日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,146 |
1,157 |
1,138 |
1,140 |
-0.44% |
261,900 |
2025/7/14 |
1,129 |
1,145 |
1,127 |
1,145 |
+0.88% |
226,000 |
2025/7/11 |
1,122 |
1,145 |
1,118 |
1,135 |
+1.79% |
355,600 |
2025/7/10 |
1,140 |
1,141 |
1,112 |
1,115 |
-1.24% |
310,000 |
2025/7/9 |
1,143 |
1,147 |
1,113 |
1,129 |
+0.09% |
307,300 |
2025/7/8 |
1,114 |
1,134 |
1,109 |
1,128 |
+1.35% |
239,100 |
2025/7/7 |
1,108 |
1,124 |
1,106 |
1,113 |
+0.27% |
293,800 |
2025/7/4 |
1,123 |
1,129 |
1,109 |
1,110 |
-0.98% |
228,500 |
2025/7/3 |
1,129 |
1,131 |
1,117 |
1,121 |
+0.18% |
196,300 |
2025/7/2 |
1,119 |
1,136 |
1,115 |
1,119 |
-1.24% |
371,500 |
2025/7/1 |
1,153 |
1,160 |
1,131 |
1,133 |
-1.82% |
405,300 |
2025/6/30 |
1,153 |
1,175 |
1,152 |
1,154 |
+0.09% |
394,400 |
2025/6/27 |
1,180 |
1,181 |
1,143 |
1,153 |
-1.96% |
582,600 |
2025/6/26 |
1,190 |
1,199 |
1,173 |
1,176 |
-0.59% |
302,000 |
2025/6/25 |
1,200 |
1,203 |
1,173 |
1,183 |
-1.50% |
285,200 |
2025/6/24 |
1,200 |
1,211 |
1,192 |
1,201 |
+0.92% |
403,800 |
2025/6/23 |
1,176 |
1,196 |
1,153 |
1,190 |
+0.76% |
483,800 |
2025/6/20 |
1,182 |
1,204 |
1,180 |
1,181 |
-0.59% |
1,041,400 |
2025/6/19 |
1,191 |
1,211 |
1,182 |
1,188 |
-0.92% |
226,600 |
2025/6/18 |
1,185 |
1,206 |
1,185 |
1,199 |
+0.76% |
304,700 |
2025/6/17 |
1,188 |
1,202 |
1,182 |
1,190 |
+0.85% |
303,000 |
2025/6/16 |
1,158 |
1,187 |
1,151 |
1,180 |
+1.64% |
344,700 |
2025/6/13 |
1,207 |
1,207 |
1,161 |
1,161 |
-3.09% |
491,300 |
2025/6/12 |
1,230 |
1,232 |
1,198 |
1,198 |
-2.52% |
424,900 |
2025/6/11 |
1,175 |
1,230 |
1,174 |
1,229 |
+4.24% |
513,000 |
2025/6/10 |
1,172 |
1,191 |
1,172 |
1,179 |
+0.60% |
276,900 |
2025/6/9 |
1,183 |
1,185 |
1,163 |
1,172 |
-0.42% |
372,500 |
2025/6/6 |
1,202 |
1,204 |
1,170 |
1,177 |
-1.26% |
435,100 |
2025/6/5 |
1,202 |
1,213 |
1,187 |
1,192 |
-1.65% |
291,500 |
2025/6/4 |
1,232 |
1,257 |
1,210 |
1,212 |
-1.62% |
425,200 |
2025/6/3 |
1,190 |
1,249 |
1,180 |
1,232 |
+3.53% |
574,500 |
2025/6/2 |
1,181 |
1,193 |
1,178 |
1,190 |
-0.25% |
225,000 |
2025/5/30 |
1,176 |
1,197 |
1,174 |
1,193 |
+1.27% |
323,300 |
2025/5/29 |
1,177 |
1,190 |
1,172 |
1,178 |
-0.17% |
289,500 |
2025/5/28 |
1,205 |
1,205 |
1,176 |
1,180 |
-1.34% |
436,800 |
2025/5/27 |
1,203 |
1,218 |
1,190 |
1,196 |
+0.50% |
277,600 |
2025/5/26 |
1,190 |
1,217 |
1,184 |
1,190 |
-0.75% |
407,600 |
2025/5/23 |
1,211 |
1,222 |
1,189 |
1,199 |
+0.42% |
508,400 |
2025/5/22 |
1,174 |
1,206 |
1,170 |
1,194 |
+1.36% |
339,200 |
2025/5/21 |
1,198 |
1,211 |
1,175 |
1,178 |
-1.34% |
566,100 |
2025/5/20 |
1,214 |
1,227 |
1,194 |
1,194 |
-1.73% |
540,800 |
2025/5/19 |
1,250 |
1,251 |
1,203 |
1,215 |
-2.88% |
779,400 |
2025/5/16 |
1,305 |
1,326 |
1,239 |
1,251 |
-12.21% |
1,284,100 |
2025/5/15 |
1,430 |
1,437 |
1,405 |
1,425 |
+0.64% |
427,400 |
2025/5/14 |
1,420 |
1,431 |
1,401 |
1,416 |
+0.07% |
333,000 |
2025/5/13 |
1,428 |
1,440 |
1,393 |
1,415 |
+1.80% |
455,900 |
2025/5/12 |
1,365 |
1,395 |
1,355 |
1,390 |
+1.83% |
332,100 |
2025/5/9 |
1,376 |
1,382 |
1,361 |
1,365 |
-0.94% |
220,900 |
2025/5/8 |
1,325 |
1,387 |
1,315 |
1,378 |
+3.92% |
403,600 |
2025/5/7 |
1,308 |
1,335 |
1,300 |
1,326 |
+2.16% |
266,600 |
2025/5/2 |
1,326 |
1,326 |
1,291 |
1,298 |
-2.11% |
310,700 |
2025/5/1 |
1,328 |
1,346 |
1,309 |
1,326 |
-1.49% |
231,300 |
2025/4/30 |
1,353 |
1,360 |
1,325 |
1,346 |
-0.30% |
187,200 |
2025/4/28 |
1,349 |
1,368 |
1,341 |
1,350 |
+0.75% |
271,200 |
2025/4/25 |
1,341 |
1,358 |
1,331 |
1,340 |
+0.90% |
255,100 |
2025/4/24 |
1,318 |
1,336 |
1,304 |
1,328 |
+0.84% |
295,500 |
2025/4/23 |
1,333 |
1,335 |
1,310 |
1,317 |
+0.77% |
210,400 |
2025/4/22 |
1,325 |
1,333 |
1,291 |
1,307 |
-1.66% |
299,500 |
2025/4/21 |
1,280 |
1,338 |
1,276 |
1,329 |
+3.59% |
389,700 |
2025/4/18 |
1,273 |
1,289 |
1,249 |
1,283 |
+1.18% |
263,600 |
2025/4/17 |
1,201 |
1,277 |
1,195 |
1,268 |
+5.84% |
363,000 |
2025/4/16 |
1,231 |
1,238 |
1,184 |
1,198 |
-2.68% |
443,200 |
2025/4/15 |
1,243 |
1,257 |
1,231 |
1,231 |
-0.08% |
262,800 |
2025/4/14 |
1,217 |
1,247 |
1,217 |
1,232 |
+2.24% |
327,200 |
2025/4/11 |
1,141 |
1,209 |
1,119 |
1,205 |
+3.08% |
449,500 |
2025/4/10 |
1,182 |
1,182 |
1,145 |
1,169 |
+10.18% |
541,800 |
2025/4/9 |
1,084 |
1,098 |
1,033 |
1,061 |
-4.76% |
495,600 |
2025/4/8 |
1,080 |
1,148 |
1,080 |
1,114 |
+11.51% |
548,100 |
2025/4/7 |
1,041 |
1,066 |
999 |
999 |
-14.40% |
900,400 |
2025/4/4 |
1,213 |
1,218 |
1,124 |
1,167 |
-5.20% |
932,400 |
2025/4/3 |
1,209 |
1,269 |
1,204 |
1,231 |
-3.83% |
610,600 |
2025/4/2 |
1,244 |
1,300 |
1,221 |
1,280 |
+4.40% |
766,700 |
2025/4/1 |
1,251 |
1,256 |
1,217 |
1,226 |
-2.08% |
552,100 |
2025/3/31 |
1,291 |
1,304 |
1,252 |
1,252 |
-6.57% |
578,200 |
2025/3/28 |
1,365 |
1,376 |
1,332 |
1,340 |
-3.04% |
329,000 |
2025/3/27 |
1,400 |
1,409 |
1,365 |
1,382 |
-1.92% |
379,300 |
2025/3/26 |
1,418 |
1,433 |
1,396 |
1,409 |
-0.56% |
260,700 |
2025/3/25 |
1,438 |
1,438 |
1,406 |
1,417 |
-0.28% |
322,500 |
2025/3/24 |
1,430 |
1,456 |
1,416 |
1,421 |
-0.49% |
364,700 |
2025/3/21 |
1,400 |
1,462 |
1,400 |
1,428 |
+0.28% |
598,800 |
2025/3/19 |
1,436 |
1,455 |
1,415 |
1,424 |
-2.20% |
434,200 |
2025/3/18 |
1,396 |
1,470 |
1,390 |
1,456 |
+5.51% |
948,400 |
2025/3/17 |
1,360 |
1,388 |
1,341 |
1,380 |
+0.88% |
428,000 |
2025/3/14 |
1,337 |
1,386 |
1,317 |
1,368 |
+2.70% |
562,400 |
2025/3/13 |
1,318 |
1,373 |
1,314 |
1,332 |
+1.52% |
477,100 |
2025/3/12 |
1,325 |
1,348 |
1,312 |
1,312 |
-0.46% |
434,700 |
2025/3/11 |
1,261 |
1,328 |
1,239 |
1,318 |
+2.09% |
552,800 |
2025/3/10 |
1,254 |
1,295 |
1,254 |
1,291 |
+3.03% |
247,700 |
2025/3/7 |
1,262 |
1,284 |
1,252 |
1,253 |
-3.02% |
287,100 |
2025/3/6 |
1,268 |
1,297 |
1,261 |
1,292 |
+2.87% |
283,900 |
2025/3/5 |
1,259 |
1,266 |
1,232 |
1,256 |
+0.64% |
293,800 |
2025/3/4 |
1,232 |
1,261 |
1,226 |
1,248 |
+0.24% |
306,500 |
2025/3/3 |
1,260 |
1,268 |
1,240 |
1,245 |
+0.24% |
290,600 |
2025/2/28 |
1,264 |
1,277 |
1,240 |
1,242 |
-3.72% |
550,600 |
2025/2/27 |
1,278 |
1,297 |
1,268 |
1,290 |
-0.31% |
326,200 |
2025/2/26 |
1,330 |
1,332 |
1,277 |
1,294 |
-2.93% |
512,500 |
2025/2/25 |
1,296 |
1,342 |
1,296 |
1,333 |
+1.60% |
325,700 |
2025/2/21 |
1,327 |
1,327 |
1,296 |
1,312 |
-1.80% |
537,500 |
2025/2/20 |
1,333 |
1,369 |
1,327 |
1,336 |
-0.96% |
291,300 |
2025/2/19 |
1,387 |
1,397 |
1,336 |
1,349 |
-1.60% |
552,100 |
2025/2/18 |
1,359 |
1,393 |
1,342 |
1,371 |
+1.86% |
507,900 |
2025/2/17 |
1,449 |
1,457 |
1,340 |
1,346 |
-3.10% |
811,500 |
2025/2/14 |
1,563 |
1,595 |
1,360 |
1,389 |
-7.46% |
1,603,700 |
2025/2/13 |
1,518 |
1,534 |
1,494 |
1,501 |
-0.73% |
534,500 |
2025/2/12 |
1,494 |
1,514 |
1,481 |
1,512 |
+1.68% |
425,500 |
2025/2/10 |
1,445 |
1,520 |
1,441 |
1,487 |
+2.34% |
536,500 |
2025/2/7 |
1,470 |
1,480 |
1,449 |
1,453 |
-0.95% |
194,100 |
2025/2/6 |
1,489 |
1,499 |
1,460 |
1,467 |
-1.08% |
231,000 |
2025/2/5 |
1,455 |
1,483 |
1,444 |
1,483 |
+2.77% |
233,400 |
2025/2/4 |
1,478 |
1,488 |
1,443 |
1,443 |
-0.35% |
239,600 |
2025/2/3 |
1,439 |
1,499 |
1,401 |
1,448 |
-1.43% |
722,600 |
2025/1/31 |
1,450 |
1,485 |
1,418 |
1,469 |
+1.31% |
443,100 |
2025/1/30 |
1,446 |
1,458 |
1,437 |
1,450 |
-0.48% |
249,200 |
2025/1/29 |
1,453 |
1,485 |
1,434 |
1,457 |
+0.28% |
385,000 |
2025/1/28 |
1,423 |
1,465 |
1,423 |
1,453 |
+1.75% |
397,900 |
2025/1/27 |
1,425 |
1,459 |
1,400 |
1,428 |
+0.92% |
488,300 |
2025/1/24 |
1,340 |
1,424 |
1,318 |
1,415 |
+7.44% |
540,600 |
2025/1/23 |
1,344 |
1,345 |
1,309 |
1,317 |
-1.50% |
275,000 |
2025/1/22 |
1,382 |
1,384 |
1,330 |
1,337 |
-2.76% |
362,500 |
2025/1/21 |
1,377 |
1,387 |
1,361 |
1,375 |
-0.15% |
235,600 |
2025/1/20 |
1,345 |
1,385 |
1,338 |
1,377 |
+1.70% |
296,900 |
2025/1/17 |
1,374 |
1,382 |
1,344 |
1,354 |
-2.31% |
359,700 |
2025/1/16 |
1,413 |
1,431 |
1,382 |
1,386 |
-0.79% |
436,000 |
|