日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
938.3 |
947.1 |
931.7 |
944.6 |
-0.19% |
2,080,200 |
2025/7/11 |
948.6 |
961.9 |
930.7 |
946.4 |
+1.37% |
4,043,300 |
2025/7/10 |
930.5 |
937.2 |
924.3 |
933.6 |
+0.02% |
3,722,900 |
2025/7/9 |
937.5 |
944.4 |
922.1 |
933.4 |
+0.50% |
2,746,300 |
2025/7/8 |
925 |
932.5 |
919.8 |
928.8 |
-0.18% |
3,923,800 |
2025/7/7 |
936.1 |
939.8 |
927.4 |
930.5 |
-1.59% |
2,620,400 |
2025/7/4 |
943.8 |
950.1 |
935.4 |
945.5 |
+0.91% |
3,052,900 |
2025/7/3 |
935.1 |
937 |
922.9 |
937 |
+0.17% |
3,439,300 |
2025/7/2 |
929.2 |
946.6 |
926 |
935.4 |
-0.49% |
2,639,500 |
2025/7/1 |
930.8 |
943.3 |
912.1 |
940 |
+0.30% |
3,414,800 |
2025/6/30 |
937.1 |
940 |
920.3 |
937.2 |
+0.19% |
4,850,200 |
2025/6/27 |
938 |
949 |
933.6 |
935.4 |
-1.02% |
4,112,500 |
2025/6/26 |
945.3 |
951.6 |
935.8 |
945 |
-0.03% |
2,424,500 |
2025/6/25 |
952.3 |
952.3 |
936 |
945.3 |
-0.07% |
2,170,000 |
2025/6/24 |
950 |
957.1 |
943.8 |
946 |
+0.72% |
2,574,400 |
2025/6/23 |
935.3 |
945.8 |
928.5 |
939.2 |
+0.42% |
1,881,000 |
2025/6/20 |
945 |
949.3 |
932 |
935.3 |
-1.18% |
4,758,200 |
2025/6/19 |
946 |
949.9 |
942.4 |
946.5 |
+0.39% |
3,072,200 |
2025/6/18 |
927.4 |
945.1 |
923.9 |
942.8 |
+0.32% |
2,792,700 |
2025/6/17 |
929.8 |
947 |
929 |
939.8 |
+0.22% |
2,169,500 |
2025/6/16 |
930.1 |
945.1 |
930.1 |
937.7 |
+1.67% |
2,765,100 |
2025/6/13 |
928.2 |
928.2 |
913.8 |
922.3 |
-0.33% |
3,656,000 |
2025/6/12 |
918.1 |
926 |
916.8 |
925.4 |
+0.83% |
2,297,300 |
2025/6/11 |
927.8 |
932.2 |
916.7 |
917.8 |
-1.08% |
2,841,400 |
2025/6/10 |
936 |
942 |
925 |
927.8 |
-0.88% |
2,475,500 |
2025/6/9 |
933.6 |
937 |
925.2 |
936 |
+1.45% |
1,914,200 |
2025/6/6 |
930 |
938 |
922.6 |
922.6 |
-0.08% |
2,663,300 |
2025/6/5 |
931.4 |
935.2 |
920.6 |
923.3 |
-2.44% |
2,973,600 |
2025/6/4 |
933.8 |
948.8 |
932 |
946.4 |
+1.59% |
2,638,400 |
2025/6/3 |
942.3 |
944.9 |
929.6 |
931.6 |
-0.18% |
2,712,400 |
2025/6/2 |
914.4 |
933.3 |
911.5 |
933.3 |
+0.68% |
3,293,500 |
2025/5/30 |
890.6 |
927 |
888.9 |
927 |
+1.39% |
10,951,100 |
2025/5/29 |
917 |
924.5 |
913.8 |
914.3 |
-0.10% |
5,504,500 |
2025/5/28 |
925.1 |
930.2 |
912 |
915.2 |
-0.79% |
3,609,200 |
2025/5/27 |
907.7 |
922.5 |
903.5 |
922.5 |
+0.94% |
4,450,000 |
2025/5/26 |
930 |
936.3 |
904 |
913.9 |
-2.11% |
4,417,300 |
2025/5/23 |
931.6 |
943.8 |
930.8 |
933.6 |
+0.81% |
3,105,100 |
2025/5/22 |
919.8 |
929.8 |
916.5 |
926.1 |
+0.00% |
3,121,200 |
2025/5/21 |
918 |
937.3 |
916 |
926.1 |
+1.28% |
4,699,000 |
2025/5/20 |
921 |
923.6 |
908 |
914.4 |
-0.37% |
4,643,000 |
2025/5/19 |
916.2 |
921.7 |
903.2 |
917.8 |
+0.16% |
3,672,700 |
2025/5/16 |
942.3 |
945 |
911.6 |
916.3 |
-1.79% |
3,907,700 |
2025/5/15 |
937.2 |
939.2 |
924.4 |
933 |
-1.80% |
4,050,600 |
2025/5/14 |
958.3 |
967 |
938.4 |
950.1 |
+0.60% |
5,649,400 |
2025/5/13 |
926.7 |
972.6 |
926.4 |
944.4 |
+2.09% |
7,289,200 |
2025/5/12 |
927 |
939.2 |
918.2 |
925.1 |
+1.14% |
4,645,100 |
2025/5/9 |
900.8 |
917 |
900 |
914.7 |
+3.26% |
4,806,800 |
2025/5/8 |
881 |
889.7 |
870.5 |
885.8 |
+1.19% |
3,514,700 |
2025/5/7 |
867.6 |
882 |
858.5 |
875.4 |
+2.58% |
6,107,800 |
2025/5/2 |
880 |
884.9 |
850.2 |
853.4 |
-4.18% |
6,835,900 |
2025/5/1 |
918.4 |
927.7 |
890 |
890.6 |
-3.01% |
4,507,900 |
2025/4/30 |
908 |
923.6 |
905.1 |
918.2 |
+1.58% |
5,464,100 |
2025/4/28 |
888 |
906 |
885 |
903.9 |
+1.86% |
4,992,400 |
2025/4/25 |
893 |
899.4 |
883.6 |
887.4 |
+0.41% |
3,279,200 |
2025/4/24 |
887.2 |
890 |
874.7 |
883.8 |
+1.33% |
4,030,600 |
2025/4/23 |
871.7 |
885 |
869.1 |
872.2 |
+1.81% |
5,066,500 |
2025/4/22 |
845 |
856.7 |
835.9 |
856.7 |
+1.36% |
3,183,700 |
2025/4/21 |
848.8 |
853.9 |
841.6 |
845.2 |
-1.34% |
3,138,000 |
2025/4/18 |
855.5 |
862.9 |
839.7 |
856.7 |
+1.50% |
2,937,900 |
2025/4/17 |
820.1 |
846.3 |
813.8 |
844 |
+3.10% |
2,795,700 |
2025/4/16 |
822 |
832.2 |
811.3 |
818.6 |
-0.33% |
3,427,200 |
2025/4/15 |
810 |
828.3 |
802.1 |
821.3 |
+2.78% |
3,692,800 |
2025/4/14 |
790 |
817.2 |
787.9 |
799.1 |
+0.55% |
3,583,700 |
2025/4/11 |
771 |
802.6 |
767 |
794.7 |
-5.61% |
6,178,200 |
2025/4/10 |
854.8 |
856.3 |
817.8 |
841.9 |
+14.58% |
9,435,800 |
2025/4/9 |
747.4 |
766.4 |
725.8 |
734.8 |
-6.72% |
6,379,100 |
2025/4/8 |
766.2 |
799.9 |
760.6 |
787.7 |
+8.81% |
6,857,000 |
2025/4/7 |
700.2 |
754.9 |
700.1 |
723.9 |
-11.74% |
8,350,600 |
2025/4/4 |
861.7 |
867.6 |
791.5 |
820.2 |
-6.44% |
12,529,100 |
2025/4/3 |
881.4 |
895.8 |
860.2 |
876.7 |
-6.87% |
7,180,100 |
2025/4/2 |
951 |
956.4 |
929 |
941.4 |
-1.57% |
4,648,900 |
2025/4/1 |
994.3 |
998 |
955.1 |
956.4 |
-2.53% |
5,643,700 |
2025/3/31 |
973.6 |
994.1 |
961.5 |
981.2 |
-3.47% |
5,944,600 |
2025/3/28 |
1,038.5 |
1,042 |
1,015.5 |
1,016.5 |
-3.05% |
5,480,000 |
2025/3/27 |
1,030 |
1,055 |
1,024 |
1,048.5 |
+1.50% |
7,194,500 |
2025/3/26 |
1,038.5 |
1,042.5 |
1,016.5 |
1,033 |
+1.08% |
4,857,200 |
2025/3/25 |
1,015 |
1,024.5 |
1,005.5 |
1,022 |
-0.10% |
2,895,400 |
2025/3/24 |
1,028 |
1,033.5 |
1,023 |
1,023 |
-1.21% |
2,354,000 |
2025/3/21 |
1,002 |
1,045 |
1,002 |
1,035.5 |
+3.39% |
5,689,200 |
2025/3/19 |
985.9 |
1,005 |
985 |
1,001.5 |
+0.05% |
4,271,700 |
2025/3/18 |
1,000 |
1,010.5 |
991.1 |
1,001 |
+0.89% |
6,283,800 |
2025/3/17 |
985 |
993.5 |
982.2 |
992.2 |
+2.24% |
4,706,800 |
2025/3/14 |
963.7 |
975.2 |
952.2 |
970.5 |
+1.14% |
5,306,700 |
2025/3/13 |
953.4 |
968.8 |
952.3 |
959.6 |
+1.30% |
4,017,300 |
2025/3/12 |
906.8 |
965 |
905.4 |
947.3 |
+5.91% |
6,886,100 |
2025/3/11 |
899.1 |
909.9 |
870 |
894.4 |
-2.17% |
6,797,600 |
2025/3/10 |
924 |
930.3 |
912.2 |
914.2 |
-1.07% |
3,970,100 |
2025/3/7 |
922.3 |
932.6 |
917.6 |
924.1 |
-1.41% |
4,499,800 |
2025/3/6 |
921.5 |
943.7 |
921.2 |
937.3 |
+3.40% |
5,036,100 |
2025/3/5 |
895 |
909.8 |
885.4 |
906.5 |
+2.70% |
4,667,600 |
2025/3/4 |
897 |
899.7 |
877.8 |
882.7 |
-1.51% |
2,580,000 |
2025/3/3 |
902.4 |
903.8 |
886.1 |
896.2 |
+2.66% |
3,183,900 |
2025/2/28 |
888.9 |
894.9 |
871.3 |
873 |
-3.03% |
10,733,400 |
2025/2/27 |
904 |
904 |
893.3 |
900.3 |
+0.03% |
3,333,900 |
2025/2/26 |
907 |
910.2 |
896.5 |
900 |
-1.38% |
5,571,000 |
2025/2/25 |
915 |
921.7 |
910.9 |
912.6 |
-2.47% |
4,137,200 |
2025/2/21 |
905.9 |
939.8 |
902.3 |
935.7 |
+2.48% |
5,779,100 |
2025/2/20 |
914.1 |
918.5 |
896.1 |
913.1 |
+0.20% |
4,587,700 |
2025/2/19 |
935 |
947.7 |
907.6 |
911.3 |
-0.95% |
8,521,900 |
2025/2/18 |
900 |
921.6 |
890.1 |
920 |
+2.44% |
4,671,000 |
2025/2/17 |
869 |
898.1 |
863.4 |
898.1 |
+3.74% |
4,391,900 |
2025/2/14 |
852.6 |
867.2 |
852.5 |
865.7 |
+0.62% |
2,925,100 |
2025/2/13 |
854.2 |
869.1 |
851.7 |
860.4 |
+0.67% |
4,542,700 |
2025/2/12 |
847.8 |
863.3 |
845.6 |
854.7 |
+0.56% |
3,978,300 |
2025/2/10 |
860 |
861.8 |
840.1 |
849.9 |
-1.44% |
3,669,400 |
2025/2/7 |
863 |
870 |
852 |
862.3 |
+1.00% |
3,936,500 |
2025/2/6 |
863.3 |
867.4 |
849 |
853.8 |
-0.69% |
5,084,700 |
2025/2/5 |
877 |
886.8 |
856.3 |
859.7 |
-1.85% |
6,422,700 |
2025/2/4 |
886.3 |
886.3 |
872.5 |
875.9 |
+0.53% |
3,257,700 |
2025/2/3 |
884.4 |
891 |
865 |
871.3 |
-3.84% |
4,023,600 |
2025/1/31 |
910 |
910 |
895 |
906.1 |
+0.53% |
3,943,200 |
2025/1/30 |
892.6 |
904 |
885.5 |
901.3 |
+1.47% |
5,003,500 |
2025/1/29 |
889 |
891 |
877.7 |
888.2 |
+0.70% |
2,929,600 |
2025/1/28 |
872 |
886.1 |
870.7 |
882 |
+1.73% |
3,167,400 |
2025/1/27 |
881.5 |
892.3 |
864.3 |
867 |
+0.60% |
3,869,500 |
2025/1/24 |
864 |
872.6 |
854.3 |
861.8 |
-0.30% |
4,119,300 |
2025/1/23 |
865.7 |
869.3 |
859.4 |
864.4 |
-0.75% |
4,450,000 |
2025/1/22 |
880 |
881.9 |
870 |
870.9 |
-0.80% |
2,524,200 |
2025/1/21 |
900 |
902.9 |
873.6 |
877.9 |
-1.22% |
2,847,600 |
2025/1/20 |
887 |
892.7 |
884.1 |
888.7 |
+1.54% |
3,242,100 |
2025/1/17 |
864 |
878.2 |
854.5 |
875.2 |
+0.05% |
2,588,600 |
2025/1/16 |
880 |
886 |
867.8 |
874.8 |
+0.40% |
3,907,100 |
2025/1/15 |
866.6 |
879.7 |
857.5 |
871.3 |
+2.31% |
3,676,600 |
|