日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,310 |
1,376 |
1,269 |
1,321 |
+0.00% |
549,200 |
2025/7/11 |
1,331 |
1,335 |
1,311 |
1,321 |
-0.83% |
108,100 |
2025/7/10 |
1,345 |
1,345 |
1,330 |
1,332 |
-1.19% |
73,700 |
2025/7/9 |
1,344 |
1,354 |
1,336 |
1,348 |
+1.05% |
84,800 |
2025/7/8 |
1,331 |
1,354 |
1,322 |
1,334 |
+1.14% |
83,100 |
2025/7/7 |
1,300 |
1,322 |
1,296 |
1,319 |
+1.15% |
72,900 |
2025/7/4 |
1,360 |
1,360 |
1,304 |
1,304 |
-2.90% |
63,900 |
2025/7/3 |
1,337 |
1,368 |
1,335 |
1,343 |
+0.75% |
68,200 |
2025/7/2 |
1,343 |
1,357 |
1,332 |
1,333 |
-1.91% |
92,300 |
2025/7/1 |
1,373 |
1,381 |
1,352 |
1,359 |
-1.02% |
86,400 |
2025/6/30 |
1,389 |
1,404 |
1,370 |
1,373 |
-1.15% |
80,700 |
2025/6/27 |
1,390 |
1,403 |
1,373 |
1,389 |
+0.00% |
102,800 |
2025/6/26 |
1,375 |
1,408 |
1,358 |
1,389 |
+0.73% |
154,900 |
2025/6/25 |
1,342 |
1,385 |
1,336 |
1,379 |
+2.99% |
240,500 |
2025/6/24 |
1,355 |
1,355 |
1,307 |
1,339 |
+0.30% |
172,200 |
2025/6/23 |
1,268 |
1,345 |
1,260 |
1,335 |
+4.54% |
400,800 |
2025/6/20 |
1,221 |
1,338 |
1,205 |
1,277 |
+11.43% |
1,358,200 |
2025/6/19 |
1,153 |
1,156 |
1,141 |
1,146 |
-1.29% |
35,000 |
2025/6/18 |
1,138 |
1,168 |
1,138 |
1,161 |
+1.22% |
96,600 |
2025/6/17 |
1,143 |
1,154 |
1,136 |
1,147 |
+0.35% |
53,300 |
2025/6/16 |
1,154 |
1,157 |
1,136 |
1,143 |
+0.44% |
42,900 |
2025/6/13 |
1,175 |
1,187 |
1,136 |
1,138 |
-1.56% |
60,900 |
2025/6/12 |
1,175 |
1,181 |
1,154 |
1,156 |
-1.62% |
55,000 |
2025/6/11 |
1,167 |
1,185 |
1,167 |
1,175 |
+0.69% |
41,700 |
2025/6/10 |
1,179 |
1,185 |
1,167 |
1,167 |
-0.43% |
33,900 |
2025/6/9 |
1,185 |
1,194 |
1,167 |
1,172 |
+0.34% |
50,800 |
2025/6/6 |
1,200 |
1,216 |
1,168 |
1,168 |
-1.93% |
41,000 |
2025/6/5 |
1,228 |
1,243 |
1,187 |
1,191 |
-3.95% |
55,700 |
2025/6/4 |
1,230 |
1,252 |
1,230 |
1,240 |
+0.98% |
77,700 |
2025/6/3 |
1,219 |
1,232 |
1,209 |
1,228 |
+0.74% |
67,800 |
2025/6/2 |
1,201 |
1,234 |
1,199 |
1,219 |
+1.16% |
85,300 |
2025/5/30 |
1,172 |
1,235 |
1,169 |
1,205 |
+2.03% |
156,200 |
2025/5/29 |
1,157 |
1,195 |
1,139 |
1,181 |
+1.03% |
205,100 |
2025/5/28 |
1,160 |
1,189 |
1,160 |
1,169 |
+0.78% |
325,600 |
2025/5/27 |
1,154 |
1,163 |
1,150 |
1,160 |
+0.61% |
61,200 |
2025/5/26 |
1,149 |
1,174 |
1,149 |
1,153 |
+0.96% |
39,400 |
2025/5/23 |
1,165 |
1,165 |
1,142 |
1,142 |
-1.04% |
48,800 |
2025/5/22 |
1,166 |
1,169 |
1,103 |
1,154 |
-1.62% |
115,900 |
2025/5/21 |
1,187 |
1,200 |
1,173 |
1,173 |
-1.18% |
43,300 |
2025/5/20 |
1,189 |
1,208 |
1,184 |
1,187 |
-0.25% |
29,300 |
2025/5/19 |
1,192 |
1,204 |
1,181 |
1,190 |
-1.24% |
35,000 |
2025/5/16 |
1,198 |
1,209 |
1,186 |
1,205 |
+0.25% |
69,500 |
2025/5/15 |
1,189 |
1,210 |
1,188 |
1,202 |
-0.17% |
45,900 |
2025/5/14 |
1,197 |
1,212 |
1,190 |
1,204 |
+0.33% |
34,900 |
2025/5/13 |
1,239 |
1,246 |
1,200 |
1,200 |
-2.52% |
45,700 |
2025/5/12 |
1,210 |
1,290 |
1,210 |
1,231 |
+1.40% |
94,600 |
2025/5/9 |
1,196 |
1,218 |
1,190 |
1,214 |
+1.00% |
55,500 |
2025/5/8 |
1,230 |
1,230 |
1,193 |
1,202 |
-2.28% |
49,100 |
2025/5/7 |
1,243 |
1,246 |
1,223 |
1,230 |
-1.05% |
38,200 |
2025/5/2 |
1,217 |
1,243 |
1,215 |
1,243 |
+1.72% |
52,400 |
2025/5/1 |
1,215 |
1,233 |
1,210 |
1,222 |
+0.58% |
28,300 |
2025/4/30 |
1,235 |
1,235 |
1,203 |
1,215 |
-1.14% |
58,800 |
2025/4/28 |
1,218 |
1,244 |
1,218 |
1,229 |
+0.90% |
80,500 |
2025/4/25 |
1,229 |
1,229 |
1,200 |
1,218 |
+0.25% |
52,100 |
2025/4/24 |
1,203 |
1,227 |
1,197 |
1,215 |
+0.91% |
69,900 |
2025/4/23 |
1,206 |
1,206 |
1,173 |
1,204 |
+5.06% |
102,800 |
2025/4/22 |
1,140 |
1,154 |
1,140 |
1,146 |
+0.53% |
43,500 |
2025/4/21 |
1,151 |
1,175 |
1,140 |
1,140 |
-0.52% |
65,500 |
2025/4/18 |
1,135 |
1,147 |
1,128 |
1,146 |
+0.97% |
60,100 |
2025/4/17 |
1,063 |
1,139 |
1,060 |
1,135 |
+6.27% |
86,500 |
2025/4/16 |
1,083 |
1,098 |
1,068 |
1,068 |
-1.75% |
75,100 |
2025/4/15 |
1,103 |
1,120 |
1,087 |
1,087 |
-1.45% |
71,600 |
2025/4/14 |
1,078 |
1,120 |
1,040 |
1,103 |
+2.89% |
180,600 |
2025/4/11 |
1,065 |
1,080 |
1,048 |
1,072 |
-2.90% |
88,000 |
2025/4/10 |
1,127 |
1,127 |
1,095 |
1,104 |
+7.81% |
70,000 |
2025/4/9 |
1,031 |
1,035 |
998 |
1,024 |
-3.03% |
126,000 |
2025/4/8 |
1,067 |
1,104 |
1,044 |
1,056 |
+4.87% |
88,700 |
2025/4/7 |
1,042 |
1,055 |
1,007 |
1,007 |
-12.96% |
165,200 |
2025/4/4 |
1,201 |
1,221 |
1,128 |
1,157 |
-5.32% |
197,500 |
2025/4/3 |
1,150 |
1,227 |
1,132 |
1,222 |
-0.81% |
179,500 |
2025/4/2 |
1,240 |
1,250 |
1,218 |
1,232 |
-0.48% |
77,500 |
2025/4/1 |
1,247 |
1,252 |
1,205 |
1,238 |
-0.08% |
82,800 |
2025/3/31 |
1,269 |
1,281 |
1,239 |
1,239 |
-3.73% |
122,600 |
2025/3/28 |
1,296 |
1,296 |
1,280 |
1,287 |
+0.16% |
48,300 |
2025/3/27 |
1,277 |
1,285 |
1,270 |
1,285 |
+1.10% |
54,300 |
2025/3/26 |
1,260 |
1,277 |
1,256 |
1,271 |
+1.36% |
36,100 |
2025/3/25 |
1,260 |
1,268 |
1,254 |
1,254 |
-0.32% |
31,100 |
2025/3/24 |
1,303 |
1,307 |
1,256 |
1,258 |
+0.08% |
66,500 |
2025/3/21 |
1,259 |
1,267 |
1,254 |
1,257 |
+0.08% |
33,000 |
2025/3/19 |
1,258 |
1,278 |
1,251 |
1,256 |
+0.08% |
58,300 |
2025/3/18 |
1,249 |
1,257 |
1,245 |
1,255 |
+0.80% |
36,500 |
2025/3/17 |
1,245 |
1,258 |
1,236 |
1,245 |
+1.06% |
58,500 |
2025/3/14 |
1,217 |
1,236 |
1,217 |
1,232 |
+1.32% |
53,000 |
2025/3/13 |
1,200 |
1,236 |
1,200 |
1,216 |
+1.59% |
67,600 |
2025/3/12 |
1,189 |
1,200 |
1,189 |
1,197 |
+0.42% |
26,300 |
2025/3/11 |
1,185 |
1,193 |
1,163 |
1,192 |
-0.42% |
60,500 |
2025/3/10 |
1,191 |
1,205 |
1,191 |
1,197 |
-0.08% |
38,700 |
2025/3/7 |
1,191 |
1,211 |
1,178 |
1,198 |
+0.59% |
79,500 |
2025/3/6 |
1,197 |
1,210 |
1,186 |
1,191 |
+1.36% |
67,200 |
2025/3/5 |
1,177 |
1,191 |
1,173 |
1,175 |
+0.09% |
53,300 |
2025/3/4 |
1,194 |
1,194 |
1,168 |
1,174 |
-1.68% |
43,800 |
2025/3/3 |
1,172 |
1,194 |
1,172 |
1,194 |
+2.40% |
60,900 |
2025/2/28 |
1,193 |
1,193 |
1,128 |
1,166 |
-2.26% |
155,100 |
2025/2/27 |
1,175 |
1,193 |
1,172 |
1,193 |
+2.05% |
122,300 |
2025/2/26 |
1,185 |
1,185 |
1,162 |
1,169 |
-1.76% |
117,600 |
2025/2/25 |
1,185 |
1,199 |
1,164 |
1,190 |
+0.42% |
94,800 |
2025/2/21 |
1,191 |
1,191 |
1,172 |
1,185 |
-0.50% |
49,000 |
2025/2/20 |
1,184 |
1,196 |
1,181 |
1,191 |
+0.59% |
84,200 |
2025/2/19 |
1,145 |
1,207 |
1,140 |
1,184 |
+3.32% |
182,000 |
2025/2/18 |
1,135 |
1,152 |
1,135 |
1,146 |
+0.79% |
56,000 |
2025/2/17 |
1,122 |
1,145 |
1,122 |
1,137 |
+0.00% |
74,600 |
2025/2/14 |
1,150 |
1,158 |
1,137 |
1,137 |
+0.35% |
88,200 |
2025/2/13 |
1,097 |
1,141 |
1,095 |
1,133 |
+3.94% |
111,200 |
2025/2/12 |
1,118 |
1,122 |
1,088 |
1,090 |
-1.98% |
60,200 |
2025/2/10 |
1,079 |
1,114 |
1,073 |
1,112 |
+2.39% |
72,400 |
2025/2/7 |
1,118 |
1,118 |
1,080 |
1,086 |
-2.86% |
59,100 |
2025/2/6 |
1,095 |
1,118 |
1,093 |
1,118 |
+2.10% |
42,800 |
2025/2/5 |
1,097 |
1,106 |
1,094 |
1,095 |
-0.18% |
73,400 |
2025/2/4 |
1,092 |
1,110 |
1,086 |
1,097 |
+1.57% |
37,700 |
2025/2/3 |
1,087 |
1,087 |
1,061 |
1,080 |
-1.91% |
80,600 |
2025/1/31 |
1,100 |
1,105 |
1,095 |
1,101 |
+0.73% |
40,800 |
2025/1/30 |
1,100 |
1,108 |
1,079 |
1,093 |
-1.44% |
85,100 |
2025/1/29 |
1,116 |
1,125 |
1,104 |
1,109 |
-0.63% |
73,500 |
2025/1/28 |
1,108 |
1,120 |
1,100 |
1,116 |
-0.53% |
68,600 |
2025/1/27 |
1,150 |
1,154 |
1,113 |
1,122 |
-1.49% |
203,100 |
2025/1/24 |
1,140 |
1,145 |
1,134 |
1,139 |
+0.35% |
79,500 |
2025/1/23 |
1,136 |
1,143 |
1,129 |
1,135 |
+0.53% |
106,200 |
2025/1/22 |
1,118 |
1,139 |
1,112 |
1,129 |
+1.62% |
86,600 |
2025/1/21 |
1,105 |
1,117 |
1,100 |
1,111 |
+0.54% |
81,300 |
2025/1/20 |
1,102 |
1,111 |
1,099 |
1,105 |
+0.73% |
88,700 |
2025/1/17 |
1,043 |
1,097 |
1,043 |
1,097 |
+4.08% |
159,800 |
2025/1/16 |
1,075 |
1,076 |
1,045 |
1,054 |
-1.03% |
170,300 |
2025/1/15 |
1,066 |
1,070 |
1,025 |
1,065 |
-0.56% |
454,700 |
|