日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,505 |
1,519 |
1,484 |
1,497 |
-0.53% |
115,800 |
2025/7/11 |
1,517 |
1,553 |
1,505 |
1,505 |
-0.73% |
77,600 |
2025/7/10 |
1,523 |
1,544 |
1,506 |
1,516 |
-0.92% |
85,700 |
2025/7/9 |
1,492 |
1,547 |
1,492 |
1,530 |
+2.75% |
96,700 |
2025/7/8 |
1,467 |
1,498 |
1,466 |
1,489 |
+1.29% |
67,900 |
2025/7/7 |
1,463 |
1,490 |
1,456 |
1,470 |
-0.54% |
58,300 |
2025/7/4 |
1,470 |
1,547 |
1,468 |
1,478 |
+0.96% |
158,300 |
2025/7/3 |
1,534 |
1,543 |
1,461 |
1,464 |
-5.24% |
167,100 |
2025/7/2 |
1,495 |
1,570 |
1,490 |
1,545 |
+2.12% |
180,500 |
2025/7/1 |
1,502 |
1,561 |
1,499 |
1,513 |
+0.67% |
179,300 |
2025/6/30 |
1,471 |
1,518 |
1,460 |
1,503 |
+2.18% |
121,100 |
2025/6/27 |
1,460 |
1,472 |
1,454 |
1,471 |
+1.10% |
76,600 |
2025/6/26 |
1,476 |
1,483 |
1,455 |
1,455 |
-2.41% |
87,500 |
2025/6/25 |
1,514 |
1,514 |
1,466 |
1,491 |
+0.07% |
97,200 |
2025/6/24 |
1,518 |
1,518 |
1,485 |
1,490 |
-1.46% |
110,400 |
2025/6/23 |
1,512 |
1,525 |
1,481 |
1,512 |
-2.33% |
89,100 |
2025/6/20 |
1,544 |
1,565 |
1,526 |
1,548 |
-0.32% |
125,300 |
2025/6/19 |
1,521 |
1,563 |
1,498 |
1,553 |
+3.46% |
163,100 |
2025/6/18 |
1,463 |
1,520 |
1,455 |
1,501 |
+3.16% |
185,400 |
2025/6/17 |
1,458 |
1,474 |
1,429 |
1,455 |
+1.04% |
116,400 |
2025/6/16 |
1,444 |
1,458 |
1,422 |
1,440 |
-0.41% |
80,600 |
2025/6/13 |
1,491 |
1,523 |
1,441 |
1,446 |
-1.43% |
108,600 |
2025/6/12 |
1,493 |
1,493 |
1,460 |
1,467 |
-1.61% |
90,000 |
2025/6/11 |
1,505 |
1,508 |
1,487 |
1,491 |
-1.32% |
82,900 |
2025/6/10 |
1,511 |
1,518 |
1,482 |
1,511 |
-0.79% |
108,100 |
2025/6/9 |
1,554 |
1,557 |
1,498 |
1,523 |
-0.91% |
93,500 |
2025/6/6 |
1,544 |
1,583 |
1,527 |
1,537 |
-0.19% |
136,200 |
2025/6/5 |
1,485 |
1,556 |
1,485 |
1,540 |
+4.83% |
218,100 |
2025/6/4 |
1,447 |
1,480 |
1,438 |
1,469 |
+1.52% |
121,100 |
2025/6/3 |
1,465 |
1,481 |
1,439 |
1,447 |
-0.89% |
156,800 |
2025/6/2 |
1,525 |
1,526 |
1,460 |
1,460 |
-5.19% |
140,200 |
2025/5/30 |
1,504 |
1,598 |
1,500 |
1,540 |
+0.98% |
142,900 |
2025/5/29 |
1,542 |
1,542 |
1,522 |
1,525 |
-2.12% |
90,700 |
2025/5/28 |
1,561 |
1,618 |
1,526 |
1,558 |
-0.45% |
277,200 |
2025/5/27 |
1,577 |
1,593 |
1,559 |
1,565 |
-0.25% |
89,900 |
2025/5/26 |
1,597 |
1,607 |
1,558 |
1,569 |
-0.95% |
111,700 |
2025/5/23 |
1,604 |
1,649 |
1,561 |
1,584 |
+0.00% |
271,200 |
2025/5/22 |
1,513 |
1,600 |
1,507 |
1,584 |
+4.49% |
234,300 |
2025/5/21 |
1,547 |
1,560 |
1,492 |
1,516 |
-2.00% |
188,900 |
2025/5/20 |
1,568 |
1,619 |
1,520 |
1,547 |
+1.24% |
259,200 |
2025/5/19 |
1,608 |
1,622 |
1,517 |
1,528 |
-4.44% |
365,000 |
2025/5/16 |
1,420 |
1,608 |
1,420 |
1,599 |
+22.25% |
1,148,600 |
2025/5/15 |
1,318 |
1,339 |
1,290 |
1,308 |
-0.15% |
283,900 |
2025/5/14 |
1,289 |
1,317 |
1,269 |
1,310 |
+2.50% |
155,300 |
2025/5/13 |
1,273 |
1,284 |
1,242 |
1,278 |
+0.79% |
113,900 |
2025/5/12 |
1,230 |
1,279 |
1,222 |
1,268 |
+3.09% |
139,300 |
2025/5/9 |
1,222 |
1,237 |
1,214 |
1,230 |
+0.82% |
62,800 |
2025/5/8 |
1,237 |
1,241 |
1,209 |
1,220 |
-2.48% |
149,500 |
2025/5/7 |
1,236 |
1,270 |
1,230 |
1,251 |
+0.00% |
109,200 |
2025/5/2 |
1,229 |
1,263 |
1,217 |
1,251 |
+0.81% |
116,800 |
2025/5/1 |
1,276 |
1,284 |
1,241 |
1,241 |
-1.97% |
87,900 |
2025/4/30 |
1,260 |
1,286 |
1,244 |
1,266 |
+0.48% |
89,900 |
2025/4/28 |
1,291 |
1,292 |
1,250 |
1,260 |
-1.10% |
76,000 |
2025/4/25 |
1,281 |
1,283 |
1,248 |
1,274 |
+1.84% |
82,100 |
2025/4/24 |
1,265 |
1,280 |
1,235 |
1,251 |
-2.19% |
162,200 |
2025/4/23 |
1,319 |
1,319 |
1,260 |
1,279 |
-1.39% |
95,900 |
2025/4/22 |
1,300 |
1,324 |
1,282 |
1,297 |
-1.29% |
89,500 |
2025/4/21 |
1,336 |
1,369 |
1,311 |
1,314 |
-1.72% |
111,200 |
2025/4/18 |
1,348 |
1,352 |
1,320 |
1,337 |
+0.60% |
104,900 |
2025/4/17 |
1,322 |
1,335 |
1,315 |
1,329 |
+0.91% |
82,600 |
2025/4/16 |
1,350 |
1,365 |
1,306 |
1,317 |
-4.57% |
176,600 |
2025/4/15 |
1,420 |
1,449 |
1,380 |
1,380 |
-3.16% |
134,600 |
2025/4/14 |
1,395 |
1,451 |
1,380 |
1,425 |
+2.00% |
144,900 |
2025/4/11 |
1,363 |
1,402 |
1,331 |
1,397 |
+0.87% |
92,300 |
2025/4/10 |
1,400 |
1,408 |
1,361 |
1,385 |
+4.92% |
146,000 |
2025/4/9 |
1,280 |
1,331 |
1,263 |
1,320 |
+1.93% |
167,400 |
2025/4/8 |
1,295 |
1,324 |
1,289 |
1,295 |
+7.47% |
200,800 |
2025/4/7 |
1,204 |
1,263 |
1,200 |
1,205 |
-8.99% |
284,100 |
2025/4/4 |
1,338 |
1,357 |
1,252 |
1,324 |
-4.47% |
589,200 |
2025/4/3 |
1,344 |
1,411 |
1,333 |
1,386 |
-1.00% |
144,000 |
2025/4/2 |
1,380 |
1,425 |
1,348 |
1,400 |
+1.45% |
134,000 |
2025/4/1 |
1,435 |
1,436 |
1,370 |
1,380 |
-2.68% |
140,300 |
2025/3/31 |
1,388 |
1,433 |
1,365 |
1,418 |
+0.00% |
174,500 |
2025/3/28 |
1,414 |
1,445 |
1,403 |
1,418 |
+0.07% |
125,300 |
2025/3/27 |
1,407 |
1,453 |
1,397 |
1,417 |
-1.25% |
166,400 |
2025/3/26 |
1,378 |
1,457 |
1,365 |
1,435 |
+4.90% |
278,200 |
2025/3/25 |
1,400 |
1,403 |
1,359 |
1,368 |
-2.01% |
226,800 |
2025/3/24 |
1,410 |
1,429 |
1,389 |
1,396 |
+1.16% |
199,000 |
2025/3/21 |
1,316 |
1,388 |
1,306 |
1,380 |
+4.31% |
227,800 |
2025/3/19 |
1,347 |
1,347 |
1,309 |
1,323 |
+0.46% |
122,900 |
2025/3/18 |
1,314 |
1,333 |
1,299 |
1,317 |
+2.57% |
105,900 |
2025/3/17 |
1,300 |
1,318 |
1,271 |
1,284 |
-1.53% |
152,800 |
2025/3/14 |
1,267 |
1,307 |
1,254 |
1,304 |
+0.23% |
134,100 |
2025/3/13 |
1,286 |
1,340 |
1,286 |
1,301 |
+2.04% |
204,300 |
2025/3/12 |
1,278 |
1,313 |
1,267 |
1,275 |
+0.55% |
195,900 |
2025/3/11 |
1,250 |
1,272 |
1,195 |
1,268 |
-0.16% |
284,000 |
2025/3/10 |
1,270 |
1,298 |
1,243 |
1,270 |
+0.00% |
174,100 |
2025/3/7 |
1,260 |
1,295 |
1,241 |
1,270 |
+0.16% |
158,600 |
2025/3/6 |
1,268 |
1,292 |
1,237 |
1,268 |
+1.60% |
168,300 |
2025/3/5 |
1,260 |
1,273 |
1,218 |
1,248 |
+0.89% |
185,900 |
2025/3/4 |
1,170 |
1,237 |
1,149 |
1,237 |
+3.43% |
232,300 |
2025/3/3 |
1,154 |
1,199 |
1,154 |
1,196 |
+4.82% |
121,600 |
2025/2/28 |
1,175 |
1,210 |
1,137 |
1,141 |
-2.89% |
201,300 |
2025/2/27 |
1,137 |
1,177 |
1,137 |
1,175 |
+3.34% |
103,200 |
2025/2/26 |
1,140 |
1,156 |
1,097 |
1,137 |
-0.26% |
94,500 |
2025/2/25 |
1,083 |
1,173 |
1,083 |
1,140 |
+2.43% |
174,700 |
2025/2/21 |
1,119 |
1,136 |
1,103 |
1,113 |
-0.54% |
110,100 |
2025/2/20 |
1,095 |
1,144 |
1,087 |
1,119 |
+0.09% |
133,000 |
2025/2/19 |
1,106 |
1,145 |
1,106 |
1,118 |
-1.58% |
135,700 |
2025/2/18 |
1,159 |
1,175 |
1,113 |
1,136 |
-1.98% |
212,100 |
2025/2/17 |
1,078 |
1,169 |
1,076 |
1,159 |
+4.79% |
269,700 |
2025/2/14 |
1,200 |
1,209 |
1,088 |
1,106 |
+3.85% |
720,700 |
2025/2/13 |
1,063 |
1,085 |
1,045 |
1,065 |
+0.38% |
153,600 |
2025/2/12 |
1,057 |
1,079 |
1,054 |
1,061 |
+0.38% |
85,200 |
2025/2/10 |
1,045 |
1,069 |
1,029 |
1,057 |
+1.05% |
54,400 |
2025/2/7 |
1,050 |
1,075 |
1,043 |
1,046 |
-0.38% |
78,100 |
2025/2/6 |
1,022 |
1,066 |
1,006 |
1,050 |
+2.24% |
111,700 |
2025/2/5 |
1,023 |
1,027 |
997 |
1,027 |
+0.00% |
78,900 |
2025/2/4 |
1,018 |
1,037 |
1,014 |
1,027 |
+0.88% |
65,700 |
2025/2/3 |
1,036 |
1,040 |
1,007 |
1,018 |
-1.74% |
88,700 |
2025/1/31 |
1,033 |
1,053 |
1,020 |
1,036 |
-0.29% |
53,100 |
2025/1/30 |
1,070 |
1,070 |
1,035 |
1,039 |
-3.17% |
62,200 |
2025/1/29 |
1,054 |
1,074 |
1,034 |
1,073 |
+0.66% |
57,700 |
2025/1/28 |
1,062 |
1,083 |
1,062 |
1,066 |
-2.20% |
60,500 |
2025/1/27 |
1,070 |
1,103 |
1,055 |
1,090 |
+3.32% |
142,100 |
2025/1/24 |
1,033 |
1,070 |
1,033 |
1,055 |
+1.44% |
55,900 |
2025/1/23 |
1,035 |
1,054 |
1,020 |
1,040 |
+0.39% |
54,300 |
2025/1/22 |
1,037 |
1,050 |
1,029 |
1,036 |
-1.24% |
40,700 |
2025/1/21 |
1,061 |
1,062 |
1,029 |
1,049 |
-1.13% |
47,400 |
2025/1/20 |
1,039 |
1,066 |
1,035 |
1,061 |
+2.61% |
72,300 |
2025/1/17 |
1,061 |
1,061 |
1,006 |
1,034 |
-4.70% |
117,200 |
2025/1/16 |
1,055 |
1,085 |
1,042 |
1,085 |
+2.46% |
82,600 |
2025/1/15 |
1,079 |
1,093 |
1,057 |
1,059 |
+0.28% |
44,300 |
|