日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,392 |
1,422 |
1,381 |
1,414 |
+1.43% |
78,500 |
2025/7/11 |
1,419 |
1,429 |
1,394 |
1,394 |
-2.52% |
102,800 |
2025/7/10 |
1,425 |
1,432 |
1,413 |
1,430 |
+0.00% |
50,600 |
2025/7/9 |
1,430 |
1,432 |
1,411 |
1,430 |
+0.14% |
80,500 |
2025/7/8 |
1,365 |
1,430 |
1,365 |
1,428 |
+4.62% |
277,800 |
2025/7/7 |
1,380 |
1,382 |
1,347 |
1,365 |
-1.30% |
93,600 |
2025/7/4 |
1,319 |
1,406 |
1,312 |
1,383 |
+6.14% |
241,100 |
2025/7/3 |
1,326 |
1,343 |
1,300 |
1,303 |
-1.66% |
94,300 |
2025/7/2 |
1,310 |
1,330 |
1,306 |
1,325 |
+0.91% |
84,200 |
2025/7/1 |
1,337 |
1,346 |
1,290 |
1,313 |
-1.80% |
151,900 |
2025/6/30 |
1,329 |
1,365 |
1,301 |
1,337 |
+2.22% |
191,400 |
2025/6/27 |
1,312 |
1,319 |
1,283 |
1,308 |
-0.15% |
81,800 |
2025/6/26 |
1,315 |
1,333 |
1,302 |
1,310 |
-0.61% |
82,900 |
2025/6/25 |
1,345 |
1,347 |
1,310 |
1,318 |
-2.37% |
85,500 |
2025/6/24 |
1,341 |
1,365 |
1,320 |
1,350 |
+1.58% |
117,300 |
2025/6/23 |
1,331 |
1,335 |
1,296 |
1,329 |
-1.04% |
204,100 |
2025/6/20 |
1,381 |
1,390 |
1,342 |
1,343 |
-3.45% |
112,300 |
2025/6/19 |
1,359 |
1,405 |
1,355 |
1,391 |
+1.53% |
82,900 |
2025/6/18 |
1,370 |
1,389 |
1,365 |
1,370 |
-1.51% |
84,700 |
2025/6/17 |
1,331 |
1,409 |
1,330 |
1,391 |
+4.43% |
260,200 |
2025/6/16 |
1,341 |
1,349 |
1,330 |
1,332 |
-0.60% |
38,400 |
2025/6/13 |
1,378 |
1,392 |
1,340 |
1,340 |
-2.76% |
140,400 |
2025/6/12 |
1,406 |
1,406 |
1,376 |
1,378 |
-1.99% |
127,000 |
2025/6/11 |
1,406 |
1,427 |
1,404 |
1,406 |
+0.00% |
98,600 |
2025/6/10 |
1,419 |
1,419 |
1,392 |
1,406 |
+0.50% |
119,400 |
2025/6/9 |
1,395 |
1,427 |
1,374 |
1,399 |
+0.72% |
147,500 |
2025/6/6 |
1,375 |
1,394 |
1,358 |
1,389 |
+2.36% |
105,100 |
2025/6/5 |
1,355 |
1,361 |
1,337 |
1,357 |
-0.66% |
79,900 |
2025/6/4 |
1,361 |
1,371 |
1,340 |
1,366 |
+0.89% |
84,600 |
2025/6/3 |
1,352 |
1,362 |
1,335 |
1,354 |
-0.95% |
136,800 |
2025/6/2 |
1,315 |
1,386 |
1,310 |
1,367 |
+4.83% |
304,600 |
2025/5/30 |
1,293 |
1,324 |
1,287 |
1,304 |
+1.95% |
221,700 |
2025/5/29 |
1,296 |
1,311 |
1,275 |
1,279 |
-1.16% |
133,700 |
2025/5/28 |
1,241 |
1,300 |
1,240 |
1,294 |
+4.27% |
262,300 |
2025/5/27 |
1,225 |
1,242 |
1,213 |
1,241 |
+0.81% |
86,100 |
2025/5/26 |
1,257 |
1,268 |
1,221 |
1,231 |
-0.08% |
75,500 |
2025/5/23 |
1,218 |
1,233 |
1,201 |
1,232 |
+1.48% |
83,500 |
2025/5/22 |
1,234 |
1,237 |
1,198 |
1,214 |
-3.42% |
166,500 |
2025/5/21 |
1,236 |
1,270 |
1,230 |
1,257 |
+2.53% |
231,100 |
2025/5/20 |
1,240 |
1,244 |
1,217 |
1,226 |
+1.32% |
163,100 |
2025/5/19 |
1,162 |
1,213 |
1,162 |
1,210 |
+4.85% |
187,900 |
2025/5/16 |
1,166 |
1,176 |
1,147 |
1,154 |
-0.94% |
84,500 |
2025/5/15 |
1,167 |
1,167 |
1,139 |
1,165 |
+1.04% |
82,800 |
2025/5/14 |
1,174 |
1,174 |
1,136 |
1,153 |
-1.37% |
242,900 |
2025/5/13 |
1,249 |
1,249 |
1,151 |
1,169 |
-4.96% |
461,200 |
2025/5/12 |
1,237 |
1,245 |
1,216 |
1,230 |
+0.99% |
192,000 |
2025/5/9 |
1,205 |
1,219 |
1,197 |
1,218 |
+2.01% |
55,100 |
2025/5/8 |
1,217 |
1,224 |
1,192 |
1,194 |
-1.08% |
76,500 |
2025/5/7 |
1,181 |
1,210 |
1,172 |
1,207 |
+2.72% |
82,100 |
2025/5/2 |
1,184 |
1,188 |
1,165 |
1,175 |
-1.51% |
124,300 |
2025/5/1 |
1,211 |
1,213 |
1,188 |
1,193 |
-1.97% |
90,300 |
2025/4/30 |
1,216 |
1,226 |
1,200 |
1,217 |
-0.08% |
53,700 |
2025/4/28 |
1,199 |
1,218 |
1,188 |
1,218 |
+1.67% |
80,700 |
2025/4/25 |
1,211 |
1,219 |
1,198 |
1,198 |
-0.91% |
116,500 |
2025/4/24 |
1,250 |
1,259 |
1,203 |
1,209 |
-2.89% |
147,100 |
2025/4/23 |
1,232 |
1,246 |
1,201 |
1,245 |
+3.58% |
184,100 |
2025/4/22 |
1,203 |
1,226 |
1,190 |
1,202 |
+0.08% |
106,300 |
2025/4/21 |
1,223 |
1,232 |
1,193 |
1,201 |
-2.36% |
108,500 |
2025/4/18 |
1,171 |
1,231 |
1,159 |
1,230 |
+5.94% |
195,200 |
2025/4/17 |
1,169 |
1,187 |
1,154 |
1,161 |
-0.68% |
93,000 |
2025/4/16 |
1,154 |
1,179 |
1,141 |
1,169 |
+2.54% |
128,000 |
2025/4/15 |
1,155 |
1,178 |
1,135 |
1,140 |
+0.00% |
144,400 |
2025/4/14 |
1,107 |
1,145 |
1,103 |
1,140 |
+4.59% |
214,300 |
2025/4/11 |
1,063 |
1,091 |
1,042 |
1,090 |
-0.27% |
153,400 |
2025/4/10 |
1,100 |
1,105 |
1,072 |
1,093 |
+7.37% |
262,800 |
2025/4/9 |
1,032 |
1,035 |
986 |
1,018 |
-4.14% |
270,800 |
2025/4/8 |
1,050 |
1,079 |
1,032 |
1,062 |
+9.03% |
282,800 |
2025/4/7 |
977 |
1,024 |
946 |
974 |
-9.98% |
343,700 |
2025/4/4 |
1,080 |
1,104 |
1,012 |
1,082 |
-4.08% |
514,300 |
2025/4/3 |
1,060 |
1,140 |
1,054 |
1,128 |
-1.23% |
287,300 |
2025/4/2 |
1,170 |
1,200 |
1,111 |
1,142 |
-1.81% |
531,700 |
2025/4/1 |
1,153 |
1,177 |
1,145 |
1,163 |
+4.68% |
264,000 |
2025/3/31 |
1,104 |
1,133 |
1,087 |
1,111 |
-0.09% |
264,800 |
2025/3/28 |
1,095 |
1,141 |
1,093 |
1,112 |
+2.49% |
297,100 |
2025/3/27 |
1,068 |
1,094 |
1,055 |
1,085 |
+3.04% |
265,200 |
2025/3/26 |
1,071 |
1,076 |
1,050 |
1,053 |
-0.47% |
157,100 |
2025/3/25 |
1,039 |
1,069 |
1,032 |
1,058 |
+2.62% |
281,700 |
2025/3/24 |
1,042 |
1,045 |
1,018 |
1,031 |
-0.67% |
102,200 |
2025/3/21 |
1,033 |
1,048 |
1,033 |
1,038 |
+1.17% |
59,200 |
2025/3/19 |
993 |
1,046 |
993 |
1,026 |
+3.43% |
168,100 |
2025/3/18 |
998 |
1,000 |
990 |
992 |
+0.20% |
19,100 |
2025/3/17 |
976 |
992 |
974 |
990 |
+2.59% |
28,000 |
2025/3/14 |
975 |
983 |
965 |
965 |
-0.72% |
42,400 |
2025/3/13 |
969 |
979 |
963 |
972 |
+0.83% |
55,200 |
2025/3/12 |
975 |
978 |
958 |
964 |
-1.53% |
153,300 |
2025/3/11 |
991 |
991 |
956 |
979 |
-2.10% |
137,700 |
2025/3/10 |
983 |
1,017 |
981 |
1,000 |
+1.94% |
76,100 |
2025/3/7 |
990 |
990 |
979 |
981 |
-1.31% |
34,600 |
2025/3/6 |
1,000 |
1,000 |
985 |
994 |
-0.10% |
53,100 |
2025/3/5 |
992 |
1,000 |
983 |
995 |
+0.10% |
25,400 |
2025/3/4 |
1,005 |
1,006 |
981 |
994 |
-1.39% |
72,500 |
2025/3/3 |
994 |
1,010 |
994 |
1,008 |
+2.96% |
92,300 |
2025/2/28 |
984 |
1,000 |
967 |
979 |
-1.11% |
92,200 |
2025/2/27 |
991 |
1,002 |
980 |
990 |
-0.10% |
86,200 |
2025/2/26 |
977 |
995 |
967 |
991 |
+1.54% |
94,000 |
2025/2/25 |
982 |
1,000 |
976 |
976 |
-2.11% |
45,800 |
2025/2/21 |
962 |
1,003 |
962 |
997 |
+3.75% |
127,500 |
2025/2/20 |
988 |
998 |
960 |
961 |
-2.83% |
197,200 |
2025/2/19 |
994 |
1,012 |
989 |
989 |
-1.10% |
77,600 |
2025/2/18 |
930 |
1,020 |
930 |
1,000 |
+7.64% |
294,900 |
2025/2/17 |
925 |
932 |
924 |
929 |
+0.11% |
61,200 |
2025/2/14 |
935 |
941 |
923 |
928 |
-1.59% |
62,100 |
2025/2/13 |
928 |
943 |
928 |
943 |
+2.17% |
68,800 |
2025/2/12 |
927 |
933 |
916 |
923 |
-1.28% |
55,300 |
2025/2/10 |
893 |
940 |
878 |
935 |
+1.30% |
323,800 |
2025/2/7 |
911 |
925 |
907 |
923 |
+1.88% |
122,500 |
2025/2/6 |
900 |
909 |
893 |
906 |
+0.89% |
99,700 |
2025/2/5 |
897 |
899 |
890 |
898 |
+0.34% |
27,600 |
2025/2/4 |
894 |
898 |
887 |
895 |
+0.79% |
57,300 |
2025/2/3 |
892 |
892 |
881 |
888 |
-0.56% |
37,500 |
2025/1/31 |
896 |
899 |
887 |
893 |
+0.90% |
67,300 |
2025/1/30 |
889 |
889 |
874 |
885 |
-0.45% |
30,200 |
2025/1/29 |
885 |
890 |
882 |
889 |
+1.25% |
70,100 |
2025/1/28 |
872 |
885 |
867 |
878 |
+0.69% |
55,000 |
2025/1/27 |
851 |
876 |
846 |
872 |
+4.31% |
97,500 |
2025/1/24 |
839 |
845 |
829 |
836 |
-0.36% |
33,300 |
2025/1/23 |
844 |
847 |
836 |
839 |
-0.47% |
39,800 |
2025/1/22 |
843 |
847 |
831 |
843 |
+0.36% |
33,100 |
2025/1/21 |
860 |
863 |
838 |
840 |
-1.52% |
104,900 |
2025/1/20 |
847 |
853 |
843 |
853 |
+1.43% |
52,200 |
2025/1/17 |
840 |
848 |
833 |
841 |
+0.00% |
45,400 |
2025/1/16 |
828 |
842 |
828 |
841 |
+2.44% |
36,800 |
2025/1/15 |
826 |
826 |
818 |
821 |
-0.36% |
16,500 |
|