日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,430 |
1,441 |
1,402 |
1,402 |
-2.37% |
94,300 |
2025/7/10 |
1,437 |
1,446 |
1,419 |
1,436 |
-0.07% |
72,700 |
2025/7/9 |
1,448 |
1,449 |
1,419 |
1,437 |
-0.83% |
81,400 |
2025/7/8 |
1,399 |
1,466 |
1,399 |
1,449 |
+2.91% |
200,400 |
2025/7/7 |
1,335 |
1,414 |
1,335 |
1,408 |
+5.86% |
224,200 |
2025/7/4 |
1,325 |
1,340 |
1,315 |
1,330 |
+1.29% |
46,300 |
2025/7/3 |
1,314 |
1,321 |
1,306 |
1,313 |
+0.08% |
42,400 |
2025/7/2 |
1,324 |
1,337 |
1,303 |
1,312 |
-0.98% |
140,600 |
2025/7/1 |
1,333 |
1,333 |
1,311 |
1,325 |
-1.19% |
63,900 |
2025/6/30 |
1,357 |
1,370 |
1,335 |
1,341 |
-0.45% |
85,400 |
2025/6/27 |
1,321 |
1,357 |
1,321 |
1,347 |
+1.74% |
60,200 |
2025/6/26 |
1,326 |
1,333 |
1,313 |
1,324 |
-0.53% |
54,500 |
2025/6/25 |
1,339 |
1,350 |
1,326 |
1,331 |
-0.60% |
49,500 |
2025/6/24 |
1,325 |
1,342 |
1,314 |
1,339 |
+2.06% |
77,400 |
2025/6/23 |
1,309 |
1,324 |
1,288 |
1,312 |
+1.71% |
79,500 |
2025/6/20 |
1,310 |
1,311 |
1,290 |
1,290 |
-1.68% |
40,900 |
2025/6/19 |
1,313 |
1,327 |
1,305 |
1,312 |
-0.08% |
26,900 |
2025/6/18 |
1,301 |
1,335 |
1,301 |
1,313 |
+0.31% |
65,300 |
2025/6/17 |
1,317 |
1,320 |
1,300 |
1,309 |
-0.53% |
33,300 |
2025/6/16 |
1,277 |
1,319 |
1,276 |
1,316 |
+3.62% |
74,700 |
2025/6/13 |
1,301 |
1,307 |
1,266 |
1,270 |
-2.38% |
97,500 |
2025/6/12 |
1,315 |
1,325 |
1,301 |
1,301 |
-1.36% |
31,400 |
2025/6/11 |
1,301 |
1,321 |
1,291 |
1,319 |
+2.01% |
52,800 |
2025/6/10 |
1,310 |
1,321 |
1,293 |
1,293 |
-0.54% |
57,300 |
2025/6/9 |
1,314 |
1,316 |
1,300 |
1,300 |
-0.38% |
24,800 |
2025/6/6 |
1,305 |
1,315 |
1,298 |
1,305 |
+0.38% |
39,500 |
2025/6/5 |
1,312 |
1,312 |
1,298 |
1,300 |
-1.29% |
47,600 |
2025/6/4 |
1,332 |
1,335 |
1,315 |
1,317 |
-1.57% |
42,900 |
2025/6/3 |
1,288 |
1,347 |
1,284 |
1,338 |
+3.64% |
121,400 |
2025/6/2 |
1,299 |
1,304 |
1,280 |
1,291 |
-0.31% |
46,000 |
2025/5/30 |
1,282 |
1,300 |
1,279 |
1,295 |
+0.54% |
39,200 |
2025/5/29 |
1,301 |
1,302 |
1,277 |
1,288 |
-0.85% |
87,900 |
2025/5/28 |
1,310 |
1,315 |
1,298 |
1,299 |
+0.00% |
47,300 |
2025/5/27 |
1,283 |
1,299 |
1,274 |
1,299 |
+1.33% |
48,700 |
2025/5/26 |
1,275 |
1,286 |
1,267 |
1,282 |
+1.75% |
41,400 |
2025/5/23 |
1,270 |
1,271 |
1,258 |
1,260 |
+0.08% |
45,100 |
2025/5/22 |
1,266 |
1,282 |
1,259 |
1,259 |
-1.10% |
69,000 |
2025/5/21 |
1,300 |
1,305 |
1,273 |
1,273 |
-1.32% |
64,200 |
2025/5/20 |
1,327 |
1,330 |
1,290 |
1,290 |
-1.53% |
96,500 |
2025/5/19 |
1,334 |
1,350 |
1,297 |
1,310 |
+0.46% |
102,600 |
2025/5/16 |
1,305 |
1,338 |
1,275 |
1,304 |
-4.47% |
311,600 |
2025/5/15 |
1,395 |
1,409 |
1,359 |
1,365 |
-3.12% |
93,300 |
2025/5/14 |
1,420 |
1,426 |
1,383 |
1,409 |
-0.63% |
47,800 |
2025/5/13 |
1,440 |
1,440 |
1,418 |
1,418 |
-0.84% |
42,100 |
2025/5/12 |
1,391 |
1,434 |
1,391 |
1,430 |
+3.62% |
86,800 |
2025/5/9 |
1,361 |
1,385 |
1,354 |
1,380 |
+1.85% |
57,600 |
2025/5/8 |
1,355 |
1,366 |
1,347 |
1,355 |
+0.00% |
52,500 |
2025/5/7 |
1,333 |
1,371 |
1,333 |
1,355 |
+0.89% |
41,200 |
2025/5/2 |
1,350 |
1,373 |
1,332 |
1,343 |
-0.52% |
47,400 |
2025/5/1 |
1,362 |
1,362 |
1,344 |
1,350 |
-0.88% |
58,300 |
2025/4/30 |
1,372 |
1,373 |
1,343 |
1,362 |
+0.29% |
63,500 |
2025/4/28 |
1,363 |
1,398 |
1,358 |
1,358 |
+0.97% |
67,500 |
2025/4/25 |
1,328 |
1,352 |
1,323 |
1,345 |
+2.36% |
50,100 |
2025/4/24 |
1,343 |
1,345 |
1,309 |
1,314 |
-2.38% |
36,100 |
2025/4/23 |
1,365 |
1,374 |
1,337 |
1,346 |
+0.82% |
34,100 |
2025/4/22 |
1,350 |
1,377 |
1,329 |
1,335 |
-0.74% |
51,000 |
2025/4/21 |
1,368 |
1,375 |
1,334 |
1,345 |
-2.68% |
51,400 |
2025/4/18 |
1,342 |
1,382 |
1,342 |
1,382 |
+3.83% |
60,000 |
2025/4/17 |
1,315 |
1,337 |
1,307 |
1,331 |
+1.99% |
37,600 |
2025/4/16 |
1,313 |
1,335 |
1,303 |
1,305 |
-0.08% |
40,600 |
2025/4/15 |
1,315 |
1,320 |
1,305 |
1,306 |
-0.23% |
50,100 |
2025/4/14 |
1,298 |
1,318 |
1,283 |
1,309 |
+3.23% |
57,800 |
2025/4/11 |
1,230 |
1,274 |
1,206 |
1,268 |
+0.00% |
66,500 |
2025/4/10 |
1,288 |
1,289 |
1,266 |
1,268 |
+5.49% |
87,000 |
2025/4/9 |
1,195 |
1,213 |
1,167 |
1,202 |
-3.14% |
115,400 |
2025/4/8 |
1,210 |
1,258 |
1,210 |
1,241 |
+9.92% |
157,200 |
2025/4/7 |
1,138 |
1,174 |
1,080 |
1,129 |
-10.25% |
306,800 |
2025/4/4 |
1,328 |
1,365 |
1,214 |
1,258 |
-7.02% |
336,600 |
2025/4/3 |
1,333 |
1,369 |
1,315 |
1,353 |
-3.01% |
101,100 |
2025/4/2 |
1,403 |
1,408 |
1,376 |
1,395 |
-0.92% |
69,400 |
2025/4/1 |
1,438 |
1,438 |
1,390 |
1,408 |
-1.47% |
86,100 |
2025/3/31 |
1,437 |
1,437 |
1,405 |
1,429 |
-2.59% |
101,400 |
2025/3/28 |
1,408 |
1,478 |
1,397 |
1,467 |
+2.37% |
174,200 |
2025/3/27 |
1,431 |
1,442 |
1,416 |
1,433 |
+0.00% |
244,900 |
2025/3/26 |
1,445 |
1,449 |
1,420 |
1,433 |
-1.17% |
140,600 |
2025/3/25 |
1,477 |
1,497 |
1,422 |
1,450 |
+0.83% |
134,900 |
2025/3/24 |
1,404 |
1,461 |
1,395 |
1,438 |
+1.91% |
151,100 |
2025/3/21 |
1,417 |
1,427 |
1,409 |
1,411 |
-0.63% |
100,100 |
2025/3/19 |
1,365 |
1,437 |
1,362 |
1,420 |
+3.65% |
173,300 |
2025/3/18 |
1,330 |
1,374 |
1,330 |
1,370 |
+3.16% |
137,200 |
2025/3/17 |
1,312 |
1,331 |
1,310 |
1,328 |
+1.76% |
49,600 |
2025/3/14 |
1,289 |
1,316 |
1,289 |
1,305 |
-0.38% |
64,600 |
2025/3/13 |
1,317 |
1,326 |
1,303 |
1,310 |
+0.69% |
55,600 |
2025/3/12 |
1,296 |
1,314 |
1,295 |
1,301 |
+0.77% |
58,300 |
2025/3/11 |
1,293 |
1,298 |
1,264 |
1,291 |
-1.30% |
83,900 |
2025/3/10 |
1,327 |
1,332 |
1,302 |
1,308 |
-0.61% |
50,300 |
2025/3/7 |
1,330 |
1,331 |
1,305 |
1,316 |
-2.16% |
51,900 |
2025/3/6 |
1,333 |
1,355 |
1,325 |
1,345 |
+1.28% |
73,600 |
2025/3/5 |
1,306 |
1,328 |
1,293 |
1,328 |
+2.23% |
66,100 |
2025/3/4 |
1,310 |
1,310 |
1,285 |
1,299 |
-1.74% |
66,600 |
2025/3/3 |
1,326 |
1,333 |
1,305 |
1,322 |
+0.92% |
54,700 |
2025/2/28 |
1,298 |
1,341 |
1,296 |
1,310 |
+1.08% |
112,800 |
2025/2/27 |
1,288 |
1,296 |
1,279 |
1,296 |
+0.78% |
49,100 |
2025/2/26 |
1,296 |
1,297 |
1,269 |
1,286 |
-0.77% |
67,800 |
2025/2/25 |
1,287 |
1,309 |
1,280 |
1,296 |
-1.59% |
48,500 |
2025/2/21 |
1,301 |
1,317 |
1,292 |
1,317 |
+0.15% |
47,700 |
2025/2/20 |
1,328 |
1,336 |
1,305 |
1,315 |
-2.16% |
65,200 |
2025/2/19 |
1,330 |
1,344 |
1,313 |
1,344 |
+0.67% |
53,000 |
2025/2/18 |
1,358 |
1,370 |
1,334 |
1,335 |
-0.07% |
63,900 |
2025/2/17 |
1,332 |
1,348 |
1,332 |
1,336 |
+0.30% |
40,500 |
2025/2/14 |
1,378 |
1,385 |
1,332 |
1,332 |
-3.13% |
67,100 |
2025/2/13 |
1,359 |
1,376 |
1,345 |
1,375 |
+2.54% |
96,300 |
2025/2/12 |
1,373 |
1,378 |
1,337 |
1,341 |
+2.13% |
95,100 |
2025/2/10 |
1,330 |
1,359 |
1,313 |
1,313 |
-0.76% |
74,100 |
2025/2/7 |
1,330 |
1,362 |
1,305 |
1,323 |
-2.58% |
166,300 |
2025/2/6 |
1,322 |
1,372 |
1,321 |
1,358 |
+7.95% |
418,900 |
2025/2/5 |
1,262 |
1,295 |
1,232 |
1,258 |
+0.64% |
198,400 |
2025/2/4 |
1,270 |
1,278 |
1,245 |
1,250 |
+0.73% |
97,100 |
2025/2/3 |
1,256 |
1,256 |
1,231 |
1,241 |
-1.35% |
131,100 |
2025/1/31 |
1,298 |
1,305 |
1,255 |
1,258 |
-2.56% |
103,400 |
2025/1/30 |
1,271 |
1,293 |
1,260 |
1,291 |
+1.57% |
93,000 |
2025/1/29 |
1,265 |
1,280 |
1,255 |
1,271 |
+1.03% |
67,400 |
2025/1/28 |
1,249 |
1,264 |
1,243 |
1,258 |
+0.72% |
50,800 |
2025/1/27 |
1,264 |
1,264 |
1,243 |
1,249 |
+0.64% |
68,500 |
2025/1/24 |
1,250 |
1,256 |
1,241 |
1,241 |
+0.08% |
21,400 |
2025/1/23 |
1,259 |
1,259 |
1,239 |
1,240 |
-2.44% |
49,300 |
2025/1/22 |
1,261 |
1,272 |
1,256 |
1,271 |
+0.39% |
30,600 |
2025/1/21 |
1,267 |
1,267 |
1,248 |
1,266 |
+0.40% |
31,700 |
2025/1/20 |
1,240 |
1,268 |
1,239 |
1,261 |
+1.78% |
41,200 |
2025/1/17 |
1,228 |
1,240 |
1,223 |
1,239 |
+0.24% |
35,800 |
2025/1/16 |
1,245 |
1,248 |
1,224 |
1,236 |
+0.00% |
39,700 |
2025/1/15 |
1,231 |
1,240 |
1,225 |
1,236 |
+0.24% |
37,100 |
2025/1/14 |
1,251 |
1,251 |
1,223 |
1,233 |
-2.14% |
68,300 |
|