日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,210 |
1,220 |
1,210 |
1,213 |
+0.25% |
22,400 |
2025/7/11 |
1,216 |
1,216 |
1,204 |
1,210 |
-0.49% |
29,400 |
2025/7/10 |
1,201 |
1,227 |
1,201 |
1,216 |
+0.91% |
54,900 |
2025/7/9 |
1,209 |
1,219 |
1,205 |
1,205 |
-0.41% |
33,800 |
2025/7/8 |
1,214 |
1,214 |
1,192 |
1,210 |
+0.08% |
47,800 |
2025/7/7 |
1,194 |
1,222 |
1,194 |
1,209 |
+1.51% |
83,000 |
2025/7/4 |
1,184 |
1,191 |
1,172 |
1,191 |
+1.36% |
43,100 |
2025/7/3 |
1,169 |
1,182 |
1,166 |
1,175 |
+1.38% |
50,300 |
2025/7/2 |
1,155 |
1,174 |
1,153 |
1,159 |
+0.52% |
61,000 |
2025/7/1 |
1,144 |
1,154 |
1,140 |
1,153 |
+1.05% |
47,000 |
2025/6/30 |
1,131 |
1,145 |
1,125 |
1,141 |
+0.62% |
64,600 |
2025/6/27 |
1,110 |
1,135 |
1,104 |
1,134 |
-0.18% |
258,000 |
2025/6/26 |
1,133 |
1,143 |
1,130 |
1,136 |
-0.35% |
187,500 |
2025/6/25 |
1,149 |
1,149 |
1,130 |
1,140 |
-0.87% |
132,300 |
2025/6/24 |
1,155 |
1,156 |
1,147 |
1,150 |
+0.17% |
72,600 |
2025/6/23 |
1,154 |
1,155 |
1,146 |
1,148 |
+0.26% |
59,000 |
2025/6/20 |
1,150 |
1,153 |
1,140 |
1,145 |
-0.61% |
67,800 |
2025/6/19 |
1,150 |
1,153 |
1,141 |
1,152 |
+0.35% |
56,000 |
2025/6/18 |
1,161 |
1,169 |
1,148 |
1,148 |
-0.95% |
71,200 |
2025/6/17 |
1,150 |
1,160 |
1,150 |
1,159 |
+0.78% |
32,900 |
2025/6/16 |
1,160 |
1,164 |
1,149 |
1,150 |
-0.17% |
72,700 |
2025/6/13 |
1,162 |
1,162 |
1,150 |
1,152 |
-1.45% |
87,200 |
2025/6/12 |
1,171 |
1,174 |
1,163 |
1,169 |
-0.26% |
67,200 |
2025/6/11 |
1,179 |
1,185 |
1,172 |
1,172 |
-0.59% |
54,500 |
2025/6/10 |
1,178 |
1,183 |
1,176 |
1,179 |
+0.00% |
70,100 |
2025/6/9 |
1,196 |
1,196 |
1,178 |
1,179 |
-0.42% |
76,600 |
2025/6/6 |
1,171 |
1,196 |
1,170 |
1,184 |
-0.34% |
153,500 |
2025/6/5 |
1,186 |
1,197 |
1,183 |
1,188 |
+0.42% |
58,600 |
2025/6/4 |
1,180 |
1,184 |
1,176 |
1,183 |
+0.77% |
37,900 |
2025/6/3 |
1,168 |
1,180 |
1,164 |
1,174 |
+0.51% |
35,500 |
2025/6/2 |
1,178 |
1,178 |
1,165 |
1,168 |
-1.60% |
87,100 |
2025/5/30 |
1,175 |
1,188 |
1,170 |
1,187 |
+1.28% |
72,500 |
2025/5/29 |
1,170 |
1,178 |
1,168 |
1,172 |
-0.42% |
100,300 |
2025/5/28 |
1,179 |
1,185 |
1,175 |
1,177 |
+0.17% |
71,600 |
2025/5/27 |
1,172 |
1,179 |
1,166 |
1,175 |
+0.95% |
54,400 |
2025/5/26 |
1,177 |
1,177 |
1,155 |
1,164 |
+1.48% |
88,800 |
2025/5/23 |
1,153 |
1,157 |
1,147 |
1,147 |
+0.53% |
48,600 |
2025/5/22 |
1,148 |
1,152 |
1,138 |
1,141 |
-0.61% |
54,500 |
2025/5/21 |
1,148 |
1,155 |
1,137 |
1,148 |
+1.06% |
75,800 |
2025/5/20 |
1,165 |
1,165 |
1,136 |
1,136 |
-0.53% |
61,400 |
2025/5/19 |
1,150 |
1,151 |
1,126 |
1,142 |
+0.53% |
75,300 |
2025/5/16 |
1,128 |
1,142 |
1,116 |
1,136 |
+0.89% |
72,400 |
2025/5/15 |
1,131 |
1,149 |
1,098 |
1,126 |
+2.74% |
155,200 |
2025/5/14 |
1,102 |
1,107 |
1,091 |
1,096 |
-0.54% |
54,900 |
2025/5/13 |
1,110 |
1,111 |
1,102 |
1,102 |
-0.09% |
39,300 |
2025/5/12 |
1,103 |
1,103 |
1,094 |
1,103 |
+1.19% |
41,800 |
2025/5/9 |
1,080 |
1,105 |
1,080 |
1,090 |
-1.80% |
218,700 |
2025/5/8 |
1,120 |
1,120 |
1,107 |
1,110 |
-0.72% |
56,100 |
2025/5/7 |
1,124 |
1,128 |
1,115 |
1,118 |
+0.54% |
63,800 |
2025/5/2 |
1,114 |
1,114 |
1,105 |
1,112 |
+0.82% |
35,900 |
2025/5/1 |
1,110 |
1,110 |
1,103 |
1,103 |
-0.99% |
44,000 |
2025/4/30 |
1,119 |
1,119 |
1,105 |
1,114 |
+2.01% |
74,700 |
2025/4/28 |
1,096 |
1,101 |
1,089 |
1,092 |
-0.36% |
114,500 |
2025/4/25 |
1,097 |
1,099 |
1,091 |
1,096 |
+0.55% |
36,900 |
2025/4/24 |
1,100 |
1,108 |
1,086 |
1,090 |
-0.37% |
62,400 |
2025/4/23 |
1,094 |
1,103 |
1,088 |
1,094 |
+1.48% |
71,500 |
2025/4/22 |
1,071 |
1,091 |
1,071 |
1,078 |
+0.09% |
95,700 |
2025/4/21 |
1,075 |
1,081 |
1,063 |
1,077 |
+1.03% |
95,400 |
2025/4/18 |
1,055 |
1,066 |
1,047 |
1,066 |
+0.66% |
107,600 |
2025/4/17 |
1,052 |
1,067 |
1,050 |
1,059 |
-1.03% |
74,000 |
2025/4/16 |
1,063 |
1,072 |
1,062 |
1,070 |
+1.42% |
45,500 |
2025/4/15 |
1,078 |
1,078 |
1,053 |
1,055 |
-0.75% |
88,800 |
2025/4/14 |
1,083 |
1,085 |
1,063 |
1,063 |
-1.85% |
112,800 |
2025/4/11 |
1,049 |
1,083 |
1,042 |
1,083 |
+1.88% |
67,700 |
2025/4/10 |
1,055 |
1,069 |
1,044 |
1,063 |
+2.71% |
105,200 |
2025/4/9 |
1,022 |
1,047 |
1,009 |
1,035 |
+1.27% |
90,900 |
2025/4/8 |
1,000 |
1,028 |
998 |
1,022 |
+3.76% |
104,900 |
2025/4/7 |
998 |
1,012 |
973 |
985 |
-4.83% |
274,000 |
2025/4/4 |
1,032 |
1,039 |
1,021 |
1,035 |
-1.15% |
135,300 |
2025/4/3 |
1,014 |
1,047 |
1,010 |
1,047 |
+2.05% |
123,700 |
2025/4/2 |
1,042 |
1,043 |
1,022 |
1,026 |
-1.06% |
76,200 |
2025/4/1 |
1,048 |
1,050 |
1,037 |
1,037 |
+0.19% |
45,900 |
2025/3/31 |
1,050 |
1,058 |
1,035 |
1,035 |
-1.15% |
101,100 |
2025/3/28 |
1,071 |
1,072 |
1,038 |
1,047 |
-2.70% |
124,200 |
2025/3/27 |
1,058 |
1,076 |
1,057 |
1,076 |
+1.89% |
63,800 |
2025/3/26 |
1,062 |
1,064 |
1,048 |
1,056 |
+1.25% |
59,100 |
2025/3/25 |
1,073 |
1,073 |
1,043 |
1,043 |
-2.07% |
109,700 |
2025/3/24 |
1,067 |
1,079 |
1,062 |
1,065 |
+1.04% |
53,900 |
2025/3/21 |
1,055 |
1,058 |
1,050 |
1,054 |
+0.76% |
40,200 |
2025/3/19 |
1,034 |
1,048 |
1,034 |
1,046 |
+1.45% |
38,400 |
2025/3/18 |
1,028 |
1,040 |
1,027 |
1,031 |
+0.19% |
79,700 |
2025/3/17 |
1,035 |
1,035 |
1,028 |
1,029 |
-0.29% |
88,000 |
2025/3/14 |
1,029 |
1,039 |
1,029 |
1,032 |
-0.48% |
30,500 |
2025/3/13 |
1,033 |
1,037 |
1,029 |
1,037 |
+0.39% |
43,600 |
2025/3/12 |
1,045 |
1,045 |
1,025 |
1,033 |
-1.34% |
76,600 |
2025/3/11 |
1,036 |
1,047 |
1,033 |
1,047 |
+0.10% |
31,900 |
2025/3/10 |
1,040 |
1,049 |
1,034 |
1,046 |
+0.19% |
31,700 |
2025/3/7 |
1,035 |
1,061 |
1,035 |
1,044 |
+0.68% |
48,600 |
2025/3/6 |
1,043 |
1,045 |
1,033 |
1,037 |
-0.29% |
53,400 |
2025/3/5 |
1,055 |
1,058 |
1,040 |
1,040 |
-1.23% |
42,700 |
2025/3/4 |
1,060 |
1,063 |
1,050 |
1,053 |
-0.57% |
23,800 |
2025/3/3 |
1,050 |
1,059 |
1,050 |
1,059 |
+1.44% |
35,200 |
2025/2/28 |
1,050 |
1,054 |
1,039 |
1,044 |
-0.57% |
49,600 |
2025/2/27 |
1,034 |
1,050 |
1,031 |
1,050 |
+1.65% |
25,700 |
2025/2/26 |
1,028 |
1,035 |
1,026 |
1,033 |
+0.00% |
36,200 |
2025/2/25 |
1,033 |
1,036 |
1,021 |
1,033 |
+1.27% |
55,000 |
2025/2/21 |
1,028 |
1,028 |
1,019 |
1,020 |
-0.39% |
71,100 |
2025/2/20 |
1,032 |
1,032 |
1,016 |
1,024 |
-0.68% |
133,700 |
2025/2/19 |
1,049 |
1,049 |
1,030 |
1,031 |
+0.98% |
142,600 |
2025/2/18 |
1,082 |
1,082 |
1,020 |
1,021 |
-6.16% |
236,600 |
2025/2/17 |
1,086 |
1,096 |
1,080 |
1,088 |
+4.02% |
129,300 |
2025/2/14 |
1,080 |
1,080 |
1,045 |
1,046 |
+3.77% |
305,100 |
2025/2/13 |
1,001 |
1,017 |
986 |
1,008 |
-0.20% |
139,800 |
2025/2/12 |
1,011 |
1,024 |
1,009 |
1,010 |
-0.10% |
40,600 |
2025/2/10 |
1,023 |
1,028 |
1,000 |
1,011 |
-1.84% |
109,700 |
2025/2/7 |
1,019 |
1,031 |
1,017 |
1,030 |
+1.48% |
25,300 |
2025/2/6 |
1,004 |
1,020 |
1,004 |
1,015 |
+1.00% |
17,600 |
2025/2/5 |
1,003 |
1,011 |
1,003 |
1,005 |
+0.50% |
17,800 |
2025/2/4 |
1,012 |
1,014 |
1,000 |
1,000 |
-0.70% |
25,800 |
2025/2/3 |
1,003 |
1,012 |
1,001 |
1,007 |
-1.27% |
36,600 |
2025/1/31 |
1,027 |
1,027 |
1,010 |
1,020 |
-0.87% |
34,800 |
2025/1/30 |
1,022 |
1,029 |
1,018 |
1,029 |
+1.08% |
25,500 |
2025/1/29 |
1,023 |
1,023 |
1,015 |
1,018 |
-0.49% |
19,700 |
2025/1/28 |
1,006 |
1,023 |
1,006 |
1,023 |
+1.09% |
15,700 |
2025/1/27 |
1,018 |
1,019 |
1,006 |
1,012 |
+0.20% |
28,100 |
2025/1/24 |
996 |
1,018 |
996 |
1,010 |
+1.61% |
36,400 |
2025/1/23 |
986 |
1,000 |
980 |
994 |
+0.91% |
52,200 |
2025/1/22 |
985 |
986 |
978 |
985 |
+0.20% |
48,400 |
2025/1/21 |
976 |
984 |
973 |
983 |
+0.51% |
37,400 |
2025/1/20 |
974 |
981 |
970 |
978 |
+0.72% |
51,400 |
2025/1/17 |
967 |
974 |
959 |
971 |
+0.21% |
54,100 |
2025/1/16 |
971 |
974 |
964 |
969 |
-0.21% |
25,600 |
2025/1/15 |
970 |
975 |
966 |
971 |
+0.10% |
37,300 |
|