日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,130 |
1,139 |
1,127 |
1,136 |
+0.44% |
134,300 |
2025/7/11 |
1,110 |
1,135 |
1,105 |
1,131 |
+2.17% |
130,800 |
2025/7/10 |
1,109 |
1,109 |
1,100 |
1,107 |
-0.72% |
148,800 |
2025/7/9 |
1,120 |
1,130 |
1,111 |
1,115 |
-0.27% |
112,000 |
2025/7/8 |
1,116 |
1,119 |
1,109 |
1,118 |
+0.09% |
142,600 |
2025/7/7 |
1,126 |
1,133 |
1,111 |
1,117 |
-0.80% |
119,200 |
2025/7/4 |
1,145 |
1,155 |
1,121 |
1,126 |
-0.62% |
98,200 |
2025/7/3 |
1,119 |
1,134 |
1,103 |
1,133 |
+2.07% |
136,900 |
2025/7/2 |
1,081 |
1,115 |
1,079 |
1,110 |
+1.56% |
154,800 |
2025/7/1 |
1,099 |
1,101 |
1,086 |
1,093 |
-0.64% |
98,700 |
2025/6/30 |
1,096 |
1,108 |
1,095 |
1,100 |
+0.46% |
192,900 |
2025/6/27 |
1,080 |
1,107 |
1,068 |
1,095 |
+0.46% |
501,200 |
2025/6/26 |
1,086.7 |
1,095 |
1,083.3 |
1,090 |
+0.78% |
470,900 |
2025/6/25 |
1,066.6 |
1,086.6 |
1,064.9 |
1,081.6 |
+0.46% |
195,300 |
2025/6/24 |
1,063.3 |
1,083.3 |
1,063.3 |
1,076.6 |
+0.47% |
124,100 |
2025/6/23 |
1,051.6 |
1,071.6 |
1,046.6 |
1,071.6 |
+1.57% |
139,300 |
2025/6/20 |
1,056.7 |
1,060 |
1,055 |
1,055 |
-0.31% |
70,300 |
2025/6/19 |
1,061.6 |
1,063.3 |
1,056.6 |
1,058.3 |
-0.63% |
62,000 |
2025/6/18 |
1,063.3 |
1,071.7 |
1,061.7 |
1,065 |
-0.15% |
33,300 |
2025/6/17 |
1,066.6 |
1,068.3 |
1,058.3 |
1,066.6 |
+0.00% |
33,200 |
2025/6/16 |
1,076.6 |
1,079.9 |
1,056.6 |
1,066.6 |
-0.93% |
64,700 |
2025/6/13 |
1,083.3 |
1,084.9 |
1,068.3 |
1,076.6 |
-0.62% |
44,600 |
2025/6/12 |
1,093.3 |
1,096.6 |
1,083.3 |
1,083.3 |
-0.61% |
35,700 |
2025/6/11 |
1,095 |
1,096.7 |
1,088.3 |
1,090 |
-0.60% |
36,700 |
2025/6/10 |
1,099.9 |
1,104.9 |
1,094.9 |
1,096.6 |
+0.00% |
28,200 |
2025/6/9 |
1,111.6 |
1,111.6 |
1,096.6 |
1,096.6 |
-0.90% |
37,000 |
2025/6/6 |
1,109.9 |
1,111.6 |
1,103.3 |
1,106.6 |
-0.15% |
22,500 |
2025/6/5 |
1,106.6 |
1,110 |
1,098.3 |
1,108.3 |
-0.30% |
38,700 |
2025/6/4 |
1,104.9 |
1,123.3 |
1,103.3 |
1,111.6 |
+1.52% |
52,800 |
2025/6/3 |
1,085 |
1,108.3 |
1,085 |
1,095 |
+1.71% |
55,500 |
2025/6/2 |
1,094.9 |
1,094.9 |
1,073.3 |
1,076.6 |
+2.70% |
68,200 |
2025/5/30 |
1,036.6 |
1,048.3 |
1,033.3 |
1,048.3 |
+0.32% |
19,700 |
2025/5/29 |
1,046.7 |
1,048.3 |
1,040 |
1,045 |
+0.48% |
24,500 |
2025/5/28 |
1,048.3 |
1,051.7 |
1,040 |
1,040 |
-0.15% |
18,700 |
2025/5/27 |
1,043.3 |
1,043.3 |
1,033.3 |
1,041.6 |
+0.48% |
12,900 |
2025/5/26 |
1,031.6 |
1,043.3 |
1,031.6 |
1,036.6 |
+0.48% |
15,000 |
2025/5/23 |
1,026.6 |
1,033.3 |
1,021.6 |
1,031.6 |
+1.14% |
17,400 |
2025/5/22 |
1,028.3 |
1,028.3 |
1,015 |
1,020 |
-0.97% |
21,100 |
2025/5/21 |
1,030 |
1,036.7 |
1,026.7 |
1,030 |
+0.17% |
17,300 |
2025/5/20 |
1,048.3 |
1,051.6 |
1,028.3 |
1,028.3 |
-1.91% |
19,700 |
2025/5/19 |
1,050 |
1,051.6 |
1,038.3 |
1,048.3 |
-0.16% |
19,500 |
2025/5/16 |
1,035 |
1,056.7 |
1,030 |
1,050 |
+1.45% |
51,300 |
2025/5/15 |
1,033.3 |
1,040 |
1,021.7 |
1,035 |
+0.00% |
42,200 |
2025/5/14 |
1,051.7 |
1,051.7 |
1,021.7 |
1,035 |
-1.90% |
39,400 |
2025/5/13 |
1,065 |
1,065 |
1,043.3 |
1,055 |
-3.06% |
37,700 |
2025/5/12 |
1,076.6 |
1,088.3 |
1,071.6 |
1,088.3 |
+2.35% |
19,600 |
2025/5/9 |
1,066.6 |
1,115 |
1,025 |
1,063.3 |
-0.31% |
79,700 |
2025/5/8 |
1,074.9 |
1,074.9 |
1,049.9 |
1,066.6 |
+0.00% |
43,700 |
2025/5/7 |
1,056.6 |
1,073.3 |
1,053.3 |
1,066.6 |
+0.31% |
17,200 |
2025/5/2 |
1,073.3 |
1,073.3 |
1,053.3 |
1,063.3 |
-0.77% |
19,600 |
2025/5/1 |
1,078.3 |
1,081.6 |
1,066.6 |
1,071.6 |
-0.92% |
15,700 |
2025/4/30 |
1,083.3 |
1,083.3 |
1,066.6 |
1,081.6 |
-0.46% |
14,500 |
2025/4/28 |
1,091.6 |
1,093.3 |
1,078.3 |
1,086.6 |
-0.61% |
15,000 |
2025/4/25 |
1,105 |
1,106.6 |
1,093.3 |
1,093.3 |
-1.06% |
11,700 |
2025/4/24 |
1,111.7 |
1,116.7 |
1,098.3 |
1,105 |
+0.15% |
15,500 |
2025/4/23 |
1,111.6 |
1,111.6 |
1,095 |
1,103.3 |
+0.91% |
21,600 |
2025/4/22 |
1,083.3 |
1,098.3 |
1,083.3 |
1,093.3 |
+1.55% |
26,300 |
2025/4/21 |
1,073.3 |
1,084.9 |
1,069.9 |
1,076.6 |
+0.15% |
23,500 |
2025/4/18 |
1,068.3 |
1,078.3 |
1,063.3 |
1,075 |
+1.58% |
23,500 |
2025/4/17 |
1,046.6 |
1,063.3 |
1,045 |
1,058.3 |
+1.12% |
19,900 |
2025/4/16 |
1,051.6 |
1,058.3 |
1,046.6 |
1,046.6 |
-0.16% |
23,200 |
2025/4/15 |
1,061.6 |
1,063.3 |
1,048.3 |
1,048.3 |
+0.16% |
8,500 |
2025/4/14 |
1,054.9 |
1,058.3 |
1,046.6 |
1,046.6 |
+0.00% |
17,200 |
2025/4/11 |
1,033.3 |
1,049.9 |
1,011.6 |
1,046.6 |
-0.64% |
22,000 |
2025/4/10 |
1,066.6 |
1,070 |
1,038.3 |
1,053.3 |
+5.44% |
32,700 |
2025/4/9 |
993.3 |
1,010 |
976 |
999 |
-0.26% |
32,800 |
2025/4/8 |
990.3 |
1,011.6 |
983.3 |
1,001.6 |
+4.66% |
26,900 |
2025/4/7 |
958.7 |
983 |
927 |
957 |
-6.63% |
47,300 |
2025/4/4 |
1,056.7 |
1,060 |
1,005 |
1,025 |
-4.21% |
42,200 |
2025/4/3 |
1,071.7 |
1,075 |
1,061.7 |
1,070 |
-2.28% |
32,400 |
2025/4/2 |
1,116.7 |
1,116.7 |
1,093.3 |
1,095 |
-1.93% |
26,700 |
2025/4/1 |
1,133.3 |
1,141.6 |
1,116.6 |
1,116.6 |
-0.89% |
22,100 |
2025/3/31 |
1,148.3 |
1,151.6 |
1,116.6 |
1,126.6 |
-2.17% |
30,000 |
2025/3/28 |
1,156.6 |
1,159.9 |
1,146.6 |
1,151.6 |
+0.00% |
25,600 |
2025/3/27 |
1,134.9 |
1,156.6 |
1,133.3 |
1,151.6 |
+1.02% |
32,100 |
2025/3/26 |
1,131.7 |
1,143.3 |
1,128.3 |
1,140 |
+1.19% |
28,500 |
2025/3/25 |
1,114.9 |
1,131.6 |
1,114.9 |
1,126.6 |
+1.04% |
16,500 |
2025/3/24 |
1,136.7 |
1,136.7 |
1,113.3 |
1,115 |
-0.74% |
14,400 |
2025/3/21 |
1,120 |
1,128.3 |
1,105 |
1,123.3 |
+0.29% |
32,200 |
2025/3/19 |
1,113.3 |
1,123.3 |
1,113.3 |
1,120 |
+0.90% |
10,800 |
2025/3/18 |
1,115 |
1,120 |
1,110 |
1,110 |
+0.45% |
18,000 |
2025/3/17 |
1,106.7 |
1,116.7 |
1,100 |
1,105 |
+0.45% |
18,700 |
2025/3/14 |
1,106.7 |
1,111.7 |
1,096.7 |
1,100 |
-0.90% |
20,200 |
2025/3/13 |
1,113.3 |
1,118.3 |
1,105 |
1,110 |
-0.59% |
20,000 |
2025/3/12 |
1,123.3 |
1,123.3 |
1,108.3 |
1,116.6 |
+0.14% |
27,800 |
2025/3/11 |
1,130 |
1,136.7 |
1,111.7 |
1,115 |
-1.76% |
17,100 |
2025/3/10 |
1,145 |
1,146.7 |
1,131.7 |
1,135 |
+0.00% |
11,300 |
2025/3/7 |
1,141.7 |
1,146.7 |
1,123.3 |
1,135 |
-0.58% |
27,400 |
2025/3/6 |
1,119.9 |
1,141.6 |
1,119.9 |
1,141.6 |
+3.16% |
23,100 |
2025/3/5 |
1,103.3 |
1,116.6 |
1,098.3 |
1,106.6 |
+0.76% |
21,800 |
2025/3/4 |
1,095 |
1,106.6 |
1,090 |
1,098.3 |
+0.30% |
28,600 |
2025/3/3 |
1,085 |
1,096.7 |
1,085 |
1,095 |
+1.71% |
11,200 |
2025/2/28 |
1,093.3 |
1,096.6 |
1,076.6 |
1,076.6 |
-1.53% |
14,900 |
2025/2/27 |
1,086.6 |
1,095 |
1,083.3 |
1,093.3 |
+0.16% |
10,700 |
2025/2/26 |
1,086.6 |
1,093.3 |
1,079.9 |
1,091.6 |
+0.61% |
19,800 |
2025/2/25 |
1,088.3 |
1,088.3 |
1,073.3 |
1,085 |
+0.31% |
15,200 |
2025/2/21 |
1,119.9 |
1,119.9 |
1,074.9 |
1,081.6 |
-3.86% |
32,400 |
2025/2/20 |
1,116.7 |
1,136.7 |
1,116.7 |
1,125 |
+0.15% |
25,700 |
2025/2/19 |
1,123.3 |
1,135 |
1,123.3 |
1,123.3 |
+0.29% |
19,600 |
2025/2/18 |
1,110 |
1,128.3 |
1,110 |
1,120 |
+0.76% |
14,600 |
2025/2/17 |
1,106.6 |
1,111.6 |
1,103.3 |
1,111.6 |
+0.30% |
15,000 |
2025/2/14 |
1,113.3 |
1,113.3 |
1,095 |
1,108.3 |
-0.15% |
18,000 |
2025/2/13 |
1,108.3 |
1,115 |
1,083.3 |
1,110 |
+1.07% |
41,400 |
2025/2/12 |
1,111.6 |
1,111.6 |
1,091.6 |
1,098.3 |
+0.92% |
25,800 |
2025/2/10 |
1,091.6 |
1,115 |
1,088.3 |
1,088.3 |
-0.76% |
32,300 |
2025/2/7 |
1,091.6 |
1,098.3 |
1,084.9 |
1,096.6 |
+1.07% |
20,300 |
2025/2/6 |
1,088.3 |
1,101.7 |
1,085 |
1,085 |
-0.30% |
24,000 |
2025/2/5 |
1,111.6 |
1,111.6 |
1,081.6 |
1,088.3 |
-0.76% |
23,100 |
2025/2/4 |
1,121.6 |
1,126.6 |
1,093.3 |
1,096.6 |
-0.15% |
28,000 |
2025/2/3 |
1,176.6 |
1,178.3 |
1,090 |
1,098.3 |
-6.79% |
87,400 |
2025/1/31 |
1,165 |
1,178.3 |
1,161.6 |
1,178.3 |
+0.86% |
14,600 |
2025/1/30 |
1,155 |
1,168.3 |
1,155 |
1,168.3 |
+0.72% |
16,500 |
2025/1/29 |
1,166.7 |
1,166.7 |
1,158.3 |
1,160 |
-0.57% |
7,700 |
2025/1/28 |
1,143.3 |
1,168.3 |
1,143.3 |
1,166.6 |
+0.86% |
16,900 |
2025/1/27 |
1,159.9 |
1,159.9 |
1,148.3 |
1,156.6 |
+1.16% |
10,600 |
2025/1/24 |
1,151.6 |
1,151.6 |
1,138.3 |
1,143.3 |
-0.15% |
16,600 |
2025/1/23 |
1,166.7 |
1,166.7 |
1,141.7 |
1,145 |
-1.85% |
18,300 |
2025/1/22 |
1,178.3 |
1,178.3 |
1,159.9 |
1,166.6 |
+0.28% |
12,500 |
2025/1/21 |
1,166.6 |
1,168.3 |
1,160 |
1,163.3 |
+0.00% |
16,100 |
2025/1/20 |
1,183.3 |
1,188.3 |
1,156.6 |
1,163.3 |
-0.85% |
33,600 |
2025/1/17 |
1,160 |
1,173.3 |
1,156.6 |
1,173.3 |
+0.57% |
18,600 |
2025/1/16 |
1,178.3 |
1,178.3 |
1,151.6 |
1,166.6 |
-0.71% |
26,700 |
2025/1/15 |
1,160 |
1,176.7 |
1,160 |
1,175 |
+1.15% |
26,600 |
|