日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,184 |
1,201 |
1,182 |
1,187 |
-0.17% |
86,600 |
2025/7/11 |
1,188 |
1,199 |
1,182 |
1,189 |
+0.76% |
122,000 |
2025/7/10 |
1,188 |
1,209 |
1,180 |
1,180 |
-0.25% |
139,800 |
2025/7/9 |
1,187 |
1,196 |
1,182 |
1,183 |
-0.84% |
100,200 |
2025/7/8 |
1,176 |
1,193 |
1,173 |
1,193 |
+1.10% |
83,100 |
2025/7/7 |
1,197 |
1,197 |
1,180 |
1,180 |
-1.42% |
111,300 |
2025/7/4 |
1,209 |
1,220 |
1,193 |
1,197 |
-0.17% |
129,900 |
2025/7/3 |
1,200 |
1,211 |
1,196 |
1,199 |
-0.08% |
99,300 |
2025/7/2 |
1,200 |
1,212 |
1,195 |
1,200 |
-0.17% |
121,300 |
2025/7/1 |
1,224 |
1,224 |
1,202 |
1,202 |
-1.96% |
126,000 |
2025/6/30 |
1,255 |
1,255 |
1,226 |
1,226 |
-1.53% |
130,500 |
2025/6/27 |
1,245 |
1,253 |
1,230 |
1,245 |
+0.48% |
209,800 |
2025/6/26 |
1,232 |
1,249 |
1,222 |
1,239 |
-0.88% |
202,300 |
2025/6/25 |
1,219 |
1,262 |
1,205 |
1,250 |
+2.38% |
165,600 |
2025/6/24 |
1,242 |
1,253 |
1,220 |
1,221 |
-2.16% |
132,400 |
2025/6/23 |
1,270 |
1,286 |
1,241 |
1,248 |
+0.40% |
223,700 |
2025/6/20 |
1,243 |
1,277 |
1,241 |
1,243 |
+0.89% |
251,900 |
2025/6/19 |
1,227 |
1,256 |
1,225 |
1,232 |
-0.16% |
140,000 |
2025/6/18 |
1,224 |
1,254 |
1,221 |
1,234 |
-0.16% |
170,600 |
2025/6/17 |
1,271 |
1,278 |
1,231 |
1,236 |
-2.75% |
268,600 |
2025/6/16 |
1,208 |
1,288 |
1,206 |
1,271 |
+7.17% |
508,100 |
2025/6/13 |
1,148 |
1,200 |
1,138 |
1,186 |
+3.31% |
225,300 |
2025/6/12 |
1,135 |
1,155 |
1,135 |
1,148 |
+0.88% |
78,400 |
2025/6/11 |
1,130 |
1,145 |
1,130 |
1,138 |
+0.89% |
77,500 |
2025/6/10 |
1,141 |
1,153 |
1,128 |
1,128 |
-1.14% |
103,400 |
2025/6/9 |
1,152 |
1,160 |
1,135 |
1,141 |
-0.78% |
84,400 |
2025/6/6 |
1,155 |
1,164 |
1,149 |
1,150 |
-0.09% |
69,600 |
2025/6/5 |
1,165 |
1,174 |
1,151 |
1,151 |
-1.96% |
97,300 |
2025/6/4 |
1,170 |
1,187 |
1,161 |
1,174 |
+1.47% |
122,500 |
2025/6/3 |
1,135 |
1,187 |
1,135 |
1,157 |
+1.85% |
184,100 |
2025/6/2 |
1,152 |
1,159 |
1,132 |
1,136 |
-1.98% |
106,800 |
2025/5/30 |
1,141 |
1,165 |
1,138 |
1,159 |
+0.17% |
80,900 |
2025/5/29 |
1,150 |
1,161 |
1,142 |
1,157 |
+1.05% |
106,100 |
2025/5/28 |
1,150 |
1,170 |
1,142 |
1,145 |
+0.70% |
149,200 |
2025/5/27 |
1,140 |
1,154 |
1,136 |
1,137 |
-0.26% |
120,700 |
2025/5/26 |
1,120 |
1,150 |
1,110 |
1,140 |
-0.18% |
135,100 |
2025/5/23 |
1,105 |
1,150 |
1,105 |
1,142 |
+1.24% |
177,400 |
2025/5/22 |
1,083 |
1,163 |
1,080 |
1,128 |
+6.11% |
429,600 |
2025/5/21 |
1,063 |
1,084 |
1,055 |
1,063 |
-1.67% |
137,700 |
2025/5/20 |
1,090 |
1,116 |
1,075 |
1,081 |
-3.40% |
171,300 |
2025/5/19 |
1,091 |
1,127 |
1,086 |
1,119 |
+1.36% |
130,300 |
2025/5/16 |
1,085 |
1,117 |
1,060 |
1,104 |
+5.85% |
263,400 |
2025/5/15 |
1,056 |
1,069 |
1,043 |
1,043 |
-2.16% |
66,900 |
2025/5/14 |
1,079 |
1,079 |
1,047 |
1,066 |
-0.56% |
38,500 |
2025/5/13 |
1,087 |
1,089 |
1,069 |
1,072 |
+0.28% |
66,700 |
2025/5/12 |
1,066 |
1,074 |
1,053 |
1,069 |
+1.42% |
79,400 |
2025/5/9 |
1,047 |
1,071 |
1,040 |
1,054 |
+0.67% |
112,300 |
2025/5/8 |
1,047 |
1,048 |
1,038 |
1,047 |
-0.10% |
33,700 |
2025/5/7 |
1,050 |
1,053 |
1,043 |
1,048 |
-0.19% |
38,500 |
2025/5/2 |
1,053 |
1,057 |
1,041 |
1,050 |
+0.00% |
46,800 |
2025/5/1 |
1,061 |
1,068 |
1,048 |
1,050 |
-1.69% |
48,100 |
2025/4/30 |
1,062 |
1,070 |
1,051 |
1,068 |
+0.56% |
43,200 |
2025/4/28 |
1,073 |
1,082 |
1,062 |
1,062 |
+0.00% |
56,800 |
2025/4/25 |
1,051 |
1,073 |
1,051 |
1,062 |
+1.14% |
48,700 |
2025/4/24 |
1,060 |
1,068 |
1,047 |
1,050 |
-0.94% |
68,200 |
2025/4/23 |
1,075 |
1,080 |
1,059 |
1,060 |
+1.24% |
72,000 |
2025/4/22 |
1,057 |
1,075 |
1,042 |
1,047 |
-0.95% |
81,800 |
2025/4/21 |
1,100 |
1,103 |
1,050 |
1,057 |
+1.54% |
221,400 |
2025/4/18 |
1,034 |
1,042 |
1,019 |
1,041 |
+2.76% |
60,600 |
2025/4/17 |
971 |
1,022 |
970 |
1,013 |
+3.26% |
104,500 |
2025/4/16 |
1,000 |
1,003 |
977 |
981 |
-1.21% |
62,800 |
2025/4/15 |
1,004 |
1,006 |
993 |
993 |
+0.40% |
48,900 |
2025/4/14 |
986 |
994 |
977 |
989 |
+1.85% |
61,700 |
2025/4/11 |
940 |
976 |
920 |
971 |
-0.82% |
83,700 |
2025/4/10 |
1,000 |
1,000 |
963 |
979 |
+7.94% |
125,200 |
2025/4/9 |
930 |
930 |
893 |
907 |
-8.20% |
240,900 |
2025/4/8 |
933 |
988 |
933 |
988 |
+13.17% |
117,900 |
2025/4/7 |
850 |
893 |
840 |
873 |
-7.72% |
210,700 |
2025/4/4 |
986 |
993 |
915 |
946 |
-6.89% |
297,100 |
2025/4/3 |
998 |
1,016 |
987 |
1,016 |
-2.68% |
163,200 |
2025/4/2 |
1,059 |
1,065 |
1,038 |
1,044 |
-1.69% |
118,000 |
2025/4/1 |
1,075 |
1,087 |
1,058 |
1,062 |
+0.38% |
99,800 |
2025/3/31 |
1,078 |
1,082 |
1,044 |
1,058 |
-1.76% |
151,700 |
2025/3/28 |
1,089 |
1,103 |
1,077 |
1,077 |
-4.27% |
176,600 |
2025/3/27 |
1,110 |
1,125 |
1,104 |
1,125 |
+0.81% |
288,500 |
2025/3/26 |
1,105 |
1,116 |
1,101 |
1,116 |
+0.90% |
174,900 |
2025/3/25 |
1,107 |
1,114 |
1,096 |
1,106 |
-0.36% |
161,000 |
2025/3/24 |
1,100 |
1,118 |
1,100 |
1,110 |
-0.54% |
216,700 |
2025/3/21 |
1,116 |
1,125 |
1,114 |
1,116 |
-0.80% |
137,700 |
2025/3/19 |
1,118 |
1,141 |
1,116 |
1,125 |
+0.81% |
139,300 |
2025/3/18 |
1,146 |
1,147 |
1,116 |
1,116 |
-1.33% |
172,900 |
2025/3/17 |
1,127 |
1,143 |
1,104 |
1,131 |
+1.62% |
239,300 |
2025/3/14 |
1,107 |
1,120 |
1,104 |
1,113 |
-1.15% |
132,000 |
2025/3/13 |
1,126 |
1,133 |
1,118 |
1,126 |
+0.90% |
115,800 |
2025/3/12 |
1,109 |
1,124 |
1,106 |
1,116 |
+0.54% |
114,400 |
2025/3/11 |
1,109 |
1,114 |
1,082 |
1,110 |
-2.03% |
144,500 |
2025/3/10 |
1,160 |
1,175 |
1,128 |
1,133 |
-0.96% |
211,800 |
2025/3/7 |
1,099 |
1,165 |
1,087 |
1,144 |
+2.79% |
302,400 |
2025/3/6 |
1,100 |
1,115 |
1,090 |
1,113 |
+1.37% |
165,000 |
2025/3/5 |
1,070 |
1,113 |
1,064 |
1,098 |
+2.91% |
133,900 |
2025/3/4 |
1,048 |
1,067 |
1,040 |
1,067 |
+1.04% |
103,600 |
2025/3/3 |
1,074 |
1,078 |
1,048 |
1,056 |
+0.28% |
89,000 |
2025/2/28 |
1,062 |
1,065 |
1,046 |
1,053 |
-2.05% |
94,400 |
2025/2/27 |
1,061 |
1,075 |
1,061 |
1,075 |
+0.28% |
64,800 |
2025/2/26 |
1,082 |
1,082 |
1,053 |
1,072 |
-1.74% |
97,100 |
2025/2/25 |
1,078 |
1,095 |
1,076 |
1,091 |
+0.74% |
74,800 |
2025/2/21 |
1,068 |
1,088 |
1,064 |
1,083 |
-0.18% |
116,700 |
2025/2/20 |
1,124 |
1,131 |
1,071 |
1,085 |
-3.81% |
177,400 |
2025/2/19 |
1,144 |
1,152 |
1,123 |
1,128 |
-1.40% |
72,500 |
2025/2/18 |
1,144 |
1,149 |
1,134 |
1,144 |
+0.44% |
60,100 |
2025/2/17 |
1,141 |
1,166 |
1,135 |
1,139 |
-0.44% |
85,300 |
2025/2/14 |
1,170 |
1,188 |
1,135 |
1,144 |
-1.97% |
129,400 |
2025/2/13 |
1,090 |
1,167 |
1,080 |
1,167 |
+0.43% |
379,200 |
2025/2/12 |
1,168 |
1,175 |
1,158 |
1,162 |
-0.34% |
101,600 |
2025/2/10 |
1,151 |
1,169 |
1,142 |
1,166 |
+0.69% |
82,500 |
2025/2/7 |
1,155 |
1,167 |
1,152 |
1,158 |
-0.17% |
53,400 |
2025/2/6 |
1,142 |
1,164 |
1,140 |
1,160 |
+1.49% |
84,200 |
2025/2/5 |
1,150 |
1,160 |
1,138 |
1,143 |
+0.97% |
87,600 |
2025/2/4 |
1,149 |
1,159 |
1,132 |
1,132 |
+0.09% |
115,700 |
2025/2/3 |
1,157 |
1,168 |
1,131 |
1,131 |
-3.17% |
114,000 |
2025/1/31 |
1,160 |
1,168 |
1,151 |
1,168 |
+0.52% |
47,000 |
2025/1/30 |
1,170 |
1,175 |
1,159 |
1,162 |
-0.60% |
61,900 |
2025/1/29 |
1,165 |
1,175 |
1,160 |
1,169 |
-0.09% |
67,300 |
2025/1/28 |
1,164 |
1,176 |
1,154 |
1,170 |
+0.00% |
59,400 |
2025/1/27 |
1,188 |
1,188 |
1,168 |
1,170 |
+0.00% |
77,200 |
2025/1/24 |
1,179 |
1,187 |
1,169 |
1,170 |
-0.34% |
49,400 |
2025/1/23 |
1,170 |
1,175 |
1,159 |
1,174 |
+0.26% |
71,300 |
2025/1/22 |
1,166 |
1,179 |
1,160 |
1,171 |
+0.60% |
69,500 |
2025/1/21 |
1,167 |
1,170 |
1,156 |
1,164 |
-0.26% |
55,800 |
2025/1/20 |
1,170 |
1,175 |
1,165 |
1,167 |
+0.52% |
67,500 |
2025/1/17 |
1,156 |
1,164 |
1,140 |
1,161 |
+0.43% |
86,200 |
2025/1/16 |
1,166 |
1,182 |
1,156 |
1,156 |
-0.86% |
78,500 |
2025/1/15 |
1,184 |
1,195 |
1,155 |
1,166 |
-1.85% |
172,900 |
|