日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,188 |
1,193 |
1,172 |
1,183 |
+0.08% |
71,700 |
2025/7/11 |
1,174 |
1,192 |
1,174 |
1,182 |
+0.85% |
26,500 |
2025/7/10 |
1,191 |
1,202 |
1,172 |
1,172 |
-1.84% |
49,700 |
2025/7/9 |
1,182 |
1,196 |
1,176 |
1,194 |
+2.31% |
31,400 |
2025/7/8 |
1,177 |
1,177 |
1,160 |
1,167 |
-0.93% |
60,800 |
2025/7/7 |
1,167 |
1,187 |
1,161 |
1,178 |
+0.60% |
28,300 |
2025/7/4 |
1,184 |
1,196 |
1,171 |
1,171 |
-0.26% |
30,400 |
2025/7/3 |
1,190 |
1,193 |
1,169 |
1,174 |
-0.93% |
39,600 |
2025/7/2 |
1,196 |
1,207 |
1,185 |
1,185 |
-0.92% |
39,800 |
2025/7/1 |
1,210 |
1,210 |
1,195 |
1,196 |
-1.40% |
48,700 |
2025/6/30 |
1,248 |
1,250 |
1,210 |
1,213 |
-2.02% |
39,600 |
2025/6/27 |
1,230 |
1,242 |
1,225 |
1,238 |
-0.64% |
43,900 |
2025/6/26 |
1,248 |
1,254 |
1,238 |
1,246 |
-0.16% |
51,700 |
2025/6/25 |
1,280 |
1,280 |
1,244 |
1,248 |
-2.50% |
44,400 |
2025/6/24 |
1,278 |
1,290 |
1,265 |
1,280 |
+1.03% |
37,600 |
2025/6/23 |
1,258 |
1,270 |
1,246 |
1,267 |
-1.40% |
58,400 |
2025/6/20 |
1,275 |
1,319 |
1,274 |
1,285 |
+1.34% |
238,700 |
2025/6/19 |
1,280 |
1,283 |
1,265 |
1,268 |
-0.39% |
19,200 |
2025/6/18 |
1,255 |
1,293 |
1,255 |
1,273 |
+2.00% |
46,800 |
2025/6/17 |
1,251 |
1,259 |
1,239 |
1,248 |
-0.24% |
58,200 |
2025/6/16 |
1,266 |
1,266 |
1,246 |
1,251 |
-0.48% |
34,300 |
2025/6/13 |
1,281 |
1,281 |
1,256 |
1,257 |
-2.18% |
46,700 |
2025/6/12 |
1,303 |
1,311 |
1,285 |
1,285 |
-2.13% |
29,800 |
2025/6/11 |
1,313 |
1,318 |
1,303 |
1,313 |
+0.00% |
34,800 |
2025/6/10 |
1,311 |
1,319 |
1,303 |
1,313 |
-0.30% |
23,000 |
2025/6/9 |
1,345 |
1,345 |
1,317 |
1,317 |
-1.13% |
22,600 |
2025/6/6 |
1,341 |
1,347 |
1,325 |
1,332 |
-0.97% |
24,400 |
2025/6/5 |
1,339 |
1,366 |
1,339 |
1,345 |
+0.37% |
36,900 |
2025/6/4 |
1,363 |
1,368 |
1,339 |
1,340 |
-1.69% |
34,300 |
2025/6/3 |
1,384 |
1,384 |
1,352 |
1,363 |
-1.52% |
30,900 |
2025/6/2 |
1,375 |
1,394 |
1,360 |
1,384 |
-1.00% |
35,500 |
2025/5/30 |
1,404 |
1,414 |
1,390 |
1,398 |
-1.83% |
30,300 |
2025/5/29 |
1,424 |
1,432 |
1,404 |
1,424 |
+0.71% |
54,700 |
2025/5/28 |
1,370 |
1,419 |
1,356 |
1,414 |
+4.35% |
53,600 |
2025/5/27 |
1,353 |
1,380 |
1,348 |
1,355 |
+0.89% |
50,500 |
2025/5/26 |
1,353 |
1,363 |
1,340 |
1,343 |
-1.54% |
37,500 |
2025/5/23 |
1,359 |
1,365 |
1,329 |
1,364 |
+0.44% |
91,700 |
2025/5/22 |
1,356 |
1,382 |
1,356 |
1,358 |
-0.51% |
26,000 |
2025/5/21 |
1,370 |
1,394 |
1,365 |
1,365 |
+0.00% |
39,900 |
2025/5/20 |
1,372 |
1,393 |
1,358 |
1,365 |
-0.51% |
55,800 |
2025/5/19 |
1,387 |
1,387 |
1,325 |
1,372 |
-3.18% |
83,900 |
2025/5/16 |
1,446 |
1,447 |
1,412 |
1,417 |
-2.01% |
33,100 |
2025/5/15 |
1,429 |
1,460 |
1,429 |
1,446 |
+0.77% |
110,100 |
2025/5/14 |
1,446 |
1,457 |
1,405 |
1,435 |
-1.78% |
53,200 |
2025/5/13 |
1,463 |
1,508 |
1,441 |
1,461 |
+0.07% |
178,600 |
2025/5/12 |
1,457 |
1,480 |
1,406 |
1,460 |
+4.51% |
112,700 |
2025/5/9 |
1,414 |
1,432 |
1,396 |
1,397 |
-1.20% |
66,300 |
2025/5/8 |
1,399 |
1,415 |
1,378 |
1,414 |
+0.00% |
39,600 |
2025/5/7 |
1,410 |
1,440 |
1,403 |
1,414 |
+0.21% |
87,500 |
2025/5/2 |
1,400 |
1,433 |
1,398 |
1,411 |
+0.36% |
52,000 |
2025/5/1 |
1,390 |
1,418 |
1,371 |
1,406 |
+1.81% |
47,500 |
2025/4/30 |
1,338 |
1,388 |
1,334 |
1,381 |
+4.38% |
60,700 |
2025/4/28 |
1,348 |
1,348 |
1,323 |
1,323 |
-0.82% |
43,000 |
2025/4/25 |
1,320 |
1,351 |
1,320 |
1,334 |
+0.08% |
18,700 |
2025/4/24 |
1,351 |
1,359 |
1,330 |
1,333 |
-1.41% |
20,900 |
2025/4/23 |
1,338 |
1,374 |
1,338 |
1,352 |
+1.43% |
42,400 |
2025/4/22 |
1,327 |
1,356 |
1,322 |
1,333 |
+0.53% |
25,000 |
2025/4/21 |
1,358 |
1,384 |
1,326 |
1,326 |
-2.36% |
43,200 |
2025/4/18 |
1,316 |
1,373 |
1,301 |
1,358 |
+4.46% |
59,600 |
2025/4/17 |
1,284 |
1,323 |
1,277 |
1,300 |
+1.56% |
20,700 |
2025/4/16 |
1,281 |
1,287 |
1,254 |
1,280 |
+0.08% |
55,600 |
2025/4/15 |
1,309 |
1,311 |
1,276 |
1,279 |
-0.93% |
68,600 |
2025/4/14 |
1,289 |
1,342 |
1,259 |
1,291 |
+1.18% |
47,900 |
2025/4/11 |
1,248 |
1,287 |
1,229 |
1,276 |
-2.07% |
39,300 |
2025/4/10 |
1,293 |
1,317 |
1,260 |
1,303 |
+8.58% |
62,500 |
2025/4/9 |
1,222 |
1,238 |
1,169 |
1,200 |
-4.15% |
83,300 |
2025/4/8 |
1,195 |
1,278 |
1,195 |
1,252 |
+8.87% |
106,100 |
2025/4/7 |
1,202 |
1,213 |
1,144 |
1,150 |
-10.99% |
156,100 |
2025/4/4 |
1,321 |
1,341 |
1,269 |
1,292 |
-4.37% |
79,500 |
2025/4/3 |
1,362 |
1,399 |
1,332 |
1,351 |
-4.99% |
60,900 |
2025/4/2 |
1,417 |
1,422 |
1,388 |
1,422 |
+0.35% |
45,000 |
2025/4/1 |
1,460 |
1,481 |
1,417 |
1,417 |
-3.21% |
41,700 |
2025/3/31 |
1,485 |
1,490 |
1,411 |
1,464 |
-3.37% |
67,100 |
2025/3/28 |
1,561 |
1,572 |
1,492 |
1,515 |
-3.63% |
70,800 |
2025/3/27 |
1,494 |
1,580 |
1,494 |
1,572 |
+3.42% |
108,800 |
2025/3/26 |
1,460 |
1,530 |
1,442 |
1,520 |
+4.76% |
97,400 |
2025/3/25 |
1,467 |
1,467 |
1,430 |
1,451 |
-0.14% |
44,700 |
2025/3/24 |
1,498 |
1,515 |
1,453 |
1,453 |
-2.35% |
309,600 |
2025/3/21 |
1,486 |
1,503 |
1,486 |
1,488 |
-1.52% |
57,900 |
2025/3/19 |
1,480 |
1,511 |
1,480 |
1,511 |
+0.87% |
49,300 |
2025/3/18 |
1,507 |
1,519 |
1,490 |
1,498 |
+0.33% |
61,600 |
2025/3/17 |
1,486 |
1,507 |
1,478 |
1,493 |
+0.47% |
43,800 |
2025/3/14 |
1,490 |
1,504 |
1,486 |
1,486 |
-0.40% |
34,100 |
2025/3/13 |
1,486 |
1,508 |
1,486 |
1,492 |
-0.47% |
53,500 |
2025/3/12 |
1,482 |
1,513 |
1,480 |
1,499 |
+0.87% |
37,100 |
2025/3/11 |
1,464 |
1,500 |
1,447 |
1,486 |
-0.54% |
47,500 |
2025/3/10 |
1,500 |
1,503 |
1,486 |
1,494 |
-0.33% |
29,300 |
2025/3/7 |
1,473 |
1,509 |
1,470 |
1,499 |
+0.07% |
36,100 |
2025/3/6 |
1,490 |
1,515 |
1,488 |
1,498 |
+0.54% |
40,200 |
2025/3/5 |
1,517 |
1,523 |
1,490 |
1,490 |
-1.52% |
68,800 |
2025/3/4 |
1,523 |
1,524 |
1,488 |
1,513 |
-0.66% |
43,100 |
2025/3/3 |
1,510 |
1,535 |
1,509 |
1,523 |
+2.42% |
46,700 |
2025/2/28 |
1,504 |
1,519 |
1,479 |
1,487 |
-1.39% |
60,500 |
2025/2/27 |
1,482 |
1,510 |
1,481 |
1,508 |
+1.75% |
65,800 |
2025/2/26 |
1,464 |
1,489 |
1,453 |
1,482 |
+0.20% |
116,600 |
2025/2/25 |
1,488 |
1,501 |
1,462 |
1,479 |
-0.80% |
91,100 |
2025/2/21 |
1,467 |
1,504 |
1,453 |
1,491 |
-0.40% |
88,100 |
2025/2/20 |
1,540 |
1,554 |
1,479 |
1,497 |
+0.74% |
203,600 |
2025/2/19 |
1,467 |
1,501 |
1,435 |
1,486 |
+1.23% |
107,600 |
2025/2/18 |
1,450 |
1,496 |
1,427 |
1,468 |
-0.68% |
120,700 |
2025/2/17 |
1,398 |
1,502 |
1,398 |
1,478 |
+3.50% |
232,900 |
2025/2/14 |
1,282 |
1,438 |
1,213 |
1,428 |
+2.51% |
385,600 |
2025/2/13 |
1,380 |
1,406 |
1,373 |
1,393 |
+1.31% |
142,400 |
2025/2/12 |
1,317 |
1,376 |
1,315 |
1,375 |
+5.04% |
181,100 |
2025/2/10 |
1,298 |
1,315 |
1,294 |
1,309 |
+0.61% |
40,900 |
2025/2/7 |
1,305 |
1,324 |
1,301 |
1,301 |
-0.15% |
37,300 |
2025/2/6 |
1,307 |
1,316 |
1,300 |
1,303 |
+0.54% |
36,800 |
2025/2/5 |
1,288 |
1,308 |
1,288 |
1,296 |
+0.54% |
34,400 |
2025/2/4 |
1,318 |
1,318 |
1,286 |
1,289 |
-0.69% |
36,400 |
2025/2/3 |
1,302 |
1,310 |
1,291 |
1,298 |
-1.82% |
51,000 |
2025/1/31 |
1,340 |
1,340 |
1,312 |
1,322 |
-1.34% |
49,600 |
2025/1/30 |
1,337 |
1,356 |
1,331 |
1,340 |
-0.52% |
51,900 |
2025/1/29 |
1,359 |
1,367 |
1,338 |
1,347 |
+0.00% |
73,200 |
2025/1/28 |
1,313 |
1,350 |
1,313 |
1,347 |
+1.74% |
93,400 |
2025/1/27 |
1,305 |
1,334 |
1,305 |
1,324 |
+1.69% |
145,300 |
2025/1/24 |
1,276 |
1,305 |
1,258 |
1,302 |
+2.52% |
96,400 |
2025/1/23 |
1,287 |
1,287 |
1,268 |
1,270 |
-1.93% |
61,000 |
2025/1/22 |
1,250 |
1,309 |
1,247 |
1,295 |
+4.60% |
212,600 |
2025/1/21 |
1,240 |
1,240 |
1,217 |
1,238 |
-0.08% |
49,300 |
2025/1/20 |
1,249 |
1,260 |
1,236 |
1,239 |
-0.80% |
37,500 |
2025/1/17 |
1,256 |
1,257 |
1,242 |
1,249 |
-0.24% |
38,900 |
2025/1/16 |
1,258 |
1,263 |
1,245 |
1,252 |
+0.48% |
56,700 |
2025/1/15 |
1,251 |
1,260 |
1,226 |
1,246 |
-0.40% |
91,000 |
|