日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
900 |
903 |
888 |
893 |
-0.78% |
731,200 |
2025/7/11 |
892 |
909 |
892 |
900 |
+1.35% |
691,600 |
2025/7/10 |
897 |
900 |
884 |
888 |
-0.56% |
619,800 |
2025/7/9 |
890 |
897 |
888 |
893 |
+0.79% |
545,100 |
2025/7/8 |
876 |
892 |
874 |
886 |
+1.72% |
664,200 |
2025/7/7 |
875 |
883 |
864 |
871 |
+0.23% |
697,500 |
2025/7/4 |
867 |
876 |
863 |
869 |
+1.16% |
480,300 |
2025/7/3 |
865 |
872 |
859 |
859 |
-0.35% |
552,700 |
2025/7/2 |
853 |
868 |
847 |
862 |
-0.23% |
795,700 |
2025/7/1 |
865 |
871 |
855 |
864 |
-1.26% |
611,200 |
2025/6/30 |
872 |
880 |
862 |
875 |
+1.98% |
1,035,200 |
2025/6/27 |
855 |
870 |
850 |
858 |
-0.66% |
1,524,700 |
2025/6/26 |
861.2 |
869.9 |
857.5 |
863.7 |
+0.14% |
198,400 |
2025/6/25 |
856.3 |
866.3 |
850 |
862.5 |
+0.74% |
142,200 |
2025/6/24 |
857.4 |
872.4 |
855 |
856.2 |
+1.03% |
141,300 |
2025/6/23 |
850 |
850 |
837.5 |
847.5 |
-0.43% |
153,500 |
2025/6/20 |
854.9 |
857.4 |
850 |
851.2 |
-0.44% |
148,700 |
2025/6/19 |
863.8 |
867.5 |
847.5 |
855 |
-1.01% |
138,100 |
2025/6/18 |
852.5 |
868.7 |
847.5 |
863.7 |
+0.72% |
148,600 |
2025/6/17 |
852.5 |
862.5 |
846.3 |
857.5 |
+0.29% |
182,000 |
2025/6/16 |
855 |
861.3 |
852.5 |
855 |
-0.14% |
102,400 |
2025/6/13 |
867.4 |
871.2 |
846.2 |
856.2 |
-1.30% |
189,100 |
2025/6/12 |
875 |
878.8 |
867.5 |
867.5 |
-0.71% |
126,300 |
2025/6/11 |
870 |
881.2 |
865 |
873.7 |
+0.58% |
158,900 |
2025/6/10 |
850 |
874.9 |
848.7 |
868.7 |
+2.50% |
237,300 |
2025/6/9 |
848.8 |
855 |
847.5 |
847.5 |
+0.59% |
97,800 |
2025/6/6 |
851.3 |
858.8 |
842.5 |
842.5 |
-0.44% |
125,600 |
2025/6/5 |
840 |
853.7 |
840 |
846.2 |
-0.45% |
166,700 |
2025/6/4 |
851.3 |
858.8 |
843.8 |
850 |
+0.45% |
191,500 |
2025/6/3 |
851.2 |
852.4 |
842.5 |
846.2 |
-0.74% |
170,500 |
2025/6/2 |
862.5 |
866.3 |
847.5 |
852.5 |
-1.73% |
176,800 |
2025/5/30 |
855 |
875 |
853.8 |
867.5 |
+0.00% |
134,100 |
2025/5/29 |
850 |
870 |
847.5 |
867.5 |
+2.82% |
127,900 |
2025/5/28 |
856.2 |
856.2 |
843.7 |
843.7 |
+0.30% |
102,700 |
2025/5/27 |
841.2 |
844.9 |
838.7 |
841.2 |
+0.14% |
52,200 |
2025/5/26 |
836.3 |
843.8 |
831.3 |
840 |
+0.45% |
72,700 |
2025/5/23 |
832.5 |
843.7 |
832.5 |
836.2 |
+1.05% |
88,800 |
2025/5/22 |
828.8 |
841.3 |
826.3 |
827.5 |
-1.34% |
117,800 |
2025/5/21 |
841.2 |
844.9 |
836.2 |
838.7 |
+0.44% |
73,100 |
2025/5/20 |
841.3 |
845 |
831.3 |
835 |
-0.30% |
113,000 |
2025/5/19 |
833.8 |
843.8 |
831.3 |
837.5 |
+0.46% |
91,500 |
2025/5/16 |
831.2 |
838.7 |
823.7 |
833.7 |
+0.14% |
81,900 |
2025/5/15 |
837.5 |
841.3 |
822.5 |
832.5 |
-1.77% |
108,700 |
2025/5/14 |
851.3 |
852.5 |
832.5 |
847.5 |
-0.14% |
110,000 |
2025/5/13 |
845 |
854.9 |
843.7 |
848.7 |
+1.95% |
148,500 |
2025/5/12 |
821.3 |
833.8 |
820 |
832.5 |
+1.07% |
109,500 |
2025/5/9 |
821.2 |
832.4 |
818.7 |
823.7 |
+0.61% |
121,600 |
2025/5/8 |
815 |
823.7 |
805 |
818.7 |
+2.34% |
171,100 |
2025/5/7 |
843.8 |
848.8 |
800 |
800 |
-2.44% |
437,100 |
2025/5/2 |
816.3 |
830 |
812.5 |
820 |
+2.03% |
303,800 |
2025/5/1 |
811.2 |
812.4 |
802.5 |
803.7 |
+0.00% |
135,900 |
2025/4/30 |
800 |
806.2 |
796.2 |
803.7 |
+1.09% |
120,100 |
2025/4/28 |
800 |
802.5 |
791.3 |
795 |
+0.32% |
149,000 |
2025/4/25 |
785 |
797.5 |
783.8 |
792.5 |
+1.60% |
99,300 |
2025/4/24 |
778.8 |
790 |
776.3 |
780 |
+1.30% |
105,200 |
2025/4/23 |
773.8 |
777.5 |
765 |
770 |
+1.32% |
117,200 |
2025/4/22 |
762.5 |
766.3 |
755 |
760 |
-0.33% |
83,700 |
2025/4/21 |
778.8 |
786.3 |
762.5 |
762.5 |
-1.77% |
120,600 |
2025/4/18 |
770 |
778.7 |
766.2 |
776.2 |
+1.80% |
112,500 |
2025/4/17 |
757.5 |
766.3 |
753.8 |
762.5 |
+0.17% |
78,300 |
2025/4/16 |
769.9 |
769.9 |
753.7 |
761.2 |
-0.98% |
84,700 |
2025/4/15 |
771.2 |
779.9 |
768.7 |
768.7 |
+0.48% |
98,500 |
2025/4/14 |
766.3 |
772.5 |
763.8 |
765 |
+1.16% |
110,800 |
2025/4/11 |
740.2 |
759.9 |
730.2 |
756.2 |
-2.26% |
190,900 |
2025/4/10 |
776.2 |
783.7 |
768.7 |
773.7 |
+7.35% |
195,700 |
2025/4/9 |
738.2 |
738.2 |
705 |
720.7 |
-5.63% |
281,100 |
2025/4/8 |
761.2 |
784.9 |
750 |
763.7 |
+7.16% |
201,100 |
2025/4/7 |
700 |
728.2 |
687 |
712.7 |
-6.68% |
376,300 |
2025/4/4 |
786.2 |
791.2 |
749 |
763.7 |
-6.14% |
369,100 |
2025/4/3 |
800 |
822.4 |
798.7 |
813.7 |
-4.55% |
256,900 |
2025/4/2 |
855 |
856.3 |
840 |
852.5 |
-0.29% |
198,400 |
2025/4/1 |
875 |
880 |
855 |
855 |
-1.16% |
178,600 |
2025/3/31 |
886.3 |
886.3 |
865 |
865 |
-3.21% |
235,600 |
2025/3/28 |
903.7 |
907.4 |
891.2 |
893.7 |
-1.11% |
180,900 |
2025/3/27 |
900 |
912.4 |
893.7 |
903.7 |
+0.41% |
236,100 |
2025/3/26 |
900 |
906.3 |
895 |
900 |
+0.28% |
133,100 |
2025/3/25 |
895 |
905 |
895 |
897.5 |
+0.84% |
101,800 |
2025/3/24 |
900 |
907.5 |
888.8 |
890 |
-0.84% |
161,700 |
2025/3/21 |
900 |
906.3 |
896.3 |
897.5 |
-0.96% |
170,400 |
2025/3/19 |
896.2 |
913.7 |
892.5 |
906.2 |
+1.40% |
140,000 |
2025/3/18 |
901.2 |
903.7 |
893.7 |
893.7 |
+0.00% |
101,800 |
2025/3/17 |
899.9 |
901.2 |
890 |
893.7 |
+0.56% |
95,800 |
2025/3/14 |
880 |
897.4 |
880 |
888.7 |
+1.14% |
142,700 |
2025/3/13 |
889.9 |
897.4 |
877.5 |
878.7 |
-1.40% |
175,400 |
2025/3/12 |
886.2 |
897.4 |
885 |
891.2 |
+0.42% |
141,100 |
2025/3/11 |
870 |
888.8 |
856.3 |
887.5 |
+0.57% |
231,500 |
2025/3/10 |
881.3 |
890 |
875 |
882.5 |
+0.15% |
158,700 |
2025/3/7 |
881.2 |
887.4 |
872.5 |
881.2 |
-1.67% |
193,100 |
2025/3/6 |
895 |
906.2 |
891.2 |
896.2 |
+0.56% |
151,300 |
2025/3/5 |
885 |
894.9 |
880 |
891.2 |
+0.00% |
154,800 |
2025/3/4 |
918.7 |
919.9 |
882.5 |
891.2 |
-4.17% |
339,700 |
2025/3/3 |
920 |
940 |
915 |
930 |
+1.09% |
244,500 |
2025/2/28 |
923.8 |
928.8 |
907.5 |
920 |
-0.67% |
260,100 |
2025/2/27 |
925 |
932.4 |
922.5 |
926.2 |
+0.40% |
211,000 |
2025/2/26 |
926.3 |
928.8 |
913.8 |
922.5 |
+0.14% |
213,100 |
2025/2/25 |
936.2 |
939.9 |
920 |
921.2 |
-4.41% |
388,200 |
2025/2/21 |
942.5 |
973.7 |
941.2 |
963.7 |
+1.58% |
379,000 |
2025/2/20 |
951.2 |
957.4 |
935 |
948.7 |
-0.66% |
433,100 |
2025/2/19 |
980 |
980 |
952.5 |
955 |
-2.80% |
494,600 |
2025/2/18 |
982.5 |
990 |
978.8 |
982.5 |
+0.00% |
276,900 |
2025/2/17 |
992.5 |
1,005 |
978.8 |
982.5 |
-0.88% |
372,500 |
2025/2/14 |
1,031.2 |
1,031.2 |
990 |
991.2 |
-3.88% |
679,900 |
2025/2/13 |
1,037.4 |
1,043.7 |
1,020 |
1,031.2 |
-1.56% |
410,900 |
2025/2/12 |
1,040 |
1,053.8 |
1,030 |
1,047.5 |
+4.23% |
827,800 |
2025/2/10 |
1,047.5 |
1,091.3 |
1,005 |
1,005 |
-12.80% |
1,373,700 |
2025/2/7 |
1,163.8 |
1,168.8 |
1,141.3 |
1,152.5 |
+0.00% |
185,300 |
2025/2/6 |
1,127.5 |
1,152.5 |
1,127.5 |
1,152.5 |
+2.79% |
190,600 |
2025/2/5 |
1,106.2 |
1,121.2 |
1,085 |
1,121.2 |
+2.39% |
144,900 |
2025/2/4 |
1,112.5 |
1,125 |
1,093.8 |
1,095 |
+0.00% |
143,300 |
2025/2/3 |
1,130 |
1,135 |
1,090 |
1,095 |
-4.05% |
196,000 |
2025/1/31 |
1,153.7 |
1,154.9 |
1,137.5 |
1,141.2 |
-0.98% |
150,100 |
2025/1/30 |
1,081.3 |
1,152.5 |
1,081.3 |
1,152.5 |
+5.38% |
248,100 |
2025/1/29 |
1,099.9 |
1,101.2 |
1,085 |
1,093.7 |
+0.69% |
144,600 |
2025/1/28 |
1,065 |
1,102.4 |
1,057.5 |
1,086.2 |
+3.20% |
226,500 |
2025/1/27 |
1,061.3 |
1,063.8 |
1,051.3 |
1,052.5 |
-0.82% |
112,300 |
2025/1/24 |
1,064.9 |
1,067.4 |
1,052.5 |
1,061.2 |
-0.47% |
124,400 |
2025/1/23 |
1,053.7 |
1,071.2 |
1,047.5 |
1,066.2 |
+1.54% |
151,200 |
2025/1/22 |
1,038.8 |
1,056.3 |
1,038.8 |
1,050 |
+1.09% |
120,100 |
2025/1/21 |
1,044.9 |
1,044.9 |
1,028.7 |
1,038.7 |
+0.24% |
75,900 |
2025/1/20 |
1,037.4 |
1,042.4 |
1,028.7 |
1,036.2 |
+0.85% |
65,900 |
2025/1/17 |
1,036.3 |
1,036.3 |
1,013.8 |
1,027.5 |
-1.44% |
138,300 |
2025/1/16 |
1,066.3 |
1,071.3 |
1,041.3 |
1,042.5 |
-1.53% |
132,900 |
2025/1/15 |
1,053.7 |
1,068.7 |
1,051.2 |
1,058.7 |
+1.80% |
150,300 |
|