日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,172 |
1,199 |
1,170 |
1,184 |
+0.17% |
509,200 |
2025/7/10 |
1,193 |
1,193 |
1,171 |
1,182 |
-1.01% |
494,300 |
2025/7/9 |
1,195 |
1,208 |
1,187 |
1,194 |
+0.34% |
447,900 |
2025/7/8 |
1,207 |
1,217 |
1,186 |
1,190 |
-1.41% |
515,700 |
2025/7/7 |
1,181 |
1,218 |
1,178 |
1,207 |
+1.60% |
531,000 |
2025/7/4 |
1,204 |
1,208 |
1,185 |
1,188 |
-1.33% |
333,300 |
2025/7/3 |
1,219 |
1,228 |
1,191 |
1,204 |
-1.39% |
448,400 |
2025/7/2 |
1,210 |
1,234 |
1,207 |
1,221 |
-0.08% |
305,200 |
2025/7/1 |
1,241 |
1,245 |
1,222 |
1,222 |
-2.55% |
330,700 |
2025/6/30 |
1,268 |
1,281 |
1,252 |
1,254 |
-0.24% |
357,400 |
2025/6/27 |
1,271 |
1,275 |
1,243 |
1,257 |
-0.16% |
294,000 |
2025/6/26 |
1,272 |
1,274 |
1,252 |
1,259 |
-1.25% |
292,500 |
2025/6/25 |
1,267 |
1,275 |
1,253 |
1,275 |
-0.08% |
395,900 |
2025/6/24 |
1,283 |
1,292 |
1,270 |
1,276 |
+0.71% |
332,600 |
2025/6/23 |
1,261 |
1,277 |
1,246 |
1,267 |
-0.16% |
299,300 |
2025/6/20 |
1,264 |
1,274 |
1,252 |
1,269 |
+0.55% |
747,900 |
2025/6/19 |
1,289 |
1,293 |
1,255 |
1,262 |
-2.17% |
517,200 |
2025/6/18 |
1,282 |
1,308 |
1,282 |
1,290 |
+0.62% |
264,000 |
2025/6/17 |
1,279 |
1,294 |
1,278 |
1,282 |
+0.00% |
364,600 |
2025/6/16 |
1,292 |
1,298 |
1,263 |
1,282 |
-0.39% |
353,300 |
2025/6/13 |
1,321 |
1,324 |
1,279 |
1,287 |
-2.43% |
473,500 |
2025/6/12 |
1,289 |
1,331 |
1,284 |
1,319 |
+2.09% |
511,000 |
2025/6/11 |
1,291 |
1,293 |
1,270 |
1,292 |
+0.70% |
346,600 |
2025/6/10 |
1,300 |
1,315 |
1,281 |
1,283 |
-1.38% |
521,300 |
2025/6/9 |
1,278 |
1,302 |
1,261 |
1,301 |
+2.85% |
561,000 |
2025/6/6 |
1,277 |
1,279 |
1,253 |
1,265 |
-0.16% |
425,300 |
2025/6/5 |
1,228 |
1,273 |
1,227 |
1,267 |
+3.60% |
593,500 |
2025/6/4 |
1,218 |
1,225 |
1,205 |
1,223 |
+0.33% |
349,700 |
2025/6/3 |
1,205 |
1,228 |
1,196 |
1,219 |
+1.08% |
392,800 |
2025/6/2 |
1,186 |
1,208 |
1,185 |
1,206 |
+1.26% |
628,500 |
2025/5/30 |
1,182 |
1,199 |
1,171 |
1,191 |
+0.76% |
474,600 |
2025/5/29 |
1,154 |
1,184 |
1,150 |
1,182 |
+2.43% |
429,000 |
2025/5/28 |
1,165 |
1,184 |
1,154 |
1,154 |
+0.26% |
444,200 |
2025/5/27 |
1,174 |
1,175 |
1,149 |
1,151 |
+0.26% |
354,100 |
2025/5/26 |
1,128 |
1,160 |
1,126 |
1,148 |
+1.86% |
396,700 |
2025/5/23 |
1,121 |
1,132 |
1,117 |
1,127 |
-0.35% |
340,500 |
2025/5/22 |
1,117 |
1,160 |
1,114 |
1,131 |
+1.25% |
445,100 |
2025/5/21 |
1,136 |
1,148 |
1,117 |
1,117 |
-1.33% |
309,000 |
2025/5/20 |
1,110 |
1,138 |
1,105 |
1,132 |
+2.44% |
429,200 |
2025/5/19 |
1,088 |
1,111 |
1,087 |
1,105 |
+0.64% |
241,800 |
2025/5/16 |
1,095 |
1,113 |
1,084 |
1,098 |
+1.10% |
481,800 |
2025/5/15 |
1,085 |
1,095 |
1,070 |
1,086 |
-1.09% |
398,900 |
2025/5/14 |
1,096 |
1,111 |
1,079 |
1,098 |
+1.29% |
527,100 |
2025/5/13 |
1,078 |
1,098 |
1,058 |
1,084 |
+0.28% |
520,300 |
2025/5/12 |
1,096 |
1,122 |
1,076 |
1,081 |
+0.56% |
563,300 |
2025/5/9 |
1,030 |
1,088 |
1,028 |
1,075 |
+1.42% |
1,277,700 |
2025/5/8 |
1,052 |
1,068 |
1,045 |
1,060 |
+1.15% |
526,700 |
2025/5/7 |
1,039 |
1,063 |
1,039 |
1,048 |
+2.64% |
459,300 |
2025/5/2 |
1,030 |
1,032 |
1,008 |
1,021 |
-1.45% |
390,400 |
2025/5/1 |
1,038 |
1,040 |
1,024 |
1,036 |
-0.48% |
343,800 |
2025/4/30 |
1,031 |
1,048 |
1,020 |
1,041 |
+1.26% |
330,400 |
2025/4/28 |
1,023 |
1,032 |
1,006 |
1,028 |
+0.39% |
379,900 |
2025/4/25 |
1,008 |
1,026 |
1,000 |
1,024 |
+2.20% |
353,200 |
2025/4/24 |
1,032 |
1,033 |
991 |
1,002 |
-3.09% |
451,500 |
2025/4/23 |
1,041 |
1,044 |
1,026 |
1,034 |
+1.17% |
279,600 |
2025/4/22 |
1,036 |
1,044 |
1,010 |
1,022 |
-1.35% |
369,200 |
2025/4/21 |
1,017 |
1,042 |
1,017 |
1,036 |
+0.88% |
322,400 |
2025/4/18 |
1,004 |
1,033 |
995 |
1,027 |
+2.80% |
284,100 |
2025/4/17 |
980 |
1,003 |
978 |
999 |
+1.52% |
236,400 |
2025/4/16 |
976 |
990 |
969 |
984 |
+1.23% |
284,400 |
2025/4/15 |
970 |
980 |
964 |
972 |
+0.41% |
331,700 |
2025/4/14 |
958 |
981 |
956 |
968 |
+1.57% |
220,200 |
2025/4/11 |
926 |
956 |
910 |
953 |
+1.49% |
353,700 |
2025/4/10 |
930 |
940 |
907 |
939 |
+6.95% |
389,400 |
2025/4/9 |
888 |
888 |
862 |
878 |
-2.77% |
363,400 |
2025/4/8 |
880 |
913 |
880 |
903 |
+7.37% |
363,200 |
2025/4/7 |
814 |
863 |
810 |
841 |
-6.97% |
676,600 |
2025/4/4 |
910 |
925 |
889 |
904 |
-1.85% |
515,000 |
2025/4/3 |
900 |
940 |
895 |
921 |
+0.66% |
586,900 |
2025/4/2 |
934 |
941 |
906 |
915 |
-1.19% |
272,800 |
2025/4/1 |
941 |
956 |
926 |
926 |
-1.17% |
221,200 |
2025/3/31 |
918 |
946 |
905 |
937 |
+0.54% |
369,800 |
2025/3/28 |
921 |
943 |
920 |
932 |
-0.96% |
275,000 |
2025/3/27 |
937 |
951 |
934 |
941 |
-0.32% |
360,600 |
2025/3/26 |
945 |
948 |
939 |
944 |
-0.11% |
269,200 |
2025/3/25 |
936 |
946 |
935 |
945 |
+1.50% |
145,900 |
2025/3/24 |
944 |
951 |
931 |
931 |
-0.85% |
175,700 |
2025/3/21 |
950 |
950 |
936 |
939 |
-2.69% |
295,100 |
2025/3/19 |
953 |
968 |
951 |
965 |
+1.37% |
195,000 |
2025/3/18 |
957 |
969 |
949 |
952 |
+1.06% |
181,500 |
2025/3/17 |
953 |
957 |
934 |
942 |
-0.63% |
219,100 |
2025/3/14 |
944 |
955 |
932 |
948 |
+0.00% |
235,900 |
2025/3/13 |
948 |
964 |
944 |
948 |
+0.42% |
200,600 |
2025/3/12 |
910 |
960 |
907 |
944 |
+2.83% |
343,400 |
2025/3/11 |
909 |
924 |
888 |
918 |
-0.33% |
509,800 |
2025/3/10 |
945 |
945 |
921 |
921 |
-2.95% |
347,700 |
2025/3/7 |
949 |
961 |
935 |
949 |
-1.35% |
358,700 |
2025/3/6 |
1,014 |
1,015 |
960 |
962 |
-4.75% |
355,000 |
2025/3/5 |
1,000 |
1,016 |
985 |
1,010 |
+1.20% |
316,200 |
2025/3/4 |
988 |
998 |
978 |
998 |
+1.01% |
323,400 |
2025/3/3 |
967 |
996 |
955 |
988 |
+3.46% |
345,500 |
2025/2/28 |
958 |
962 |
948 |
955 |
-0.52% |
363,900 |
2025/2/27 |
950 |
960 |
944 |
960 |
+1.48% |
314,500 |
2025/2/26 |
945 |
953 |
933 |
946 |
-0.32% |
296,800 |
2025/2/25 |
945 |
955 |
939 |
949 |
-1.15% |
187,600 |
2025/2/21 |
960 |
968 |
953 |
960 |
-0.83% |
278,000 |
2025/2/20 |
990 |
1,000 |
955 |
968 |
-2.71% |
316,300 |
2025/2/19 |
991 |
998 |
983 |
995 |
-1.19% |
264,000 |
2025/2/18 |
990 |
1,012 |
990 |
1,007 |
+2.44% |
404,400 |
2025/2/17 |
1,000 |
1,006 |
982 |
983 |
-1.70% |
262,100 |
2025/2/14 |
1,002 |
1,009 |
981 |
1,000 |
-0.40% |
509,300 |
2025/2/13 |
1,005 |
1,020 |
1,000 |
1,004 |
+0.80% |
532,000 |
2025/2/12 |
983 |
1,020 |
972 |
996 |
+1.32% |
1,262,200 |
2025/2/10 |
946 |
983 |
936 |
983 |
+0.72% |
850,700 |
2025/2/7 |
888 |
987 |
888 |
976 |
+5.06% |
1,075,500 |
2025/2/6 |
925 |
948 |
925 |
929 |
+0.87% |
489,900 |
2025/2/5 |
915 |
921 |
905 |
921 |
+1.43% |
263,500 |
2025/2/4 |
939 |
939 |
906 |
908 |
-2.16% |
364,500 |
2025/2/3 |
930 |
941 |
920 |
928 |
-1.38% |
569,000 |
2025/1/31 |
946 |
947 |
935 |
941 |
-1.16% |
247,700 |
2025/1/30 |
933 |
953 |
929 |
952 |
+1.28% |
235,900 |
2025/1/29 |
929 |
969 |
927 |
940 |
+2.17% |
675,000 |
2025/1/28 |
892 |
921 |
889 |
920 |
+2.22% |
396,700 |
2025/1/27 |
908 |
913 |
895 |
900 |
+0.33% |
420,900 |
2025/1/24 |
880 |
902 |
876 |
897 |
+2.75% |
308,200 |
2025/1/23 |
868 |
885 |
867 |
873 |
-1.13% |
258,200 |
2025/1/22 |
862 |
888 |
862 |
883 |
+3.76% |
260,200 |
2025/1/21 |
850 |
854 |
840 |
851 |
-0.12% |
210,700 |
2025/1/20 |
850 |
855 |
845 |
852 |
+0.83% |
186,400 |
2025/1/17 |
860 |
863 |
843 |
845 |
-2.31% |
246,000 |
2025/1/16 |
868 |
880 |
865 |
865 |
+0.35% |
151,900 |
2025/1/15 |
860 |
871 |
858 |
862 |
-1.03% |
280,600 |
2025/1/14 |
875 |
879 |
856 |
871 |
-1.25% |
361,800 |
|