日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,037 |
1,101.5 |
1,035.5 |
1,069 |
+2.25% |
891,800 |
2025/7/11 |
1,040 |
1,055 |
1,031 |
1,045.5 |
+0.29% |
481,100 |
2025/7/10 |
1,056.5 |
1,058.5 |
1,031.5 |
1,042.5 |
-2.02% |
591,600 |
2025/7/9 |
1,080 |
1,087.5 |
1,054 |
1,064 |
+0.95% |
821,900 |
2025/7/8 |
967.8 |
1,060 |
967.7 |
1,054 |
+10.26% |
2,000,600 |
2025/7/7 |
961.7 |
961.7 |
949.8 |
955.9 |
-1.82% |
363,600 |
2025/7/4 |
997 |
1,002 |
973.6 |
973.6 |
-1.41% |
326,400 |
2025/7/3 |
967.9 |
990 |
955 |
987.5 |
+3.20% |
385,100 |
2025/7/2 |
948.5 |
961.9 |
945.5 |
956.9 |
+0.66% |
348,300 |
2025/7/1 |
946.6 |
951.9 |
934.4 |
950.6 |
-1.14% |
295,600 |
2025/6/30 |
967 |
973.8 |
956 |
961.6 |
+1.04% |
499,500 |
2025/6/27 |
947.6 |
957.6 |
942 |
951.7 |
+0.11% |
451,800 |
2025/6/26 |
936.9 |
954.9 |
936.9 |
950.7 |
+0.56% |
311,100 |
2025/6/25 |
941.7 |
945.4 |
930.3 |
945.4 |
+0.67% |
241,900 |
2025/6/24 |
946.3 |
953.7 |
938.1 |
939.1 |
+0.43% |
262,800 |
2025/6/23 |
943.8 |
945.4 |
930.3 |
935.1 |
-1.62% |
301,700 |
2025/6/20 |
961.4 |
963.3 |
949.3 |
950.5 |
-1.59% |
602,200 |
2025/6/19 |
977.4 |
977.8 |
964.5 |
965.9 |
-1.18% |
285,200 |
2025/6/18 |
969 |
979.1 |
969 |
977.4 |
+0.40% |
198,700 |
2025/6/17 |
970 |
978.4 |
966 |
973.5 |
+0.10% |
257,000 |
2025/6/16 |
979 |
979 |
964 |
972.5 |
+0.36% |
244,900 |
2025/6/13 |
969 |
971.7 |
963 |
969 |
+0.08% |
440,800 |
2025/6/12 |
963 |
970 |
959.2 |
968.2 |
-0.08% |
307,000 |
2025/6/11 |
962 |
971.9 |
962 |
969 |
+0.84% |
251,600 |
2025/6/10 |
969 |
970.9 |
959.7 |
960.9 |
+0.19% |
317,500 |
2025/6/9 |
972 |
972 |
957.8 |
959.1 |
-1.31% |
225,700 |
2025/6/6 |
967.9 |
979.1 |
967.9 |
971.8 |
+0.09% |
194,300 |
2025/6/5 |
967.1 |
975 |
963 |
970.9 |
-0.43% |
228,300 |
2025/6/4 |
976.3 |
982.5 |
967.6 |
975.1 |
-0.04% |
314,900 |
2025/6/3 |
967 |
977.5 |
962.5 |
975.5 |
+0.44% |
244,400 |
2025/6/2 |
975 |
977.8 |
962.8 |
971.2 |
-1.46% |
296,800 |
2025/5/30 |
976.6 |
989 |
975 |
985.6 |
-0.41% |
281,100 |
2025/5/29 |
979 |
993.6 |
978.8 |
989.7 |
+1.65% |
214,300 |
2025/5/28 |
978.2 |
984.7 |
971.2 |
973.6 |
+1.24% |
257,600 |
2025/5/27 |
955.6 |
962.3 |
950.1 |
961.7 |
+0.64% |
104,000 |
2025/5/26 |
958 |
960.9 |
952 |
955.6 |
+0.40% |
215,500 |
2025/5/23 |
951.7 |
958.3 |
947 |
951.8 |
-0.41% |
181,100 |
2025/5/22 |
957 |
963.4 |
950.5 |
955.7 |
-1.48% |
222,600 |
2025/5/21 |
974.7 |
980 |
970.1 |
970.1 |
-0.47% |
156,200 |
2025/5/20 |
980.3 |
997.9 |
972.9 |
974.7 |
+0.20% |
274,300 |
2025/5/19 |
961.3 |
984 |
960.5 |
972.8 |
+1.19% |
334,200 |
2025/5/16 |
961.5 |
967.7 |
954 |
961.4 |
-0.01% |
193,100 |
2025/5/15 |
972.3 |
981.8 |
961.5 |
961.5 |
-2.61% |
180,000 |
2025/5/14 |
994.3 |
994.9 |
977.4 |
987.3 |
-1.27% |
213,700 |
2025/5/13 |
1,006 |
1,018 |
990.2 |
1,000 |
+3.20% |
415,000 |
2025/5/12 |
1,008.5 |
1,009.5 |
966.5 |
969 |
-3.77% |
565,400 |
2025/5/9 |
1,007.5 |
1,016 |
1,005.5 |
1,007 |
+1.46% |
286,000 |
2025/5/8 |
991.1 |
992.5 |
980.4 |
992.5 |
+0.45% |
211,500 |
2025/5/7 |
995.8 |
995.8 |
976.2 |
988.1 |
-0.02% |
359,500 |
2025/5/2 |
988.8 |
998.6 |
985.2 |
988.3 |
+0.58% |
218,900 |
2025/5/1 |
989 |
993.4 |
979 |
982.6 |
-0.72% |
181,000 |
2025/4/30 |
983 |
994.7 |
977.9 |
989.7 |
+1.27% |
296,900 |
2025/4/28 |
974.2 |
982.3 |
970 |
977.3 |
+1.89% |
424,500 |
2025/4/25 |
950 |
962.2 |
948.5 |
959.2 |
+0.97% |
426,900 |
2025/4/24 |
950 |
957.4 |
946.9 |
950 |
+0.89% |
314,600 |
2025/4/23 |
953.4 |
956 |
935.6 |
941.6 |
+1.97% |
317,200 |
2025/4/22 |
923.9 |
933.4 |
918.4 |
923.4 |
-0.17% |
229,600 |
2025/4/21 |
941.4 |
953.4 |
925 |
925 |
-2.14% |
210,400 |
2025/4/18 |
936.1 |
950.7 |
930.8 |
945.2 |
+0.79% |
172,300 |
2025/4/17 |
917.6 |
941.6 |
912.5 |
937.8 |
+1.20% |
200,700 |
2025/4/16 |
927.6 |
935 |
921.1 |
926.7 |
-0.54% |
369,600 |
2025/4/15 |
935 |
943.1 |
929.2 |
931.7 |
+0.63% |
251,000 |
2025/4/14 |
920.4 |
937.9 |
919.8 |
925.9 |
+0.98% |
281,900 |
2025/4/11 |
889.5 |
917.8 |
874.2 |
916.9 |
-3.43% |
575,600 |
2025/4/10 |
950 |
958.5 |
935 |
949.5 |
+10.41% |
458,200 |
2025/4/9 |
885.1 |
886.9 |
844.8 |
860 |
-8.49% |
603,800 |
2025/4/8 |
912.7 |
952.7 |
912.7 |
939.8 |
+8.31% |
430,600 |
2025/4/7 |
865 |
889 |
852.7 |
867.7 |
-9.14% |
482,000 |
2025/4/4 |
984.5 |
996.1 |
934.2 |
955 |
-5.86% |
907,200 |
2025/4/3 |
1,004 |
1,025.5 |
1,000 |
1,014.5 |
-4.65% |
339,200 |
2025/4/2 |
1,082 |
1,082 |
1,054 |
1,064 |
+0.09% |
325,700 |
2025/4/1 |
1,080 |
1,085 |
1,063 |
1,063 |
-0.84% |
366,700 |
2025/3/31 |
1,097 |
1,104 |
1,072 |
1,072 |
-4.88% |
605,900 |
2025/3/28 |
1,150 |
1,150.5 |
1,123 |
1,127 |
-3.34% |
395,300 |
2025/3/27 |
1,166.5 |
1,184 |
1,150.5 |
1,166 |
-0.21% |
352,500 |
2025/3/26 |
1,165 |
1,173.5 |
1,154 |
1,168.5 |
+1.08% |
460,600 |
2025/3/25 |
1,154 |
1,168.5 |
1,151.5 |
1,156 |
+0.52% |
302,500 |
2025/3/24 |
1,158 |
1,160.5 |
1,145 |
1,150 |
-1.12% |
288,200 |
2025/3/21 |
1,163.5 |
1,187.5 |
1,158 |
1,163 |
-1.94% |
393,100 |
2025/3/19 |
1,162 |
1,204 |
1,160 |
1,186 |
+1.89% |
544,100 |
2025/3/18 |
1,150 |
1,175 |
1,138.5 |
1,164 |
+1.84% |
591,100 |
2025/3/17 |
1,119 |
1,143.5 |
1,114 |
1,143 |
+4.96% |
516,400 |
2025/3/14 |
1,076.5 |
1,095 |
1,075 |
1,089 |
+0.74% |
304,700 |
2025/3/13 |
1,098 |
1,105 |
1,077 |
1,081 |
-2.35% |
297,900 |
2025/3/12 |
1,077.5 |
1,108 |
1,077.5 |
1,107 |
+1.89% |
267,000 |
2025/3/11 |
1,070 |
1,101 |
1,069 |
1,086.5 |
-0.55% |
371,600 |
2025/3/10 |
1,141 |
1,142.5 |
1,084 |
1,092.5 |
-5.98% |
651,300 |
2025/3/7 |
1,158 |
1,174 |
1,135.5 |
1,162 |
-1.06% |
405,500 |
2025/3/6 |
1,066 |
1,184 |
1,063.5 |
1,174.5 |
+10.23% |
724,800 |
2025/3/5 |
1,053 |
1,068 |
1,048 |
1,065.5 |
+1.62% |
238,300 |
2025/3/4 |
1,092.5 |
1,092.5 |
1,047 |
1,048.5 |
-4.46% |
315,400 |
2025/3/3 |
1,088 |
1,098.5 |
1,081.5 |
1,097.5 |
+2.47% |
252,900 |
2025/2/28 |
1,076.5 |
1,082.5 |
1,060.5 |
1,071 |
-1.34% |
224,700 |
2025/2/27 |
1,078 |
1,085.5 |
1,070.5 |
1,085.5 |
+0.65% |
111,700 |
2025/2/26 |
1,087 |
1,095.5 |
1,064 |
1,078.5 |
-0.60% |
231,600 |
2025/2/25 |
1,079.5 |
1,099.5 |
1,070.5 |
1,085 |
-0.05% |
215,800 |
2025/2/21 |
1,070.5 |
1,085.5 |
1,059.5 |
1,085.5 |
-0.14% |
327,200 |
2025/2/20 |
1,111.5 |
1,111.5 |
1,079 |
1,087 |
-3.76% |
391,500 |
2025/2/19 |
1,130 |
1,143 |
1,126 |
1,129.5 |
+0.00% |
272,100 |
2025/2/18 |
1,132.5 |
1,136.5 |
1,118 |
1,129.5 |
+0.62% |
355,200 |
2025/2/17 |
1,159.5 |
1,168 |
1,117.5 |
1,122.5 |
-1.58% |
454,700 |
2025/2/14 |
1,110 |
1,173.5 |
1,082.5 |
1,140.5 |
+1.65% |
434,100 |
2025/2/13 |
1,117.5 |
1,125.5 |
1,106 |
1,122 |
+1.81% |
287,200 |
2025/2/12 |
1,103 |
1,103 |
1,088.5 |
1,102 |
+0.46% |
297,300 |
2025/2/10 |
1,093 |
1,098 |
1,077 |
1,097 |
-0.09% |
213,200 |
2025/2/7 |
1,100 |
1,105.5 |
1,093 |
1,098 |
-0.68% |
163,500 |
2025/2/6 |
1,110 |
1,116.5 |
1,100.5 |
1,105.5 |
-0.23% |
207,700 |
2025/2/5 |
1,115.5 |
1,122.5 |
1,103 |
1,108 |
+0.23% |
102,400 |
2025/2/4 |
1,122.5 |
1,128 |
1,101 |
1,105.5 |
-0.45% |
187,000 |
2025/2/3 |
1,125.5 |
1,145 |
1,094 |
1,110.5 |
-3.81% |
291,800 |
2025/1/31 |
1,143 |
1,159 |
1,140 |
1,154.5 |
-0.30% |
110,000 |
2025/1/30 |
1,155.5 |
1,158.5 |
1,142 |
1,158 |
+0.26% |
152,400 |
2025/1/29 |
1,141.5 |
1,159.5 |
1,140 |
1,155 |
+1.76% |
187,500 |
2025/1/28 |
1,136 |
1,151 |
1,133 |
1,135 |
-0.96% |
111,300 |
2025/1/27 |
1,160 |
1,160 |
1,145.5 |
1,146 |
+0.13% |
159,900 |
2025/1/24 |
1,129.5 |
1,158.5 |
1,124 |
1,144.5 |
+2.23% |
263,700 |
2025/1/23 |
1,113 |
1,123.5 |
1,106 |
1,119.5 |
+0.58% |
249,400 |
2025/1/22 |
1,103 |
1,117.5 |
1,102 |
1,113 |
+0.54% |
385,700 |
2025/1/21 |
1,138.5 |
1,139.5 |
1,107 |
1,107 |
-1.77% |
283,300 |
2025/1/20 |
1,119 |
1,133.5 |
1,119 |
1,127 |
+0.71% |
235,600 |
2025/1/17 |
1,114 |
1,133.5 |
1,114 |
1,119 |
-1.67% |
179,700 |
2025/1/16 |
1,134 |
1,138 |
1,111.5 |
1,138 |
+0.53% |
250,900 |
2025/1/15 |
1,101.5 |
1,132 |
1,093.5 |
1,132 |
+3.62% |
351,700 |
|