日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,591 |
1,606 |
1,586 |
1,594 |
+0.76% |
93,000 |
2025/7/11 |
1,568 |
1,607 |
1,562 |
1,582 |
+0.89% |
138,500 |
2025/7/10 |
1,598 |
1,610 |
1,557 |
1,568 |
-1.88% |
165,400 |
2025/7/9 |
1,591 |
1,607 |
1,572 |
1,598 |
+0.50% |
150,000 |
2025/7/8 |
1,590 |
1,607 |
1,585 |
1,590 |
-0.44% |
151,300 |
2025/7/7 |
1,600 |
1,610 |
1,583 |
1,597 |
-1.48% |
151,800 |
2025/7/4 |
1,644 |
1,662 |
1,620 |
1,621 |
-0.55% |
58,900 |
2025/7/3 |
1,651 |
1,672 |
1,621 |
1,630 |
-2.51% |
84,000 |
2025/7/2 |
1,696 |
1,712 |
1,667 |
1,672 |
-1.70% |
102,300 |
2025/7/1 |
1,735 |
1,735 |
1,701 |
1,701 |
-1.96% |
70,400 |
2025/6/30 |
1,720 |
1,750 |
1,701 |
1,735 |
+0.23% |
93,200 |
2025/6/27 |
1,750 |
1,764 |
1,712 |
1,731 |
-1.31% |
111,300 |
2025/6/26 |
1,752 |
1,756 |
1,739 |
1,754 |
-0.68% |
64,700 |
2025/6/25 |
1,791 |
1,791 |
1,737 |
1,766 |
-0.90% |
99,200 |
2025/6/24 |
1,756 |
1,786 |
1,738 |
1,782 |
+1.71% |
98,000 |
2025/6/23 |
1,773 |
1,773 |
1,743 |
1,752 |
-1.18% |
89,800 |
2025/6/20 |
1,798 |
1,827 |
1,767 |
1,773 |
-1.17% |
85,000 |
2025/6/19 |
1,798 |
1,798 |
1,775 |
1,794 |
+0.39% |
66,600 |
2025/6/18 |
1,771 |
1,806 |
1,762 |
1,787 |
+0.90% |
154,500 |
2025/6/17 |
1,734 |
1,777 |
1,734 |
1,771 |
+3.03% |
130,800 |
2025/6/16 |
1,725 |
1,742 |
1,715 |
1,719 |
+0.94% |
104,300 |
2025/6/13 |
1,740 |
1,753 |
1,689 |
1,703 |
-2.63% |
117,200 |
2025/6/12 |
1,715 |
1,759 |
1,707 |
1,749 |
+1.98% |
117,900 |
2025/6/11 |
1,665 |
1,731 |
1,662 |
1,715 |
+3.00% |
120,200 |
2025/6/10 |
1,653 |
1,689 |
1,644 |
1,665 |
+0.97% |
138,700 |
2025/6/9 |
1,650 |
1,666 |
1,642 |
1,649 |
+0.06% |
104,100 |
2025/6/6 |
1,673 |
1,673 |
1,648 |
1,648 |
-1.49% |
81,600 |
2025/6/5 |
1,680 |
1,699 |
1,666 |
1,673 |
+0.12% |
103,400 |
2025/6/4 |
1,671 |
1,685 |
1,652 |
1,671 |
+0.48% |
76,100 |
2025/6/3 |
1,655 |
1,690 |
1,653 |
1,663 |
+0.60% |
108,100 |
2025/6/2 |
1,640 |
1,665 |
1,632 |
1,653 |
+0.00% |
141,600 |
2025/5/30 |
1,628 |
1,655 |
1,625 |
1,653 |
+0.79% |
81,200 |
2025/5/29 |
1,597 |
1,669 |
1,589 |
1,640 |
+3.21% |
196,900 |
2025/5/28 |
1,550 |
1,589 |
1,536 |
1,589 |
+0.95% |
136,800 |
2025/5/27 |
1,569 |
1,593 |
1,544 |
1,574 |
-0.69% |
114,000 |
2025/5/26 |
1,573 |
1,590 |
1,558 |
1,585 |
+1.54% |
92,500 |
2025/5/23 |
1,536 |
1,568 |
1,520 |
1,561 |
+1.69% |
119,000 |
2025/5/22 |
1,480 |
1,545 |
1,473 |
1,535 |
+2.61% |
118,300 |
2025/5/21 |
1,501 |
1,522 |
1,488 |
1,496 |
-1.51% |
87,100 |
2025/5/20 |
1,512 |
1,538 |
1,504 |
1,519 |
+2.36% |
132,600 |
2025/5/19 |
1,465 |
1,489 |
1,460 |
1,484 |
+0.27% |
95,600 |
2025/5/16 |
1,478 |
1,493 |
1,463 |
1,480 |
+0.14% |
93,900 |
2025/5/15 |
1,514 |
1,519 |
1,475 |
1,478 |
-2.70% |
108,700 |
2025/5/14 |
1,532 |
1,550 |
1,507 |
1,519 |
-1.43% |
173,300 |
2025/5/13 |
1,556 |
1,595 |
1,508 |
1,541 |
+1.65% |
442,400 |
2025/5/12 |
1,456 |
1,516 |
1,456 |
1,516 |
+24.67% |
263,900 |
2025/5/9 |
1,199 |
1,222 |
1,199 |
1,216 |
+2.10% |
87,300 |
2025/5/8 |
1,188 |
1,195 |
1,175 |
1,191 |
+0.68% |
23,800 |
2025/5/7 |
1,162 |
1,188 |
1,154 |
1,183 |
+1.55% |
48,800 |
2025/5/2 |
1,190 |
1,192 |
1,158 |
1,165 |
-1.27% |
46,200 |
2025/5/1 |
1,200 |
1,200 |
1,175 |
1,180 |
-1.67% |
35,400 |
2025/4/30 |
1,209 |
1,213 |
1,188 |
1,200 |
-0.66% |
28,200 |
2025/4/28 |
1,189 |
1,213 |
1,189 |
1,208 |
+0.92% |
37,900 |
2025/4/25 |
1,189 |
1,206 |
1,188 |
1,197 |
+1.87% |
59,900 |
2025/4/24 |
1,205 |
1,206 |
1,168 |
1,175 |
-1.26% |
43,500 |
2025/4/23 |
1,190 |
1,196 |
1,177 |
1,190 |
+1.02% |
50,200 |
2025/4/22 |
1,190 |
1,190 |
1,161 |
1,178 |
+0.43% |
33,900 |
2025/4/21 |
1,164 |
1,180 |
1,164 |
1,173 |
+0.51% |
42,200 |
2025/4/18 |
1,166 |
1,170 |
1,160 |
1,167 |
+1.74% |
28,700 |
2025/4/17 |
1,165 |
1,165 |
1,140 |
1,147 |
+0.26% |
27,200 |
2025/4/16 |
1,150 |
1,155 |
1,140 |
1,144 |
-0.52% |
31,400 |
2025/4/15 |
1,141 |
1,160 |
1,141 |
1,150 |
+1.50% |
50,100 |
2025/4/14 |
1,147 |
1,147 |
1,123 |
1,133 |
+0.62% |
39,800 |
2025/4/11 |
1,093 |
1,134 |
1,079 |
1,126 |
-1.49% |
62,000 |
2025/4/10 |
1,165 |
1,183 |
1,136 |
1,143 |
+6.33% |
69,700 |
2025/4/9 |
1,070 |
1,087 |
1,030 |
1,075 |
-2.27% |
135,400 |
2025/4/8 |
1,055 |
1,108 |
1,055 |
1,100 |
+8.70% |
82,300 |
2025/4/7 |
1,066 |
1,066 |
1,005 |
1,012 |
-9.40% |
130,200 |
2025/4/4 |
1,127 |
1,138 |
1,105 |
1,117 |
-2.53% |
141,900 |
2025/4/3 |
1,132 |
1,171 |
1,132 |
1,146 |
-3.29% |
64,200 |
2025/4/2 |
1,190 |
1,190 |
1,169 |
1,185 |
-1.25% |
56,800 |
2025/4/1 |
1,188 |
1,219 |
1,182 |
1,200 |
+1.10% |
76,100 |
2025/3/31 |
1,170 |
1,202 |
1,158 |
1,187 |
-0.50% |
103,900 |
2025/3/28 |
1,214 |
1,219 |
1,183 |
1,193 |
-2.53% |
163,700 |
2025/3/27 |
1,213 |
1,224 |
1,201 |
1,224 |
+0.58% |
112,900 |
2025/3/26 |
1,190 |
1,222 |
1,181 |
1,217 |
+2.27% |
130,800 |
2025/3/25 |
1,189 |
1,193 |
1,175 |
1,190 |
+1.45% |
54,800 |
2025/3/24 |
1,171 |
1,184 |
1,168 |
1,173 |
+0.00% |
81,900 |
2025/3/21 |
1,172 |
1,180 |
1,158 |
1,173 |
-0.34% |
53,400 |
2025/3/19 |
1,160 |
1,189 |
1,159 |
1,177 |
+3.16% |
83,100 |
2025/3/18 |
1,135 |
1,144 |
1,135 |
1,141 |
+0.62% |
57,400 |
2025/3/17 |
1,131 |
1,142 |
1,131 |
1,134 |
+0.27% |
38,300 |
2025/3/14 |
1,142 |
1,151 |
1,131 |
1,131 |
-1.91% |
68,300 |
2025/3/13 |
1,152 |
1,154 |
1,142 |
1,153 |
-0.86% |
36,900 |
2025/3/12 |
1,152 |
1,168 |
1,140 |
1,163 |
+1.13% |
55,500 |
2025/3/11 |
1,170 |
1,170 |
1,141 |
1,150 |
-2.62% |
54,200 |
2025/3/10 |
1,188 |
1,206 |
1,181 |
1,181 |
-0.59% |
40,100 |
2025/3/7 |
1,164 |
1,202 |
1,150 |
1,188 |
+0.93% |
66,600 |
2025/3/6 |
1,178 |
1,181 |
1,167 |
1,177 |
-0.08% |
44,400 |
2025/3/5 |
1,190 |
1,191 |
1,160 |
1,178 |
-1.09% |
81,800 |
2025/3/4 |
1,180 |
1,202 |
1,179 |
1,191 |
-0.33% |
59,000 |
2025/3/3 |
1,182 |
1,200 |
1,178 |
1,195 |
+2.14% |
53,500 |
2025/2/28 |
1,178 |
1,182 |
1,165 |
1,170 |
-0.68% |
70,600 |
2025/2/27 |
1,152 |
1,185 |
1,152 |
1,178 |
+2.43% |
93,900 |
2025/2/26 |
1,134 |
1,159 |
1,130 |
1,150 |
+1.41% |
77,700 |
2025/2/25 |
1,116 |
1,137 |
1,107 |
1,134 |
+0.98% |
80,900 |
2025/2/21 |
1,116 |
1,123 |
1,102 |
1,123 |
+0.45% |
77,800 |
2025/2/20 |
1,134 |
1,142 |
1,112 |
1,118 |
-1.93% |
55,600 |
2025/2/19 |
1,133 |
1,152 |
1,130 |
1,140 |
+0.71% |
56,100 |
2025/2/18 |
1,112 |
1,133 |
1,112 |
1,132 |
+1.43% |
41,400 |
2025/2/17 |
1,127 |
1,132 |
1,112 |
1,116 |
-0.45% |
63,800 |
2025/2/14 |
1,151 |
1,151 |
1,121 |
1,121 |
-3.20% |
84,300 |
2025/2/13 |
1,160 |
1,169 |
1,150 |
1,158 |
+1.31% |
36,000 |
2025/2/12 |
1,145 |
1,151 |
1,128 |
1,143 |
-0.17% |
73,300 |
2025/2/10 |
1,178 |
1,191 |
1,130 |
1,145 |
-3.29% |
81,700 |
2025/2/7 |
1,208 |
1,222 |
1,182 |
1,184 |
+1.20% |
121,400 |
2025/2/6 |
1,159 |
1,172 |
1,155 |
1,170 |
+0.95% |
61,200 |
2025/2/5 |
1,140 |
1,165 |
1,140 |
1,159 |
+2.29% |
60,700 |
2025/2/4 |
1,140 |
1,151 |
1,133 |
1,133 |
+0.44% |
34,500 |
2025/2/3 |
1,148 |
1,152 |
1,126 |
1,128 |
-1.74% |
58,000 |
2025/1/31 |
1,140 |
1,155 |
1,125 |
1,148 |
+0.26% |
39,300 |
2025/1/30 |
1,149 |
1,155 |
1,132 |
1,145 |
-0.35% |
37,400 |
2025/1/29 |
1,167 |
1,167 |
1,149 |
1,149 |
-1.79% |
27,300 |
2025/1/28 |
1,146 |
1,170 |
1,145 |
1,170 |
+2.36% |
40,800 |
2025/1/27 |
1,146 |
1,157 |
1,135 |
1,143 |
+0.26% |
42,200 |
2025/1/24 |
1,116 |
1,142 |
1,112 |
1,140 |
+2.33% |
69,800 |
2025/1/23 |
1,156 |
1,158 |
1,103 |
1,114 |
-3.13% |
113,700 |
2025/1/22 |
1,150 |
1,158 |
1,142 |
1,150 |
+0.00% |
38,800 |
2025/1/21 |
1,140 |
1,158 |
1,130 |
1,150 |
+2.50% |
50,500 |
2025/1/20 |
1,106 |
1,127 |
1,105 |
1,122 |
+1.45% |
33,300 |
2025/1/17 |
1,103 |
1,114 |
1,083 |
1,106 |
-0.45% |
49,200 |
2025/1/16 |
1,122 |
1,128 |
1,110 |
1,111 |
-0.98% |
36,500 |
2025/1/15 |
1,125 |
1,141 |
1,120 |
1,122 |
-0.71% |
37,600 |
|