400 |
2025/2/17 |
1,150 |
1,159 |
1,120 |
1,141 |
-0.26% |
131,100 |
2025/2/14 |
1,146 |
1,155 |
1,127 |
1,144 |
-0.44% |
105,000 |
2025/2/13 |
1,059 |
1,161 |
1,059 |
1,149 |
+8.50% |
318,800 |
2025/2/12 |
1,063 |
1,072 |
1,045 |
1,059 |
+0.00% |
78,400 |
2025/2/10 |
1,062 |
1,075 |
1,058 |
1,059 |
-0.28% |
71,700 |
2025/2/7 |
1,044 |
1,079 |
1,041 |
1,062 |
-0.65% |
118,900 |
2025/2/6 |
1,078 |
1,089 |
1,060 |
1,069 |
-1.29% |
63,700 |
2025/2/5 |
1,033 |
1,102 |
1,033 |
1,083 |
+5.15% |
192,800 |
2025/2/4 |
1,019 |
1,037 |
1,003 |
1,030 |
+1.78% |
113,200 |
2025/2/3 |
1,010 |
1,022 |
994 |
1,012 |
-2.60% |
146,700 |
2025/1/31 |
1,087 |
1,107 |
1,034 |
1,039 |
-4.42% |
491,300 |
2025/1/30 |
1,018 |
1,087 |
1,001 |
1,087 |
+6.78% |
642,600 |
2025/1/29 |
1,009 |
1,019 |
990 |
1,018 |
+0.79% |
80,400 |
2025/1/28 |
1,019 |
1,040 |
993 |
1,010 |
+4.02% |
704,700 |
2025/1/27 |
981 |
981 |
966 |
971 |
-1.22% |
74,200 |
2025/1/24 |
976 |
999 |
968 |
983 |
+0.10% |
73,800 |
2025/1/23 |
984 |
994 |
968 |
982 |
-0.20% |
52,000 |
2025/1/22 |
974 |
984 |
961 |
984 |
+0.00% |
69,600 |
2025/1/21 |
965 |
985 |
963 |
984 |
+1.34% |
72,500 |
2025/1/20 |
962 |
986 |
954 |
971 |
+1.57% |
80,200 |
2025/1/17 |
951 |
956 |
936 |
956 |
+0.53% |
72,800 |
2025/1/16 |
950 |
967 |
938 |
951 |
-0.21% |
172,700 |
2025/1/15 |
989 |
990 |
950 |
953 |
-3.44% |
76,100 |
|