日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,084 |
1,091 |
1,072 |
1,072 |
-1.56% |
15,200 |
2025/7/14 |
1,072 |
1,105 |
1,072 |
1,089 |
+0.83% |
21,600 |
2025/7/11 |
1,087 |
1,097 |
1,080 |
1,080 |
-0.46% |
12,500 |
2025/7/10 |
1,081 |
1,095 |
1,079 |
1,085 |
-0.37% |
7,500 |
2025/7/9 |
1,067 |
1,089 |
1,062 |
1,089 |
+1.49% |
20,800 |
2025/7/8 |
1,068 |
1,076 |
1,057 |
1,073 |
+0.75% |
16,200 |
2025/7/7 |
1,067 |
1,104 |
1,064 |
1,065 |
-0.09% |
32,600 |
2025/7/4 |
1,080 |
1,089 |
1,065 |
1,066 |
-1.30% |
10,300 |
2025/7/3 |
1,070 |
1,089 |
1,070 |
1,080 |
+0.93% |
8,800 |
2025/7/2 |
1,079 |
1,089 |
1,066 |
1,070 |
-2.82% |
26,200 |
2025/7/1 |
1,059 |
1,106 |
1,040 |
1,101 |
+3.87% |
64,200 |
2025/6/30 |
1,078 |
1,085 |
1,060 |
1,060 |
-0.28% |
22,800 |
2025/6/27 |
1,062 |
1,078 |
1,052 |
1,063 |
+0.95% |
34,200 |
2025/6/26 |
1,060 |
1,077 |
1,053 |
1,053 |
-1.40% |
26,300 |
2025/6/25 |
1,070 |
1,099 |
1,057 |
1,068 |
-0.19% |
37,200 |
2025/6/24 |
1,044 |
1,080 |
1,033 |
1,070 |
+3.38% |
43,200 |
2025/6/23 |
1,000 |
1,048 |
992 |
1,035 |
+3.19% |
56,900 |
2025/6/20 |
1,032 |
1,040 |
1,002 |
1,003 |
-3.28% |
52,700 |
2025/6/19 |
1,031 |
1,041 |
1,028 |
1,037 |
+0.68% |
9,800 |
2025/6/18 |
1,021 |
1,042 |
1,021 |
1,030 |
+0.59% |
13,400 |
2025/6/17 |
1,026 |
1,036 |
1,022 |
1,024 |
-0.39% |
22,900 |
2025/6/16 |
1,038 |
1,045 |
1,021 |
1,028 |
-0.96% |
21,700 |
2025/6/13 |
1,068 |
1,068 |
1,038 |
1,038 |
-1.89% |
29,000 |
2025/6/12 |
1,060 |
1,072 |
1,058 |
1,058 |
-0.66% |
6,100 |
2025/6/11 |
1,062 |
1,073 |
1,060 |
1,065 |
-0.19% |
10,000 |
2025/6/10 |
1,054 |
1,077 |
1,052 |
1,067 |
+1.14% |
18,900 |
2025/6/9 |
1,071 |
1,071 |
1,054 |
1,055 |
-1.86% |
17,700 |
2025/6/6 |
1,072 |
1,089 |
1,068 |
1,075 |
+0.28% |
8,900 |
2025/6/5 |
1,058 |
1,087 |
1,058 |
1,072 |
+1.42% |
17,500 |
2025/6/4 |
1,058 |
1,075 |
1,056 |
1,057 |
-0.09% |
14,900 |
2025/6/3 |
1,081 |
1,082 |
1,057 |
1,058 |
-1.31% |
20,400 |
2025/6/2 |
1,091 |
1,091 |
1,068 |
1,072 |
-1.74% |
17,400 |
2025/5/30 |
1,058 |
1,100 |
1,058 |
1,091 |
+3.12% |
20,200 |
2025/5/29 |
1,061 |
1,069 |
1,047 |
1,058 |
-0.28% |
16,100 |
2025/5/28 |
1,060 |
1,071 |
1,056 |
1,061 |
+0.28% |
21,100 |
2025/5/27 |
1,073 |
1,073 |
1,056 |
1,058 |
-0.19% |
17,600 |
2025/5/26 |
1,045 |
1,069 |
1,040 |
1,060 |
+1.34% |
22,600 |
2025/5/23 |
1,049 |
1,067 |
1,046 |
1,046 |
+0.00% |
15,900 |
2025/5/22 |
1,042 |
1,066 |
1,034 |
1,046 |
+0.10% |
28,400 |
2025/5/21 |
1,057 |
1,063 |
1,036 |
1,045 |
-0.48% |
24,700 |
2025/5/20 |
1,050 |
1,070 |
1,033 |
1,050 |
+1.74% |
35,800 |
2025/5/19 |
1,039 |
1,045 |
1,028 |
1,032 |
-0.48% |
22,000 |
2025/5/16 |
1,060 |
1,060 |
1,013 |
1,037 |
-1.24% |
46,300 |
2025/5/15 |
1,070 |
1,111 |
1,028 |
1,050 |
-10.26% |
215,500 |
2025/5/14 |
1,177 |
1,220 |
1,160 |
1,170 |
+0.52% |
49,700 |
2025/5/13 |
1,190 |
1,198 |
1,162 |
1,164 |
-2.02% |
35,300 |
2025/5/12 |
1,179 |
1,190 |
1,177 |
1,188 |
+0.93% |
37,300 |
2025/5/9 |
1,162 |
1,193 |
1,162 |
1,177 |
+1.29% |
11,800 |
2025/5/8 |
1,137 |
1,172 |
1,120 |
1,162 |
+3.38% |
43,600 |
2025/5/7 |
1,151 |
1,168 |
1,110 |
1,124 |
-2.85% |
53,100 |
2025/5/2 |
1,195 |
1,195 |
1,148 |
1,157 |
-1.53% |
18,400 |
2025/5/1 |
1,213 |
1,213 |
1,168 |
1,175 |
-3.92% |
24,900 |
2025/4/30 |
1,195 |
1,228 |
1,193 |
1,223 |
+2.51% |
30,800 |
2025/4/28 |
1,188 |
1,222 |
1,182 |
1,193 |
+1.10% |
34,500 |
2025/4/25 |
1,132 |
1,186 |
1,132 |
1,180 |
+4.98% |
44,100 |
2025/4/24 |
1,130 |
1,140 |
1,121 |
1,124 |
+0.27% |
7,600 |
2025/4/23 |
1,115 |
1,137 |
1,108 |
1,121 |
+1.26% |
25,100 |
2025/4/22 |
1,160 |
1,160 |
1,104 |
1,107 |
-4.40% |
19,200 |
2025/4/21 |
1,145 |
1,175 |
1,145 |
1,158 |
+1.76% |
8,200 |
2025/4/18 |
1,123 |
1,157 |
1,101 |
1,138 |
+2.71% |
21,100 |
2025/4/17 |
1,120 |
1,124 |
1,094 |
1,108 |
-1.86% |
22,800 |
2025/4/16 |
1,137 |
1,137 |
1,090 |
1,129 |
+0.62% |
60,600 |
2025/4/15 |
1,118 |
1,134 |
1,104 |
1,122 |
+0.36% |
20,100 |
2025/4/14 |
1,151 |
1,156 |
1,118 |
1,118 |
-3.45% |
13,000 |
2025/4/11 |
1,088 |
1,158 |
1,070 |
1,158 |
+4.80% |
26,800 |
2025/4/10 |
1,113 |
1,113 |
1,081 |
1,105 |
+8.02% |
20,900 |
2025/4/9 |
1,008 |
1,044 |
996 |
1,023 |
-4.21% |
78,200 |
2025/4/8 |
1,051 |
1,099 |
1,051 |
1,068 |
+7.01% |
39,000 |
2025/4/7 |
995 |
1,059 |
994 |
998 |
-10.49% |
85,700 |
2025/4/4 |
1,100 |
1,126 |
1,064 |
1,115 |
-0.09% |
81,100 |
2025/4/3 |
1,088 |
1,142 |
1,050 |
1,116 |
-2.70% |
43,100 |
2025/4/2 |
1,168 |
1,168 |
1,145 |
1,147 |
-0.69% |
28,700 |
2025/4/1 |
1,238 |
1,244 |
1,150 |
1,155 |
-6.40% |
50,300 |
2025/3/31 |
1,203 |
1,235 |
1,195 |
1,234 |
+0.65% |
40,500 |
2025/3/28 |
1,221 |
1,254 |
1,220 |
1,226 |
-0.08% |
22,500 |
2025/3/27 |
1,197 |
1,231 |
1,195 |
1,227 |
+1.83% |
29,300 |
2025/3/26 |
1,182 |
1,222 |
1,181 |
1,205 |
+1.60% |
31,600 |
2025/3/25 |
1,191 |
1,208 |
1,186 |
1,186 |
-0.34% |
24,400 |
2025/3/24 |
1,233 |
1,233 |
1,190 |
1,190 |
-4.57% |
48,800 |
2025/3/21 |
1,231 |
1,247 |
1,195 |
1,247 |
+1.71% |
46,600 |
2025/3/19 |
1,194 |
1,243 |
1,194 |
1,226 |
+1.91% |
32,900 |
2025/3/18 |
1,190 |
1,212 |
1,171 |
1,203 |
+1.86% |
30,300 |
2025/3/17 |
1,176 |
1,198 |
1,170 |
1,181 |
+0.51% |
19,100 |
2025/3/14 |
1,150 |
1,192 |
1,150 |
1,175 |
+1.56% |
32,000 |
2025/3/13 |
1,163 |
1,180 |
1,156 |
1,157 |
-0.94% |
28,900 |
2025/3/12 |
1,171 |
1,188 |
1,168 |
1,168 |
-1.02% |
16,800 |
2025/3/11 |
1,165 |
1,187 |
1,147 |
1,180 |
+1.11% |
37,800 |
2025/3/10 |
1,152 |
1,185 |
1,150 |
1,167 |
+0.60% |
19,000 |
2025/3/7 |
1,179 |
1,181 |
1,160 |
1,160 |
-3.65% |
31,300 |
2025/3/6 |
1,175 |
1,224 |
1,173 |
1,204 |
+3.70% |
32,900 |
2025/3/5 |
1,165 |
1,177 |
1,152 |
1,161 |
-0.34% |
11,200 |
2025/3/4 |
1,188 |
1,188 |
1,151 |
1,165 |
-1.44% |
28,600 |
2025/3/3 |
1,198 |
1,200 |
1,177 |
1,182 |
+0.51% |
18,800 |
2025/2/28 |
1,176 |
1,193 |
1,150 |
1,176 |
-2.00% |
44,800 |
2025/2/27 |
1,226 |
1,226 |
1,200 |
1,200 |
-1.96% |
34,400 |
2025/2/26 |
1,273 |
1,292 |
1,224 |
1,224 |
-6.06% |
52,900 |
2025/2/25 |
1,260 |
1,303 |
1,244 |
1,303 |
+1.16% |
110,500 |
2025/2/21 |
1,265 |
1,313 |
1,263 |
1,288 |
+0.31% |
44,000 |
2025/2/20 |
1,321 |
1,321 |
1,284 |
1,284 |
-4.96% |
46,600 |
2025/2/19 |
1,353 |
1,353 |
1,292 |
1,351 |
+0.75% |
114,200 |
2025/2/18 |
1,305 |
1,362 |
1,300 |
1,341 |
+4.85% |
174,500 |
2025/2/17 |
1,151 |
1,285 |
1,151 |
1,279 |
+13.69% |
298,100 |
2025/2/14 |
1,204 |
1,212 |
1,121 |
1,125 |
-5.06% |
144,400 |
2025/2/13 |
1,174 |
1,196 |
1,170 |
1,185 |
+1.46% |
68,300 |
2025/2/12 |
1,163 |
1,180 |
1,148 |
1,168 |
+0.60% |
91,200 |
2025/2/10 |
1,142 |
1,166 |
1,136 |
1,161 |
+1.40% |
50,200 |
2025/2/7 |
1,160 |
1,163 |
1,134 |
1,145 |
-1.63% |
74,400 |
2025/2/6 |
1,180 |
1,186 |
1,160 |
1,164 |
-2.35% |
60,600 |
2025/2/5 |
1,174 |
1,192 |
1,164 |
1,192 |
+1.36% |
40,700 |
2025/2/4 |
1,180 |
1,189 |
1,171 |
1,176 |
-0.34% |
54,000 |
2025/2/3 |
1,190 |
1,195 |
1,170 |
1,180 |
-2.80% |
57,500 |
2025/1/31 |
1,235 |
1,235 |
1,214 |
1,214 |
-2.49% |
50,100 |
2025/1/30 |
1,244 |
1,258 |
1,226 |
1,245 |
-0.64% |
52,800 |
2025/1/29 |
1,239 |
1,257 |
1,233 |
1,253 |
+0.80% |
35,100 |
2025/1/28 |
1,250 |
1,256 |
1,225 |
1,243 |
-0.80% |
62,900 |
2025/1/27 |
1,250 |
1,288 |
1,241 |
1,253 |
+1.38% |
75,200 |
2025/1/24 |
1,205 |
1,242 |
1,190 |
1,236 |
+3.34% |
57,200 |
2025/1/23 |
1,233 |
1,233 |
1,195 |
1,196 |
-3.86% |
77,100 |
2025/1/22 |
1,228 |
1,247 |
1,223 |
1,244 |
+1.39% |
36,500 |
2025/1/21 |
1,245 |
1,245 |
1,216 |
1,227 |
-1.45% |
42,700 |
2025/1/20 |
1,266 |
1,266 |
1,242 |
1,245 |
-1.19% |
59,800 |
2025/1/17 |
1,272 |
1,272 |
1,211 |
1,260 |
-2.33% |
71,200 |
2025/1/16 |
1,293 |
1,307 |
1,273 |
1,290 |
-0.62% |
39,200 |
|