日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,494 |
1,500 |
1,482 |
1,493 |
-0.07% |
189,000 |
2025/7/11 |
1,492 |
1,507 |
1,488 |
1,494 |
+0.47% |
182,200 |
2025/7/10 |
1,495 |
1,505 |
1,474 |
1,487 |
+0.34% |
273,000 |
2025/7/9 |
1,477 |
1,496 |
1,471 |
1,482 |
+1.58% |
338,000 |
2025/7/8 |
1,469 |
1,473 |
1,454 |
1,459 |
-0.68% |
223,900 |
2025/7/7 |
1,496 |
1,505 |
1,460 |
1,469 |
-0.81% |
266,500 |
2025/7/4 |
1,510 |
1,510 |
1,478 |
1,481 |
-1.59% |
192,900 |
2025/7/3 |
1,460 |
1,516 |
1,460 |
1,505 |
+3.72% |
414,200 |
2025/7/2 |
1,504 |
1,528 |
1,451 |
1,451 |
-5.72% |
569,000 |
2025/7/1 |
1,540 |
1,562 |
1,525 |
1,539 |
+0.65% |
447,700 |
2025/6/30 |
1,516 |
1,541 |
1,504 |
1,529 |
+2.89% |
461,000 |
2025/6/27 |
1,486 |
1,511 |
1,470 |
1,486 |
-1.26% |
486,200 |
2025/6/26 |
1,480 |
1,511.7 |
1,468.3 |
1,505 |
+1.24% |
181,900 |
2025/6/25 |
1,488.3 |
1,494.9 |
1,468.3 |
1,486.6 |
+0.00% |
82,100 |
2025/6/24 |
1,501.6 |
1,503.3 |
1,479.9 |
1,486.6 |
-0.23% |
68,100 |
2025/6/23 |
1,498.3 |
1,501.7 |
1,471.7 |
1,490 |
-1.65% |
80,600 |
2025/6/20 |
1,503.3 |
1,526.7 |
1,501.7 |
1,515 |
+0.78% |
159,800 |
2025/6/19 |
1,498.3 |
1,511.6 |
1,485 |
1,503.3 |
+0.33% |
61,100 |
2025/6/18 |
1,483.3 |
1,498.3 |
1,483.3 |
1,498.3 |
+1.01% |
74,200 |
2025/6/17 |
1,471.6 |
1,491.6 |
1,471.6 |
1,483.3 |
+0.68% |
61,000 |
2025/6/16 |
1,466.6 |
1,481.6 |
1,466.6 |
1,473.3 |
+0.46% |
70,900 |
2025/6/13 |
1,508.3 |
1,508.3 |
1,458.3 |
1,466.6 |
-3.41% |
135,400 |
2025/6/12 |
1,500 |
1,518.3 |
1,493.3 |
1,518.3 |
+1.22% |
110,700 |
2025/6/11 |
1,488.3 |
1,508.3 |
1,488.3 |
1,500 |
+0.79% |
68,600 |
2025/6/10 |
1,488.3 |
1,506.6 |
1,485 |
1,488.3 |
+0.34% |
66,300 |
2025/6/9 |
1,490 |
1,495 |
1,483.3 |
1,483.3 |
-0.11% |
43,300 |
2025/6/6 |
1,486.7 |
1,500 |
1,481.7 |
1,485 |
-0.56% |
66,500 |
2025/6/5 |
1,515 |
1,520 |
1,488.3 |
1,493.3 |
-1.97% |
67,200 |
2025/6/4 |
1,531.6 |
1,548.3 |
1,523.3 |
1,523.3 |
-0.44% |
69,800 |
2025/6/3 |
1,503.3 |
1,536.7 |
1,498.3 |
1,530 |
+2.00% |
87,500 |
2025/6/2 |
1,500 |
1,510 |
1,491.7 |
1,500 |
-0.33% |
101,300 |
2025/5/30 |
1,485 |
1,511.7 |
1,483.3 |
1,505 |
+0.11% |
76,400 |
2025/5/29 |
1,498.3 |
1,508.3 |
1,495 |
1,503.3 |
+1.81% |
97,000 |
2025/5/28 |
1,478.3 |
1,486.6 |
1,476.6 |
1,476.6 |
+0.11% |
72,700 |
2025/5/27 |
1,468.3 |
1,475 |
1,461.7 |
1,475 |
+0.46% |
46,900 |
2025/5/26 |
1,456.6 |
1,470 |
1,448.3 |
1,468.3 |
+0.80% |
124,100 |
2025/5/23 |
1,464.9 |
1,473.3 |
1,448.3 |
1,456.6 |
+0.00% |
60,600 |
2025/5/22 |
1,444.9 |
1,459.9 |
1,436.6 |
1,456.6 |
+0.00% |
111,200 |
2025/5/21 |
1,443.3 |
1,464.9 |
1,441.6 |
1,456.6 |
+0.57% |
67,100 |
2025/5/20 |
1,471.6 |
1,481.6 |
1,443.3 |
1,448.3 |
-1.58% |
106,700 |
2025/5/19 |
1,451.6 |
1,476.6 |
1,441.6 |
1,471.6 |
-0.12% |
117,300 |
2025/5/16 |
1,480 |
1,488.3 |
1,463.3 |
1,473.3 |
-0.45% |
84,200 |
2025/5/15 |
1,478.3 |
1,501.7 |
1,473.3 |
1,480 |
-0.56% |
97,700 |
2025/5/14 |
1,498.3 |
1,515 |
1,450 |
1,488.3 |
+1.13% |
133,700 |
2025/5/13 |
1,488.3 |
1,501.6 |
1,464.9 |
1,471.6 |
+1.84% |
144,900 |
2025/5/12 |
1,435 |
1,458.3 |
1,421.7 |
1,445 |
-3.12% |
183,000 |
2025/5/9 |
1,473.3 |
1,503.3 |
1,473.3 |
1,491.6 |
+1.70% |
105,100 |
2025/5/8 |
1,484.9 |
1,486.6 |
1,459.9 |
1,466.6 |
-1.68% |
93,900 |
2025/5/7 |
1,498.3 |
1,508.3 |
1,481.6 |
1,491.6 |
-0.45% |
82,400 |
2025/5/2 |
1,490 |
1,510 |
1,473.3 |
1,498.3 |
+1.24% |
93,000 |
2025/5/1 |
1,491.7 |
1,498.3 |
1,471.7 |
1,480 |
-1.55% |
60,000 |
2025/4/30 |
1,506.6 |
1,511.6 |
1,478.3 |
1,503.3 |
-0.22% |
120,800 |
2025/4/28 |
1,508.3 |
1,529.9 |
1,494.9 |
1,506.6 |
+1.45% |
105,600 |
2025/4/25 |
1,460 |
1,498.3 |
1,460 |
1,485 |
+2.53% |
103,800 |
2025/4/24 |
1,461.6 |
1,475 |
1,436.6 |
1,448.3 |
+0.46% |
99,300 |
2025/4/23 |
1,449.9 |
1,459.9 |
1,438.3 |
1,441.6 |
+1.05% |
105,900 |
2025/4/22 |
1,434.9 |
1,448.3 |
1,421.6 |
1,426.6 |
-0.59% |
95,900 |
2025/4/21 |
1,455 |
1,456.7 |
1,426.7 |
1,435 |
-2.71% |
91,200 |
2025/4/18 |
1,438.3 |
1,475 |
1,436.7 |
1,475 |
+2.91% |
85,500 |
2025/4/17 |
1,420 |
1,438.3 |
1,416.6 |
1,433.3 |
+0.94% |
92,700 |
2025/4/16 |
1,431.7 |
1,448.3 |
1,413.3 |
1,420 |
-0.35% |
71,300 |
2025/4/15 |
1,445 |
1,446.7 |
1,425 |
1,425 |
+0.00% |
83,600 |
2025/4/14 |
1,421.7 |
1,441.7 |
1,411.7 |
1,425 |
+1.91% |
105,000 |
2025/4/11 |
1,350 |
1,408.3 |
1,336.6 |
1,398.3 |
-0.59% |
136,000 |
2025/4/10 |
1,461.6 |
1,461.6 |
1,404.9 |
1,406.6 |
+6.43% |
157,700 |
2025/4/9 |
1,329.9 |
1,336.6 |
1,293.3 |
1,321.6 |
-4.00% |
206,000 |
2025/4/8 |
1,329.9 |
1,398.3 |
1,329.9 |
1,376.6 |
+11.32% |
202,700 |
2025/4/7 |
1,248.3 |
1,279.9 |
1,206.6 |
1,236.6 |
-9.41% |
324,100 |
2025/4/4 |
1,433.3 |
1,433.3 |
1,340 |
1,365 |
-8.70% |
188,600 |
2025/4/3 |
1,491.7 |
1,498.3 |
1,466.7 |
1,495 |
-4.26% |
171,600 |
2025/4/2 |
1,566.6 |
1,573.3 |
1,543.3 |
1,561.6 |
+0.00% |
55,500 |
2025/4/1 |
1,574.9 |
1,589.9 |
1,554.9 |
1,561.6 |
-0.85% |
76,900 |
2025/3/31 |
1,610 |
1,616.7 |
1,573.3 |
1,575 |
-3.57% |
114,000 |
2025/3/28 |
1,643.3 |
1,643.3 |
1,625 |
1,633.3 |
+0.00% |
56,900 |
2025/3/27 |
1,610 |
1,633.3 |
1,608.3 |
1,633.3 |
+0.00% |
73,200 |
2025/3/26 |
1,645 |
1,645 |
1,620 |
1,633.3 |
-0.10% |
70,100 |
2025/3/25 |
1,643.3 |
1,648.3 |
1,626.7 |
1,635 |
+0.10% |
62,000 |
2025/3/24 |
1,666.6 |
1,670 |
1,628.3 |
1,633.3 |
-2.00% |
83,400 |
2025/3/21 |
1,669.9 |
1,696.6 |
1,659.9 |
1,666.6 |
+0.50% |
113,600 |
2025/3/19 |
1,616.6 |
1,658.3 |
1,613.3 |
1,658.3 |
+3.43% |
117,000 |
2025/3/18 |
1,585 |
1,603.3 |
1,575 |
1,603.3 |
+1.15% |
102,300 |
2025/3/17 |
1,581.7 |
1,591.7 |
1,556.7 |
1,585 |
+1.50% |
107,400 |
2025/3/14 |
1,549.9 |
1,571.6 |
1,548.3 |
1,561.6 |
+0.75% |
66,200 |
2025/3/13 |
1,573.3 |
1,583.3 |
1,550 |
1,550 |
-1.37% |
130,600 |
2025/3/12 |
1,526.6 |
1,579.9 |
1,526.6 |
1,571.6 |
+2.95% |
94,600 |
2025/3/11 |
1,481.6 |
1,526.6 |
1,468.3 |
1,526.6 |
+1.44% |
191,500 |
2025/3/10 |
1,515 |
1,516.7 |
1,491.7 |
1,505 |
+0.90% |
84,000 |
2025/3/7 |
1,478.3 |
1,506.6 |
1,464.9 |
1,491.6 |
-0.67% |
96,100 |
2025/3/6 |
1,499.9 |
1,508.3 |
1,486.6 |
1,501.6 |
+0.78% |
59,800 |
2025/3/5 |
1,485 |
1,505 |
1,476.7 |
1,490 |
+1.13% |
77,700 |
2025/3/4 |
1,481.6 |
1,493.3 |
1,468.3 |
1,473.3 |
-0.79% |
74,200 |
2025/3/3 |
1,510 |
1,516.7 |
1,483.3 |
1,485 |
-0.56% |
82,400 |
2025/2/28 |
1,490 |
1,503.3 |
1,486.6 |
1,493.3 |
+0.45% |
130,100 |
2025/2/27 |
1,473.3 |
1,504.9 |
1,469.9 |
1,486.6 |
+1.82% |
100,700 |
2025/2/26 |
1,481.7 |
1,483.3 |
1,451.7 |
1,460 |
-1.90% |
119,900 |
2025/2/25 |
1,476.6 |
1,498.3 |
1,463.3 |
1,488.3 |
+0.79% |
108,800 |
2025/2/21 |
1,519.9 |
1,524.9 |
1,466.6 |
1,476.6 |
-3.49% |
177,900 |
2025/2/20 |
1,586.7 |
1,586.7 |
1,511.7 |
1,530 |
-3.87% |
110,800 |
2025/2/19 |
1,576.6 |
1,601.6 |
1,566.6 |
1,591.6 |
-0.42% |
111,400 |
2025/2/18 |
1,593.3 |
1,615 |
1,575 |
1,598.3 |
+1.38% |
153,000 |
2025/2/17 |
1,666.6 |
1,703.3 |
1,569.9 |
1,576.6 |
-0.74% |
241,800 |
2025/2/14 |
1,630 |
1,630 |
1,568.3 |
1,588.3 |
-1.75% |
180,900 |
2025/2/13 |
1,588.3 |
1,619.9 |
1,579.9 |
1,616.6 |
+2.54% |
103,700 |
2025/2/12 |
1,561.6 |
1,576.6 |
1,546.6 |
1,576.6 |
+2.27% |
122,900 |
2025/2/10 |
1,549.9 |
1,558.3 |
1,534.9 |
1,541.6 |
-1.81% |
135,800 |
2025/2/7 |
1,588.3 |
1,600 |
1,563.3 |
1,570 |
-1.46% |
106,400 |
2025/2/6 |
1,613.3 |
1,621.6 |
1,591.6 |
1,593.3 |
-1.24% |
67,500 |
2025/2/5 |
1,616.6 |
1,630 |
1,600 |
1,613.3 |
+0.20% |
93,900 |
2025/2/4 |
1,616.7 |
1,638.3 |
1,598.3 |
1,610 |
+0.21% |
104,100 |
2025/2/3 |
1,669.9 |
1,676.6 |
1,598.3 |
1,606.6 |
-4.37% |
138,300 |
2025/1/31 |
1,693.3 |
1,706.7 |
1,680 |
1,680 |
-0.20% |
60,900 |
2025/1/30 |
1,676.6 |
1,703.3 |
1,670 |
1,683.3 |
+0.80% |
58,500 |
2025/1/29 |
1,661.7 |
1,673.3 |
1,650 |
1,670 |
+1.01% |
74,200 |
2025/1/28 |
1,641.6 |
1,670 |
1,626.6 |
1,653.3 |
+0.00% |
121,400 |
2025/1/27 |
1,686.6 |
1,700 |
1,645 |
1,653.3 |
-1.97% |
102,700 |
2025/1/24 |
1,676.6 |
1,696.6 |
1,661.6 |
1,686.6 |
+0.99% |
92,600 |
2025/1/23 |
1,636.7 |
1,676.7 |
1,636.7 |
1,670 |
+2.04% |
81,700 |
2025/1/22 |
1,628.3 |
1,648.3 |
1,628.3 |
1,636.6 |
+0.71% |
59,900 |
2025/1/21 |
1,638.3 |
1,650 |
1,606.7 |
1,625 |
-0.81% |
69,400 |
2025/1/20 |
1,616.6 |
1,650 |
1,616.6 |
1,638.3 |
+0.31% |
52,100 |
2025/1/17 |
1,625 |
1,641.6 |
1,605 |
1,633.3 |
-0.10% |
68,200 |
2025/1/16 |
1,635 |
1,658.3 |
1,633.3 |
1,635 |
+0.62% |
94,100 |
2025/1/15 |
1,608.3 |
1,625 |
1,593.3 |
1,625 |
+1.25% |
99,200 |
|