日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,085 |
1,102 |
1,081 |
1,097 |
+0.92% |
411,700 |
2025/7/11 |
1,083 |
1,095 |
1,081 |
1,087 |
+0.00% |
497,600 |
2025/7/10 |
1,085 |
1,090 |
1,073 |
1,087 |
+0.46% |
504,000 |
2025/7/9 |
1,093 |
1,099 |
1,079 |
1,082 |
-1.01% |
510,100 |
2025/7/8 |
1,109 |
1,117 |
1,093 |
1,093 |
-0.82% |
367,500 |
2025/7/7 |
1,100 |
1,106 |
1,096 |
1,102 |
-0.09% |
413,500 |
2025/7/4 |
1,110 |
1,118 |
1,098 |
1,103 |
-0.63% |
414,000 |
2025/7/3 |
1,104 |
1,123 |
1,098 |
1,110 |
-0.72% |
542,900 |
2025/7/2 |
1,120 |
1,135 |
1,108 |
1,118 |
-1.84% |
584,500 |
2025/7/1 |
1,148 |
1,151 |
1,131 |
1,139 |
-0.96% |
640,000 |
2025/6/30 |
1,183 |
1,198 |
1,149 |
1,150 |
-2.38% |
666,900 |
2025/6/27 |
1,177 |
1,192 |
1,158 |
1,178 |
-1.75% |
587,300 |
2025/6/26 |
1,182 |
1,209 |
1,172 |
1,199 |
+1.52% |
961,300 |
2025/6/25 |
1,186 |
1,191 |
1,164 |
1,181 |
-0.67% |
672,500 |
2025/6/24 |
1,173 |
1,193 |
1,163 |
1,189 |
+2.77% |
483,500 |
2025/6/23 |
1,152 |
1,172 |
1,146 |
1,157 |
-1.62% |
588,500 |
2025/6/20 |
1,204 |
1,214 |
1,165 |
1,176 |
-3.13% |
1,121,800 |
2025/6/19 |
1,203 |
1,220 |
1,202 |
1,214 |
+0.66% |
321,000 |
2025/6/18 |
1,194 |
1,221 |
1,190 |
1,206 |
-0.50% |
462,000 |
2025/6/17 |
1,220 |
1,221 |
1,203 |
1,212 |
-0.33% |
350,700 |
2025/6/16 |
1,217 |
1,227 |
1,208 |
1,216 |
+0.33% |
336,900 |
2025/6/13 |
1,226 |
1,233 |
1,202 |
1,212 |
-0.98% |
684,000 |
2025/6/12 |
1,240 |
1,240 |
1,212 |
1,224 |
-0.97% |
619,200 |
2025/6/11 |
1,235 |
1,248 |
1,225 |
1,236 |
+0.24% |
394,100 |
2025/6/10 |
1,248 |
1,248 |
1,214 |
1,233 |
-1.20% |
357,400 |
2025/6/9 |
1,214 |
1,250 |
1,208 |
1,248 |
+2.46% |
497,000 |
2025/6/6 |
1,230 |
1,243 |
1,218 |
1,218 |
-1.22% |
528,800 |
2025/6/5 |
1,212 |
1,238 |
1,204 |
1,233 |
+1.73% |
360,700 |
2025/6/4 |
1,216 |
1,238 |
1,202 |
1,212 |
-0.49% |
517,200 |
2025/6/3 |
1,203 |
1,223 |
1,192 |
1,218 |
+1.42% |
402,500 |
2025/6/2 |
1,196 |
1,212 |
1,190 |
1,201 |
+0.59% |
286,700 |
2025/5/30 |
1,178 |
1,206 |
1,177 |
1,194 |
+0.59% |
417,000 |
2025/5/29 |
1,186 |
1,191 |
1,176 |
1,187 |
+0.68% |
242,800 |
2025/5/28 |
1,172 |
1,184 |
1,149 |
1,179 |
+0.68% |
655,700 |
2025/5/27 |
1,176 |
1,180 |
1,170 |
1,171 |
+0.26% |
181,200 |
2025/5/26 |
1,156 |
1,174 |
1,155 |
1,168 |
+1.04% |
193,200 |
2025/5/23 |
1,165 |
1,177 |
1,152 |
1,156 |
-0.69% |
449,800 |
2025/5/22 |
1,145 |
1,168 |
1,144 |
1,164 |
+0.34% |
301,100 |
2025/5/21 |
1,168 |
1,179 |
1,145 |
1,160 |
+0.35% |
511,600 |
2025/5/20 |
1,157 |
1,170 |
1,145 |
1,156 |
-0.09% |
635,600 |
2025/5/19 |
1,210 |
1,210 |
1,138 |
1,157 |
-5.93% |
1,164,200 |
2025/5/16 |
1,230 |
1,249 |
1,198 |
1,230 |
-1.68% |
1,176,300 |
2025/5/15 |
1,289 |
1,290 |
1,249 |
1,251 |
-1.73% |
502,500 |
2025/5/14 |
1,286 |
1,291 |
1,268 |
1,273 |
-1.47% |
529,500 |
2025/5/13 |
1,291 |
1,312 |
1,288 |
1,292 |
+0.47% |
573,200 |
2025/5/12 |
1,295 |
1,307 |
1,282 |
1,286 |
-0.69% |
386,700 |
2025/5/9 |
1,294 |
1,304 |
1,291 |
1,295 |
-0.23% |
466,200 |
2025/5/8 |
1,278 |
1,303 |
1,278 |
1,298 |
+0.93% |
526,000 |
2025/5/7 |
1,266 |
1,297 |
1,259 |
1,286 |
+1.58% |
415,100 |
2025/5/2 |
1,268 |
1,275 |
1,262 |
1,266 |
-0.31% |
325,300 |
2025/5/1 |
1,279 |
1,288 |
1,265 |
1,270 |
-1.17% |
280,800 |
2025/4/30 |
1,280 |
1,289 |
1,264 |
1,285 |
+0.94% |
468,200 |
2025/4/28 |
1,265 |
1,280 |
1,260 |
1,273 |
+0.63% |
399,600 |
2025/4/25 |
1,252 |
1,274 |
1,250 |
1,265 |
+1.04% |
325,700 |
2025/4/24 |
1,256 |
1,270 |
1,239 |
1,252 |
-0.95% |
450,900 |
2025/4/23 |
1,258 |
1,269 |
1,252 |
1,264 |
+0.88% |
321,000 |
2025/4/22 |
1,252 |
1,263 |
1,238 |
1,253 |
+0.32% |
454,300 |
2025/4/21 |
1,245 |
1,254 |
1,236 |
1,249 |
+0.00% |
305,600 |
2025/4/18 |
1,212 |
1,249 |
1,203 |
1,249 |
+3.57% |
361,600 |
2025/4/17 |
1,196 |
1,210 |
1,190 |
1,206 |
+0.84% |
273,700 |
2025/4/16 |
1,197 |
1,209 |
1,177 |
1,196 |
+0.84% |
470,500 |
2025/4/15 |
1,187 |
1,189 |
1,171 |
1,186 |
+1.63% |
353,800 |
2025/4/14 |
1,140 |
1,187 |
1,137 |
1,167 |
+1.66% |
434,000 |
2025/4/11 |
1,120 |
1,157 |
1,105 |
1,148 |
+2.23% |
628,400 |
2025/4/10 |
1,098 |
1,130 |
1,080 |
1,123 |
+5.15% |
842,100 |
2025/4/9 |
1,078 |
1,089 |
1,041 |
1,068 |
-3.61% |
745,800 |
2025/4/8 |
1,077 |
1,108 |
1,072 |
1,108 |
+5.83% |
754,100 |
2025/4/7 |
1,010 |
1,077 |
1,010 |
1,047 |
-7.59% |
915,000 |
2025/4/4 |
1,130 |
1,161 |
1,106 |
1,133 |
-3.25% |
938,400 |
2025/4/3 |
1,175 |
1,192 |
1,159 |
1,171 |
-4.72% |
624,100 |
2025/4/2 |
1,198 |
1,232 |
1,178 |
1,229 |
+3.71% |
697,600 |
2025/4/1 |
1,200 |
1,207 |
1,183 |
1,185 |
-1.58% |
601,400 |
2025/3/31 |
1,205 |
1,217 |
1,186 |
1,204 |
-1.47% |
710,700 |
2025/3/28 |
1,217 |
1,240 |
1,206 |
1,222 |
+0.83% |
440,500 |
2025/3/27 |
1,210 |
1,213 |
1,200 |
1,212 |
+0.17% |
352,400 |
2025/3/26 |
1,207 |
1,217 |
1,203 |
1,210 |
+0.25% |
241,800 |
2025/3/25 |
1,212 |
1,212 |
1,195 |
1,207 |
+0.17% |
284,100 |
2025/3/24 |
1,201 |
1,212 |
1,180 |
1,205 |
+0.42% |
471,800 |
2025/3/21 |
1,212 |
1,212 |
1,198 |
1,200 |
-1.80% |
463,100 |
2025/3/19 |
1,185 |
1,229 |
1,183 |
1,222 |
+3.12% |
899,600 |
2025/3/18 |
1,169 |
1,199 |
1,165 |
1,185 |
+1.72% |
846,400 |
2025/3/17 |
1,172 |
1,186 |
1,156 |
1,165 |
-0.17% |
499,000 |
2025/3/14 |
1,151 |
1,179 |
1,149 |
1,167 |
+0.09% |
634,700 |
2025/3/13 |
1,176 |
1,182 |
1,158 |
1,166 |
+0.34% |
446,400 |
2025/3/12 |
1,144 |
1,189 |
1,144 |
1,162 |
+1.66% |
812,500 |
2025/3/11 |
1,150 |
1,160 |
1,123 |
1,143 |
-2.31% |
631,700 |
2025/3/10 |
1,167 |
1,179 |
1,148 |
1,170 |
+0.69% |
493,200 |
2025/3/7 |
1,170 |
1,174 |
1,153 |
1,162 |
-0.09% |
499,600 |
2025/3/6 |
1,139 |
1,188 |
1,131 |
1,163 |
+1.66% |
963,800 |
2025/3/5 |
1,132 |
1,145 |
1,127 |
1,144 |
+0.53% |
385,800 |
2025/3/4 |
1,150 |
1,150 |
1,124 |
1,138 |
-1.73% |
722,400 |
2025/3/3 |
1,150 |
1,163 |
1,131 |
1,158 |
+0.87% |
792,400 |
2025/2/28 |
1,150 |
1,158 |
1,140 |
1,148 |
-1.71% |
419,700 |
2025/2/27 |
1,165 |
1,171 |
1,128 |
1,168 |
-0.60% |
770,600 |
2025/2/26 |
1,168 |
1,184 |
1,153 |
1,175 |
+0.17% |
785,800 |
2025/2/25 |
1,143 |
1,196 |
1,134 |
1,173 |
+2.18% |
1,153,000 |
2025/2/21 |
1,144 |
1,161 |
1,129 |
1,148 |
-0.86% |
879,000 |
2025/2/20 |
1,165 |
1,174 |
1,139 |
1,158 |
+0.00% |
1,286,200 |
2025/2/19 |
1,120 |
1,164 |
1,111 |
1,158 |
+2.21% |
1,389,500 |
2025/2/18 |
1,120 |
1,154 |
1,108 |
1,133 |
+2.16% |
1,283,400 |
2025/2/17 |
1,084 |
1,110 |
1,064 |
1,109 |
+1.09% |
1,464,900 |
2025/2/14 |
1,079 |
1,122 |
1,036 |
1,097 |
-8.43% |
4,775,600 |
2025/2/13 |
1,208 |
1,211 |
1,185 |
1,198 |
+0.25% |
737,600 |
2025/2/12 |
1,199 |
1,204 |
1,178 |
1,195 |
-0.33% |
848,500 |
2025/2/10 |
1,176 |
1,199 |
1,173 |
1,199 |
+1.96% |
642,200 |
2025/2/7 |
1,173 |
1,189 |
1,168 |
1,176 |
+0.77% |
447,300 |
2025/2/6 |
1,163 |
1,178 |
1,162 |
1,167 |
+0.86% |
467,800 |
2025/2/5 |
1,148 |
1,161 |
1,136 |
1,157 |
-0.34% |
692,800 |
2025/2/4 |
1,157 |
1,174 |
1,142 |
1,161 |
+1.22% |
966,200 |
2025/2/3 |
1,169 |
1,169 |
1,147 |
1,147 |
-1.97% |
562,400 |
2025/1/31 |
1,188 |
1,192 |
1,168 |
1,170 |
-1.52% |
394,500 |
2025/1/30 |
1,172 |
1,191 |
1,168 |
1,188 |
+1.19% |
494,100 |
2025/1/29 |
1,198 |
1,198 |
1,174 |
1,174 |
-0.84% |
757,600 |
2025/1/28 |
1,150 |
1,196 |
1,146 |
1,184 |
+2.25% |
877,200 |
2025/1/27 |
1,155 |
1,167 |
1,144 |
1,158 |
+0.96% |
817,100 |
2025/1/24 |
1,130 |
1,161 |
1,130 |
1,147 |
+1.77% |
595,700 |
2025/1/23 |
1,130 |
1,144 |
1,113 |
1,127 |
+0.36% |
771,600 |
2025/1/22 |
1,130 |
1,138 |
1,119 |
1,123 |
-0.18% |
542,400 |
2025/1/21 |
1,141 |
1,158 |
1,121 |
1,125 |
-0.35% |
479,900 |
2025/1/20 |
1,136 |
1,141 |
1,127 |
1,129 |
-1.14% |
463,800 |
2025/1/17 |
1,138 |
1,145 |
1,123 |
1,142 |
-0.17% |
728,500 |
2025/1/16 |
1,161 |
1,164 |
1,144 |
1,144 |
-0.61% |
505,700 |
2025/1/15 |
1,151 |
1,154 |
1,135 |
1,151 |
-0.69% |
946,200 |
|