日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,410 |
1,440 |
1,402 |
1,425 |
+0.28% |
124,700 |
2025/7/11 |
1,435 |
1,438 |
1,421 |
1,421 |
+0.07% |
78,700 |
2025/7/10 |
1,425 |
1,426 |
1,407 |
1,420 |
+0.78% |
47,700 |
2025/7/9 |
1,403 |
1,411 |
1,403 |
1,409 |
+1.00% |
55,600 |
2025/7/8 |
1,388 |
1,399 |
1,388 |
1,395 |
+0.58% |
64,000 |
2025/7/7 |
1,403 |
1,408 |
1,387 |
1,387 |
-1.28% |
177,500 |
2025/7/4 |
1,418 |
1,425 |
1,405 |
1,405 |
-0.64% |
44,400 |
2025/7/3 |
1,420 |
1,425 |
1,404 |
1,414 |
-0.63% |
86,100 |
2025/7/2 |
1,424 |
1,446 |
1,421 |
1,423 |
-0.63% |
61,500 |
2025/7/1 |
1,452 |
1,456 |
1,420 |
1,432 |
-2.05% |
116,400 |
2025/6/30 |
1,462 |
1,468 |
1,457 |
1,462 |
+0.00% |
34,400 |
2025/6/27 |
1,464 |
1,470 |
1,460 |
1,462 |
-0.14% |
47,700 |
2025/6/26 |
1,470 |
1,473 |
1,460 |
1,464 |
-0.41% |
34,300 |
2025/6/25 |
1,470 |
1,476 |
1,461 |
1,470 |
+0.20% |
37,400 |
2025/6/24 |
1,465 |
1,469 |
1,455 |
1,467 |
+0.34% |
37,300 |
2025/6/23 |
1,471 |
1,471 |
1,454 |
1,462 |
-0.61% |
38,700 |
2025/6/20 |
1,467 |
1,488 |
1,465 |
1,471 |
+0.00% |
62,300 |
2025/6/19 |
1,471 |
1,479 |
1,470 |
1,471 |
-0.41% |
27,300 |
2025/6/18 |
1,461 |
1,477 |
1,461 |
1,477 |
+0.48% |
30,900 |
2025/6/17 |
1,455 |
1,473 |
1,450 |
1,470 |
+1.24% |
46,400 |
2025/6/16 |
1,446 |
1,460 |
1,442 |
1,452 |
+0.62% |
40,000 |
2025/6/13 |
1,458 |
1,461 |
1,438 |
1,443 |
-1.37% |
79,100 |
2025/6/12 |
1,490 |
1,490 |
1,459 |
1,463 |
-1.22% |
58,500 |
2025/6/11 |
1,472 |
1,491 |
1,472 |
1,481 |
+0.61% |
53,000 |
2025/6/10 |
1,467 |
1,478 |
1,467 |
1,472 |
+0.55% |
52,600 |
2025/6/9 |
1,476 |
1,482 |
1,457 |
1,464 |
-0.75% |
77,300 |
2025/6/6 |
1,480 |
1,489 |
1,473 |
1,475 |
-0.27% |
63,600 |
2025/6/5 |
1,459 |
1,487 |
1,458 |
1,479 |
+1.23% |
94,200 |
2025/6/4 |
1,461 |
1,490 |
1,457 |
1,461 |
-0.07% |
130,300 |
2025/6/3 |
1,458 |
1,489 |
1,458 |
1,462 |
+0.48% |
161,500 |
2025/6/2 |
1,500 |
1,501 |
1,452 |
1,455 |
-4.09% |
277,600 |
2025/5/30 |
1,550 |
1,562 |
1,511 |
1,517 |
-3.01% |
348,200 |
2025/5/29 |
1,552 |
1,580 |
1,531 |
1,564 |
-11.34% |
569,500 |
2025/5/28 |
1,750 |
1,765 |
1,750 |
1,764 |
+0.74% |
255,500 |
2025/5/27 |
1,760 |
1,765 |
1,731 |
1,751 |
+1.27% |
181,300 |
2025/5/26 |
1,717 |
1,742 |
1,717 |
1,729 |
+1.29% |
146,300 |
2025/5/23 |
1,705 |
1,711 |
1,704 |
1,707 |
+0.12% |
64,300 |
2025/5/22 |
1,701 |
1,710 |
1,698 |
1,705 |
+0.18% |
67,300 |
2025/5/21 |
1,702 |
1,713 |
1,700 |
1,702 |
+0.06% |
92,500 |
2025/5/20 |
1,704 |
1,710 |
1,701 |
1,701 |
-0.18% |
106,700 |
2025/5/19 |
1,700 |
1,714 |
1,698 |
1,704 |
-0.47% |
182,800 |
2025/5/16 |
1,702 |
1,712 |
1,701 |
1,712 |
+0.12% |
102,500 |
2025/5/15 |
1,707 |
1,710 |
1,701 |
1,710 |
-0.12% |
65,400 |
2025/5/14 |
1,705 |
1,712 |
1,700 |
1,712 |
+0.53% |
79,200 |
2025/5/13 |
1,711 |
1,711 |
1,701 |
1,703 |
-0.35% |
62,900 |
2025/5/12 |
1,699 |
1,713 |
1,697 |
1,709 |
+0.59% |
141,000 |
2025/5/9 |
1,710 |
1,718 |
1,697 |
1,699 |
-0.53% |
173,600 |
2025/5/8 |
1,710 |
1,715 |
1,693 |
1,708 |
+0.23% |
138,800 |
2025/5/7 |
1,682 |
1,715 |
1,682 |
1,704 |
+1.79% |
196,600 |
2025/5/2 |
1,679 |
1,679 |
1,666 |
1,674 |
+0.12% |
74,200 |
2025/5/1 |
1,676 |
1,683 |
1,670 |
1,672 |
-0.54% |
72,200 |
2025/4/30 |
1,684 |
1,689 |
1,671 |
1,681 |
+0.36% |
88,200 |
2025/4/28 |
1,650 |
1,688 |
1,642 |
1,675 |
+2.01% |
154,200 |
2025/4/25 |
1,634 |
1,648 |
1,628 |
1,642 |
+1.05% |
74,800 |
2025/4/24 |
1,675 |
1,680 |
1,623 |
1,625 |
-2.69% |
94,400 |
2025/4/23 |
1,678 |
1,685 |
1,658 |
1,670 |
+0.60% |
116,300 |
2025/4/22 |
1,669 |
1,677 |
1,642 |
1,660 |
-0.60% |
83,100 |
2025/4/21 |
1,650 |
1,694 |
1,649 |
1,670 |
+1.33% |
123,400 |
2025/4/18 |
1,615 |
1,649 |
1,615 |
1,648 |
+2.94% |
110,400 |
2025/4/17 |
1,606 |
1,614 |
1,599 |
1,601 |
-0.12% |
56,000 |
2025/4/16 |
1,610 |
1,615 |
1,598 |
1,603 |
+0.12% |
54,900 |
2025/4/15 |
1,619 |
1,625 |
1,601 |
1,601 |
-0.99% |
66,900 |
2025/4/14 |
1,610 |
1,635 |
1,598 |
1,617 |
+0.62% |
146,200 |
2025/4/11 |
1,580 |
1,607 |
1,550 |
1,607 |
+1.13% |
103,600 |
2025/4/10 |
1,597 |
1,599 |
1,568 |
1,589 |
+3.79% |
101,500 |
2025/4/9 |
1,521 |
1,543 |
1,499 |
1,531 |
-0.33% |
102,100 |
2025/4/8 |
1,514 |
1,542 |
1,491 |
1,536 |
+5.57% |
130,600 |
2025/4/7 |
1,462 |
1,487 |
1,422 |
1,455 |
-5.64% |
231,400 |
2025/4/4 |
1,558 |
1,562 |
1,503 |
1,542 |
-3.02% |
230,400 |
2025/4/3 |
1,564 |
1,591 |
1,556 |
1,590 |
-0.62% |
176,300 |
2025/4/2 |
1,620 |
1,620 |
1,600 |
1,600 |
-0.99% |
98,100 |
2025/4/1 |
1,609 |
1,634 |
1,608 |
1,616 |
+0.69% |
85,900 |
2025/3/31 |
1,636 |
1,638 |
1,594 |
1,605 |
-1.35% |
227,200 |
2025/3/28 |
1,596 |
1,631 |
1,593 |
1,627 |
+2.07% |
170,800 |
2025/3/27 |
1,597 |
1,597 |
1,577 |
1,594 |
+1.08% |
114,700 |
2025/3/26 |
1,571 |
1,597 |
1,569 |
1,577 |
+0.77% |
115,800 |
2025/3/25 |
1,560 |
1,565 |
1,550 |
1,565 |
+1.23% |
69,200 |
2025/3/24 |
1,562 |
1,566 |
1,541 |
1,546 |
-0.58% |
91,600 |
2025/3/21 |
1,549 |
1,562 |
1,542 |
1,555 |
+0.97% |
81,200 |
2025/3/19 |
1,545 |
1,559 |
1,540 |
1,540 |
+0.00% |
57,300 |
2025/3/18 |
1,542 |
1,553 |
1,540 |
1,540 |
-0.45% |
56,700 |
2025/3/17 |
1,547 |
1,558 |
1,542 |
1,547 |
+0.32% |
98,300 |
2025/3/14 |
1,533 |
1,544 |
1,526 |
1,542 |
+1.05% |
81,100 |
2025/3/13 |
1,537 |
1,541 |
1,512 |
1,526 |
+2.07% |
153,000 |
2025/3/12 |
1,492 |
1,502 |
1,485 |
1,495 |
+0.20% |
63,300 |
2025/3/11 |
1,480 |
1,492 |
1,468 |
1,492 |
+0.13% |
57,800 |
2025/3/10 |
1,485 |
1,493 |
1,475 |
1,490 |
+1.71% |
84,600 |
2025/3/7 |
1,468 |
1,480 |
1,460 |
1,465 |
-0.14% |
57,600 |
2025/3/6 |
1,470 |
1,481 |
1,460 |
1,467 |
+0.27% |
60,100 |
2025/3/5 |
1,452 |
1,469 |
1,450 |
1,463 |
+0.48% |
57,000 |
2025/3/4 |
1,460 |
1,462 |
1,448 |
1,456 |
-0.55% |
52,600 |
2025/3/3 |
1,459 |
1,468 |
1,452 |
1,464 |
+0.76% |
71,300 |
2025/2/28 |
1,437 |
1,464 |
1,431 |
1,453 |
+0.55% |
127,500 |
2025/2/27 |
1,409 |
1,447 |
1,407 |
1,445 |
+2.56% |
83,600 |
2025/2/26 |
1,416 |
1,417 |
1,397 |
1,409 |
-0.49% |
89,800 |
2025/2/25 |
1,414 |
1,419 |
1,402 |
1,416 |
+0.43% |
57,900 |
2025/2/21 |
1,415 |
1,418 |
1,406 |
1,410 |
-0.35% |
44,000 |
2025/2/20 |
1,425 |
1,425 |
1,406 |
1,415 |
-0.70% |
46,500 |
2025/2/19 |
1,414 |
1,429 |
1,409 |
1,425 |
+0.42% |
45,300 |
2025/2/18 |
1,400 |
1,426 |
1,397 |
1,419 |
+2.09% |
88,400 |
2025/2/17 |
1,386 |
1,411 |
1,386 |
1,390 |
+0.51% |
80,000 |
2025/2/14 |
1,390 |
1,402 |
1,383 |
1,383 |
-0.43% |
79,700 |
2025/2/13 |
1,376 |
1,396 |
1,370 |
1,389 |
+0.65% |
197,600 |
2025/2/12 |
1,410 |
1,410 |
1,375 |
1,380 |
-2.61% |
312,700 |
2025/2/10 |
1,415 |
1,426 |
1,415 |
1,417 |
+0.78% |
72,900 |
2025/2/7 |
1,400 |
1,414 |
1,397 |
1,406 |
-0.21% |
115,400 |
2025/2/6 |
1,402 |
1,414 |
1,389 |
1,409 |
+0.07% |
110,800 |
2025/2/5 |
1,403 |
1,414 |
1,400 |
1,408 |
+1.66% |
103,100 |
2025/2/4 |
1,387 |
1,392 |
1,381 |
1,385 |
-0.29% |
211,100 |
2025/2/3 |
1,408 |
1,408 |
1,388 |
1,389 |
-1.42% |
272,200 |
2025/1/31 |
1,433 |
1,433 |
1,409 |
1,409 |
-1.67% |
305,200 |
2025/1/30 |
1,441 |
1,451 |
1,433 |
1,433 |
-0.69% |
196,400 |
2025/1/29 |
1,476 |
1,476 |
1,443 |
1,443 |
-2.43% |
193,600 |
2025/1/28 |
1,493 |
1,495 |
1,475 |
1,479 |
-1.47% |
159,400 |
2025/1/27 |
1,488 |
1,507 |
1,484 |
1,501 |
+2.81% |
162,100 |
2025/1/24 |
1,444 |
1,467 |
1,435 |
1,460 |
+0.76% |
109,700 |
2025/1/23 |
1,455 |
1,467 |
1,439 |
1,449 |
+0.84% |
102,100 |
2025/1/22 |
1,436 |
1,441 |
1,424 |
1,437 |
-0.21% |
118,700 |
2025/1/21 |
1,472 |
1,472 |
1,440 |
1,440 |
-1.37% |
85,500 |
2025/1/20 |
1,440 |
1,470 |
1,432 |
1,460 |
+1.32% |
175,800 |
2025/1/17 |
1,440 |
1,442 |
1,425 |
1,441 |
-0.69% |
156,100 |
2025/1/16 |
1,460 |
1,460 |
1,441 |
1,451 |
+0.07% |
89,500 |
2025/1/15 |
1,455 |
1,480 |
1,437 |
1,450 |
+0.28% |
137,300 |
|