日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,283 |
1,299 |
1,276 |
1,299 |
+0.93% |
81,500 |
2025/7/11 |
1,282 |
1,305 |
1,282 |
1,287 |
+0.70% |
156,700 |
2025/7/10 |
1,287 |
1,292 |
1,270 |
1,278 |
+0.31% |
263,600 |
2025/7/9 |
1,238 |
1,274 |
1,236 |
1,274 |
+2.74% |
193,100 |
2025/7/8 |
1,224 |
1,244 |
1,221 |
1,240 |
+0.65% |
115,900 |
2025/7/7 |
1,225 |
1,237 |
1,212 |
1,232 |
-0.40% |
88,300 |
2025/7/4 |
1,240 |
1,247 |
1,232 |
1,237 |
-0.24% |
95,700 |
2025/7/3 |
1,264 |
1,273 |
1,215 |
1,240 |
-1.27% |
189,400 |
2025/7/2 |
1,241 |
1,265 |
1,240 |
1,256 |
+1.45% |
156,400 |
2025/7/1 |
1,229 |
1,248 |
1,227 |
1,238 |
+1.39% |
156,700 |
2025/6/30 |
1,222 |
1,234 |
1,220 |
1,221 |
+0.08% |
126,800 |
2025/6/27 |
1,204 |
1,228 |
1,200 |
1,220 |
+1.33% |
139,700 |
2025/6/26 |
1,181 |
1,205 |
1,176 |
1,204 |
+1.52% |
149,400 |
2025/6/25 |
1,181 |
1,189 |
1,173 |
1,186 |
+0.34% |
110,600 |
2025/6/24 |
1,200 |
1,209 |
1,178 |
1,182 |
-0.84% |
63,500 |
2025/6/23 |
1,190 |
1,200 |
1,181 |
1,192 |
-0.58% |
104,100 |
2025/6/20 |
1,200 |
1,219 |
1,196 |
1,199 |
-0.33% |
472,600 |
2025/6/19 |
1,200 |
1,205 |
1,190 |
1,203 |
+0.25% |
209,100 |
2025/6/18 |
1,197 |
1,208 |
1,192 |
1,200 |
+0.42% |
120,300 |
2025/6/17 |
1,170 |
1,198 |
1,170 |
1,195 |
+2.22% |
95,800 |
2025/6/16 |
1,170 |
1,180 |
1,162 |
1,169 |
-0.09% |
65,700 |
2025/6/13 |
1,152 |
1,170 |
1,152 |
1,170 |
+0.00% |
103,700 |
2025/6/12 |
1,162 |
1,175 |
1,159 |
1,170 |
-0.17% |
84,400 |
2025/6/11 |
1,168 |
1,176 |
1,162 |
1,172 |
+0.26% |
70,800 |
2025/6/10 |
1,178 |
1,188 |
1,168 |
1,169 |
-0.76% |
111,300 |
2025/6/9 |
1,177 |
1,197 |
1,177 |
1,178 |
+0.77% |
132,800 |
2025/6/6 |
1,191 |
1,194 |
1,160 |
1,169 |
-1.10% |
119,200 |
2025/6/5 |
1,173 |
1,192 |
1,172 |
1,182 |
-0.08% |
119,400 |
2025/6/4 |
1,164 |
1,198 |
1,157 |
1,183 |
+1.11% |
172,500 |
2025/6/3 |
1,192 |
1,196 |
1,170 |
1,170 |
-1.68% |
106,400 |
2025/6/2 |
1,179 |
1,202 |
1,177 |
1,190 |
+0.51% |
216,200 |
2025/5/30 |
1,155 |
1,185 |
1,152 |
1,184 |
+1.37% |
264,100 |
2025/5/29 |
1,168 |
1,173 |
1,161 |
1,168 |
+0.78% |
97,800 |
2025/5/28 |
1,163 |
1,178 |
1,157 |
1,159 |
+0.00% |
144,800 |
2025/5/27 |
1,150 |
1,168 |
1,146 |
1,159 |
+2.11% |
133,200 |
2025/5/26 |
1,133 |
1,141 |
1,130 |
1,135 |
+0.71% |
75,900 |
2025/5/23 |
1,124 |
1,135 |
1,121 |
1,127 |
+0.54% |
76,900 |
2025/5/22 |
1,123 |
1,127 |
1,116 |
1,121 |
-0.71% |
81,900 |
2025/5/21 |
1,135 |
1,135 |
1,121 |
1,129 |
+0.36% |
122,700 |
2025/5/20 |
1,152 |
1,156 |
1,125 |
1,125 |
-2.26% |
174,100 |
2025/5/19 |
1,106 |
1,152 |
1,103 |
1,151 |
+4.07% |
326,800 |
2025/5/16 |
1,110 |
1,114 |
1,092 |
1,106 |
-0.54% |
154,900 |
2025/5/15 |
1,095 |
1,116 |
1,091 |
1,112 |
+0.27% |
152,300 |
2025/5/14 |
1,109 |
1,113 |
1,091 |
1,109 |
-0.36% |
141,700 |
2025/5/13 |
1,120 |
1,130 |
1,107 |
1,113 |
-0.54% |
139,400 |
2025/5/12 |
1,103 |
1,128 |
1,094 |
1,119 |
+0.90% |
190,700 |
2025/5/9 |
1,115 |
1,123 |
1,105 |
1,109 |
-0.36% |
211,800 |
2025/5/8 |
1,124 |
1,133 |
1,109 |
1,113 |
-1.33% |
172,600 |
2025/5/7 |
1,121 |
1,140 |
1,120 |
1,128 |
+0.36% |
240,900 |
2025/5/2 |
1,113 |
1,127 |
1,102 |
1,124 |
+0.36% |
262,100 |
2025/5/1 |
1,125 |
1,137 |
1,110 |
1,120 |
-0.88% |
404,000 |
2025/4/30 |
1,102 |
1,143 |
1,088 |
1,130 |
+13.34% |
1,419,200 |
2025/4/28 |
979 |
1,001 |
974 |
997 |
+3.00% |
304,000 |
2025/4/25 |
965 |
970 |
958 |
968 |
+1.47% |
81,900 |
2025/4/24 |
960 |
967 |
953 |
954 |
-0.31% |
97,900 |
2025/4/23 |
952 |
963 |
952 |
957 |
+1.06% |
59,500 |
2025/4/22 |
935 |
948 |
932 |
947 |
+1.07% |
61,100 |
2025/4/21 |
939 |
941 |
931 |
937 |
-0.53% |
52,800 |
2025/4/18 |
921 |
942 |
920 |
942 |
+2.73% |
73,900 |
2025/4/17 |
916 |
921 |
913 |
917 |
+0.22% |
55,100 |
2025/4/16 |
911 |
917 |
908 |
915 |
+0.44% |
37,300 |
2025/4/15 |
915 |
923 |
911 |
911 |
-0.11% |
41,600 |
2025/4/14 |
909 |
921 |
909 |
912 |
+1.45% |
68,700 |
2025/4/11 |
884 |
900 |
862 |
899 |
-0.66% |
92,900 |
2025/4/10 |
911 |
911 |
889 |
905 |
+4.50% |
157,400 |
2025/4/9 |
869 |
877 |
853 |
866 |
-2.04% |
128,800 |
2025/4/8 |
863 |
894 |
863 |
884 |
+6.12% |
125,200 |
2025/4/7 |
825 |
846 |
796 |
833 |
-5.88% |
236,900 |
2025/4/4 |
900 |
903 |
869 |
885 |
-4.32% |
216,900 |
2025/4/3 |
930 |
933 |
911 |
925 |
-3.24% |
159,100 |
2025/4/2 |
969 |
972 |
949 |
956 |
-1.54% |
121,900 |
2025/4/1 |
998 |
1,000 |
970 |
971 |
+0.31% |
115,200 |
2025/3/31 |
973 |
982 |
959 |
968 |
-1.33% |
142,800 |
2025/3/28 |
985 |
987 |
974 |
981 |
-2.58% |
179,700 |
2025/3/27 |
1,006 |
1,008 |
998 |
1,007 |
-0.49% |
193,900 |
2025/3/26 |
1,016 |
1,017 |
1,001 |
1,012 |
-0.10% |
99,700 |
2025/3/25 |
1,013 |
1,013 |
998 |
1,013 |
+0.10% |
82,600 |
2025/3/24 |
1,015 |
1,018 |
997 |
1,012 |
+0.00% |
112,800 |
2025/3/21 |
1,014 |
1,021 |
1,008 |
1,012 |
+0.10% |
117,000 |
2025/3/19 |
1,000 |
1,015 |
995 |
1,011 |
+0.50% |
95,700 |
2025/3/18 |
1,000 |
1,009 |
996 |
1,006 |
+0.80% |
84,100 |
2025/3/17 |
999 |
1,002 |
991 |
998 |
+0.20% |
78,800 |
2025/3/14 |
984 |
997 |
978 |
996 |
+1.12% |
84,300 |
2025/3/13 |
981 |
988 |
977 |
985 |
+0.51% |
90,100 |
2025/3/12 |
975 |
982 |
972 |
980 |
+0.93% |
96,500 |
2025/3/11 |
980 |
985 |
957 |
971 |
-1.92% |
164,100 |
2025/3/10 |
1,015 |
1,015 |
987 |
990 |
-1.98% |
135,100 |
2025/3/7 |
986 |
1,010 |
973 |
1,010 |
+1.10% |
243,500 |
2025/3/6 |
998 |
1,007 |
993 |
999 |
+1.22% |
101,500 |
2025/3/5 |
987 |
993 |
974 |
987 |
-1.10% |
129,600 |
2025/3/4 |
985 |
1,000 |
975 |
998 |
+0.81% |
168,000 |
2025/3/3 |
982 |
991 |
976 |
990 |
+2.80% |
106,500 |
2025/2/28 |
983 |
989 |
963 |
963 |
-1.93% |
288,600 |
2025/2/27 |
965 |
982 |
960 |
982 |
+1.13% |
92,200 |
2025/2/26 |
975 |
983 |
970 |
971 |
+0.00% |
100,700 |
2025/2/25 |
977 |
980 |
967 |
971 |
-1.42% |
112,900 |
2025/2/21 |
1,000 |
1,027 |
981 |
985 |
-1.89% |
215,500 |
2025/2/20 |
1,021 |
1,026 |
1,002 |
1,004 |
-2.24% |
113,000 |
2025/2/19 |
1,046 |
1,064 |
1,027 |
1,027 |
-0.77% |
166,300 |
2025/2/18 |
1,016 |
1,040 |
1,016 |
1,035 |
+1.87% |
111,200 |
2025/2/17 |
1,035 |
1,042 |
1,010 |
1,016 |
-1.65% |
152,900 |
2025/2/14 |
1,046 |
1,046 |
1,017 |
1,033 |
-0.86% |
101,000 |
2025/2/13 |
1,032 |
1,049 |
1,024 |
1,042 |
+1.86% |
256,400 |
2025/2/12 |
1,009 |
1,023 |
1,001 |
1,023 |
+2.40% |
127,500 |
2025/2/10 |
1,032 |
1,038 |
999 |
999 |
-2.44% |
135,000 |
2025/2/7 |
997 |
1,035 |
997 |
1,024 |
+3.12% |
276,400 |
2025/2/6 |
976 |
997 |
972 |
993 |
+0.91% |
94,200 |
2025/2/5 |
1,007 |
1,019 |
968 |
984 |
-1.80% |
248,200 |
2025/2/4 |
1,002 |
1,010 |
961 |
1,002 |
-2.91% |
595,400 |
2025/2/3 |
1,025 |
1,040 |
1,005 |
1,032 |
+0.68% |
359,500 |
2025/1/31 |
1,009 |
1,029 |
991 |
1,025 |
+2.19% |
249,200 |
2025/1/30 |
990 |
1,003 |
988 |
1,003 |
+1.52% |
170,500 |
2025/1/29 |
984 |
991 |
980 |
988 |
+0.41% |
80,700 |
2025/1/28 |
994 |
1,004 |
983 |
984 |
-0.61% |
182,200 |
2025/1/27 |
979 |
993 |
979 |
990 |
+1.75% |
239,100 |
2025/1/24 |
973 |
977 |
967 |
973 |
+0.72% |
85,300 |
2025/1/23 |
974 |
978 |
964 |
966 |
-0.51% |
65,400 |
2025/1/22 |
970 |
974 |
967 |
971 |
+0.31% |
65,000 |
2025/1/21 |
973 |
973 |
960 |
968 |
-0.51% |
68,100 |
2025/1/20 |
950 |
973 |
949 |
973 |
+2.42% |
99,500 |
2025/1/17 |
935 |
950 |
931 |
950 |
+1.50% |
97,700 |
2025/1/16 |
946 |
953 |
936 |
936 |
-1.47% |
66,700 |
2025/1/15 |
950 |
956 |
944 |
950 |
-0.84% |
72,700 |
|