日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,188 |
1,200 |
1,180 |
1,196 |
+0.76% |
57,100 |
2025/7/11 |
1,193 |
1,204 |
1,185 |
1,187 |
+0.76% |
104,500 |
2025/7/10 |
1,184 |
1,184 |
1,170 |
1,178 |
-0.34% |
152,900 |
2025/7/9 |
1,175 |
1,196 |
1,175 |
1,182 |
+0.68% |
115,400 |
2025/7/8 |
1,168 |
1,179 |
1,167 |
1,174 |
+0.51% |
84,200 |
2025/7/7 |
1,185 |
1,185 |
1,167 |
1,168 |
-0.43% |
63,800 |
2025/7/4 |
1,181 |
1,184 |
1,166 |
1,173 |
+0.26% |
92,700 |
2025/7/3 |
1,134 |
1,174 |
1,134 |
1,170 |
+4.09% |
146,100 |
2025/7/2 |
1,111 |
1,131 |
1,110 |
1,124 |
+0.54% |
51,800 |
2025/7/1 |
1,123 |
1,131 |
1,117 |
1,118 |
-0.62% |
50,900 |
2025/6/30 |
1,132 |
1,145 |
1,125 |
1,125 |
-0.18% |
118,800 |
2025/6/27 |
1,118 |
1,134 |
1,118 |
1,127 |
+1.81% |
105,500 |
2025/6/26 |
1,110 |
1,120 |
1,107 |
1,107 |
+0.36% |
117,700 |
2025/6/25 |
1,134 |
1,139 |
1,103 |
1,103 |
-2.73% |
244,200 |
2025/6/24 |
1,151 |
1,160 |
1,133 |
1,134 |
-0.09% |
84,700 |
2025/6/23 |
1,130 |
1,140 |
1,120 |
1,135 |
-0.70% |
80,200 |
2025/6/20 |
1,137 |
1,147 |
1,134 |
1,143 |
+1.24% |
249,600 |
2025/6/19 |
1,133 |
1,138 |
1,119 |
1,129 |
-0.35% |
88,900 |
2025/6/18 |
1,126 |
1,138 |
1,126 |
1,133 |
+0.18% |
65,600 |
2025/6/17 |
1,131 |
1,137 |
1,118 |
1,131 |
+0.44% |
73,100 |
2025/6/16 |
1,126 |
1,129 |
1,112 |
1,126 |
+1.44% |
76,000 |
2025/6/13 |
1,112 |
1,119 |
1,104 |
1,110 |
-0.09% |
84,200 |
2025/6/12 |
1,121 |
1,124 |
1,099 |
1,111 |
-1.07% |
68,200 |
2025/6/11 |
1,101 |
1,130 |
1,101 |
1,123 |
+2.18% |
53,500 |
2025/6/10 |
1,098 |
1,118 |
1,098 |
1,099 |
-0.09% |
80,200 |
2025/6/9 |
1,106 |
1,109 |
1,093 |
1,100 |
-0.54% |
43,500 |
2025/6/6 |
1,097 |
1,110 |
1,097 |
1,106 |
+1.37% |
59,900 |
2025/6/5 |
1,094 |
1,101 |
1,091 |
1,091 |
-0.82% |
60,600 |
2025/6/4 |
1,104 |
1,106 |
1,100 |
1,100 |
+0.18% |
51,100 |
2025/6/3 |
1,097 |
1,107 |
1,097 |
1,098 |
+0.37% |
77,100 |
2025/6/2 |
1,091 |
1,100 |
1,089 |
1,094 |
-1.35% |
72,600 |
2025/5/30 |
1,085 |
1,110 |
1,082 |
1,109 |
+0.36% |
157,500 |
2025/5/29 |
1,109 |
1,115 |
1,102 |
1,105 |
-0.09% |
82,000 |
2025/5/28 |
1,129 |
1,129 |
1,102 |
1,106 |
-0.81% |
79,200 |
2025/5/27 |
1,130 |
1,131 |
1,112 |
1,115 |
-1.33% |
41,700 |
2025/5/26 |
1,138 |
1,139 |
1,122 |
1,130 |
+0.53% |
51,700 |
2025/5/23 |
1,122 |
1,130 |
1,114 |
1,124 |
+1.26% |
145,100 |
2025/5/22 |
1,107 |
1,120 |
1,105 |
1,110 |
-0.80% |
83,700 |
2025/5/21 |
1,118 |
1,132 |
1,114 |
1,119 |
+0.18% |
90,000 |
2025/5/20 |
1,126 |
1,130 |
1,114 |
1,117 |
-0.80% |
99,800 |
2025/5/19 |
1,105 |
1,126 |
1,096 |
1,126 |
+0.09% |
113,000 |
2025/5/16 |
1,122 |
1,135 |
1,107 |
1,125 |
+0.09% |
45,000 |
2025/5/15 |
1,124 |
1,140 |
1,116 |
1,124 |
-1.14% |
105,100 |
2025/5/14 |
1,140 |
1,153 |
1,112 |
1,137 |
-0.96% |
121,600 |
2025/5/13 |
1,143 |
1,157 |
1,130 |
1,148 |
+0.88% |
53,600 |
2025/5/12 |
1,116 |
1,138 |
1,116 |
1,138 |
+2.06% |
53,700 |
2025/5/9 |
1,106 |
1,130 |
1,103 |
1,115 |
+1.36% |
93,000 |
2025/5/8 |
1,096 |
1,104 |
1,079 |
1,100 |
-0.45% |
40,900 |
2025/5/7 |
1,084 |
1,125 |
1,081 |
1,105 |
+1.38% |
84,800 |
2025/5/2 |
1,090 |
1,104 |
1,079 |
1,090 |
+0.09% |
71,100 |
2025/5/1 |
1,112 |
1,112 |
1,086 |
1,089 |
-2.77% |
68,100 |
2025/4/30 |
1,133 |
1,134 |
1,110 |
1,120 |
-0.44% |
105,800 |
2025/4/28 |
1,138 |
1,143 |
1,116 |
1,125 |
-1.14% |
134,200 |
2025/4/25 |
1,175 |
1,176 |
1,125 |
1,138 |
-1.04% |
144,200 |
2025/4/24 |
1,170 |
1,173 |
1,145 |
1,150 |
+0.00% |
63,300 |
2025/4/23 |
1,178 |
1,185 |
1,146 |
1,150 |
+0.17% |
89,900 |
2025/4/22 |
1,146 |
1,158 |
1,132 |
1,148 |
+0.61% |
55,600 |
2025/4/21 |
1,134 |
1,150 |
1,134 |
1,141 |
-0.44% |
33,300 |
2025/4/18 |
1,115 |
1,149 |
1,113 |
1,146 |
+3.99% |
62,400 |
2025/4/17 |
1,090 |
1,107 |
1,080 |
1,102 |
+1.10% |
32,000 |
2025/4/16 |
1,090 |
1,096 |
1,080 |
1,090 |
+0.00% |
39,800 |
2025/4/15 |
1,095 |
1,100 |
1,085 |
1,090 |
+0.00% |
51,000 |
2025/4/14 |
1,100 |
1,100 |
1,083 |
1,090 |
+1.68% |
49,600 |
2025/4/11 |
1,027 |
1,076 |
1,022 |
1,072 |
-2.55% |
89,800 |
2025/4/10 |
1,147 |
1,147 |
1,081 |
1,100 |
+7.11% |
111,200 |
2025/4/9 |
1,037 |
1,048 |
1,018 |
1,027 |
-3.75% |
102,200 |
2025/4/8 |
1,049 |
1,090 |
1,030 |
1,067 |
+4.71% |
90,700 |
2025/4/7 |
996 |
1,039 |
974 |
1,019 |
-6.17% |
115,600 |
2025/4/4 |
1,103 |
1,113 |
1,063 |
1,086 |
-4.15% |
131,900 |
2025/4/3 |
1,115 |
1,137 |
1,113 |
1,133 |
-2.91% |
97,900 |
2025/4/2 |
1,192 |
1,193 |
1,161 |
1,167 |
-0.85% |
62,400 |
2025/4/1 |
1,177 |
1,191 |
1,172 |
1,177 |
+0.51% |
66,200 |
2025/3/31 |
1,206 |
1,206 |
1,171 |
1,171 |
-4.72% |
107,400 |
2025/3/28 |
1,251 |
1,259 |
1,220 |
1,229 |
-3.61% |
85,700 |
2025/3/27 |
1,250 |
1,280 |
1,250 |
1,275 |
+1.76% |
144,500 |
2025/3/26 |
1,252 |
1,253 |
1,227 |
1,253 |
+0.72% |
129,300 |
2025/3/25 |
1,242 |
1,245 |
1,227 |
1,244 |
+0.16% |
88,000 |
2025/3/24 |
1,238 |
1,244 |
1,221 |
1,242 |
+0.57% |
81,500 |
2025/3/21 |
1,238 |
1,251 |
1,234 |
1,235 |
-0.24% |
76,700 |
2025/3/19 |
1,215 |
1,240 |
1,215 |
1,238 |
+1.89% |
76,900 |
2025/3/18 |
1,220 |
1,225 |
1,212 |
1,215 |
-0.41% |
99,000 |
2025/3/17 |
1,203 |
1,225 |
1,203 |
1,220 |
+1.50% |
95,900 |
2025/3/14 |
1,193 |
1,215 |
1,191 |
1,202 |
-0.50% |
170,900 |
2025/3/13 |
1,208 |
1,214 |
1,197 |
1,208 |
+0.00% |
108,500 |
2025/3/12 |
1,197 |
1,226 |
1,197 |
1,208 |
+0.00% |
127,000 |
2025/3/11 |
1,222 |
1,237 |
1,202 |
1,208 |
-3.51% |
121,600 |
2025/3/10 |
1,264 |
1,274 |
1,252 |
1,252 |
-0.24% |
62,700 |
2025/3/7 |
1,228 |
1,255 |
1,221 |
1,255 |
-2.56% |
91,600 |
2025/3/6 |
1,270 |
1,288 |
1,268 |
1,288 |
+2.14% |
97,600 |
2025/3/5 |
1,285 |
1,302 |
1,254 |
1,261 |
-1.25% |
152,400 |
2025/3/4 |
1,286 |
1,286 |
1,257 |
1,277 |
-0.08% |
68,700 |
2025/3/3 |
1,250 |
1,284 |
1,245 |
1,278 |
+4.67% |
93,600 |
2025/2/28 |
1,218 |
1,230 |
1,205 |
1,221 |
-0.16% |
85,900 |
2025/2/27 |
1,192 |
1,223 |
1,192 |
1,223 |
+2.60% |
52,100 |
2025/2/26 |
1,175 |
1,192 |
1,175 |
1,192 |
+0.51% |
74,900 |
2025/2/25 |
1,192 |
1,197 |
1,170 |
1,186 |
-1.41% |
134,800 |
2025/2/21 |
1,206 |
1,211 |
1,196 |
1,203 |
-0.25% |
103,100 |
2025/2/20 |
1,229 |
1,229 |
1,201 |
1,206 |
-3.21% |
99,400 |
2025/2/19 |
1,270 |
1,270 |
1,237 |
1,246 |
+2.38% |
153,000 |
2025/2/18 |
1,207 |
1,218 |
1,200 |
1,217 |
+0.33% |
37,700 |
2025/2/17 |
1,210 |
1,221 |
1,209 |
1,213 |
-0.16% |
45,900 |
2025/2/14 |
1,224 |
1,228 |
1,206 |
1,215 |
-1.78% |
58,000 |
2025/2/13 |
1,213 |
1,238 |
1,205 |
1,237 |
+2.40% |
64,400 |
2025/2/12 |
1,235 |
1,235 |
1,196 |
1,208 |
-1.55% |
87,300 |
2025/2/10 |
1,231 |
1,231 |
1,221 |
1,227 |
-1.13% |
59,900 |
2025/2/7 |
1,248 |
1,254 |
1,239 |
1,241 |
-0.56% |
61,800 |
2025/2/6 |
1,241 |
1,251 |
1,235 |
1,248 |
+1.13% |
95,800 |
2025/2/5 |
1,230 |
1,246 |
1,226 |
1,234 |
+0.33% |
88,900 |
2025/2/4 |
1,246 |
1,258 |
1,230 |
1,230 |
-0.49% |
78,200 |
2025/2/3 |
1,229 |
1,250 |
1,225 |
1,236 |
-3.59% |
141,800 |
2025/1/31 |
1,298 |
1,298 |
1,271 |
1,282 |
-1.23% |
80,700 |
2025/1/30 |
1,264 |
1,320 |
1,254 |
1,298 |
+4.51% |
200,400 |
2025/1/29 |
1,248 |
1,252 |
1,235 |
1,242 |
-0.48% |
58,500 |
2025/1/28 |
1,243 |
1,261 |
1,240 |
1,248 |
+0.16% |
56,400 |
2025/1/27 |
1,232 |
1,253 |
1,231 |
1,246 |
+1.38% |
50,200 |
2025/1/24 |
1,238 |
1,244 |
1,216 |
1,229 |
-0.73% |
78,600 |
2025/1/23 |
1,232 |
1,250 |
1,227 |
1,238 |
-0.80% |
84,500 |
2025/1/22 |
1,238 |
1,251 |
1,232 |
1,248 |
+0.81% |
69,200 |
2025/1/21 |
1,260 |
1,260 |
1,234 |
1,238 |
-1.59% |
40,400 |
2025/1/20 |
1,228 |
1,258 |
1,228 |
1,258 |
+2.69% |
80,800 |
2025/1/17 |
1,227 |
1,232 |
1,213 |
1,225 |
-0.16% |
55,800 |
2025/1/16 |
1,244 |
1,248 |
1,226 |
1,227 |
-0.89% |
79,700 |
2025/1/15 |
1,225 |
1,239 |
1,215 |
1,238 |
+0.57% |
93,200 |
|