日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,094 |
1,094 |
1,063 |
1,068 |
-2.38% |
45,800 |
2025/7/11 |
1,114 |
1,128 |
1,094 |
1,094 |
-1.53% |
59,200 |
2025/7/10 |
1,124 |
1,132 |
1,107 |
1,111 |
-1.16% |
37,500 |
2025/7/9 |
1,088 |
1,124 |
1,063 |
1,124 |
+3.69% |
77,200 |
2025/7/8 |
1,035 |
1,088 |
1,034 |
1,084 |
+4.73% |
92,500 |
2025/7/7 |
1,058 |
1,058 |
1,033 |
1,035 |
-2.91% |
93,100 |
2025/7/4 |
1,084 |
1,091 |
1,060 |
1,066 |
-1.11% |
36,500 |
2025/7/3 |
1,076 |
1,083 |
1,058 |
1,078 |
+0.28% |
65,000 |
2025/7/2 |
1,080 |
1,092 |
1,066 |
1,075 |
-0.74% |
56,500 |
2025/7/1 |
1,120 |
1,132 |
1,080 |
1,083 |
-3.30% |
76,300 |
2025/6/30 |
1,118 |
1,154 |
1,107 |
1,120 |
+1.36% |
66,800 |
2025/6/27 |
1,130 |
1,146 |
1,101 |
1,105 |
-2.47% |
108,700 |
2025/6/26 |
1,186 |
1,186 |
1,133 |
1,133 |
-4.39% |
86,900 |
2025/6/25 |
1,188 |
1,188 |
1,151 |
1,185 |
-0.08% |
93,300 |
2025/6/24 |
1,196 |
1,198 |
1,185 |
1,186 |
-0.59% |
88,100 |
2025/6/23 |
1,170 |
1,194 |
1,151 |
1,193 |
+0.76% |
97,600 |
2025/6/20 |
1,200 |
1,213 |
1,173 |
1,184 |
-1.74% |
155,800 |
2025/6/19 |
1,202 |
1,216 |
1,195 |
1,205 |
+0.33% |
112,800 |
2025/6/18 |
1,183 |
1,230 |
1,182 |
1,201 |
+0.08% |
154,500 |
2025/6/17 |
1,196 |
1,221 |
1,164 |
1,200 |
+0.08% |
250,100 |
2025/6/16 |
1,220 |
1,242 |
1,164 |
1,199 |
-3.85% |
425,100 |
2025/6/13 |
1,277 |
1,337 |
1,234 |
1,247 |
-18.34% |
1,193,800 |
2025/6/12 |
1,550 |
1,560 |
1,491 |
1,527 |
-0.91% |
433,500 |
2025/6/11 |
1,562 |
1,570 |
1,526 |
1,541 |
-0.52% |
71,000 |
2025/6/10 |
1,532 |
1,556 |
1,516 |
1,549 |
+1.91% |
98,800 |
2025/6/9 |
1,544 |
1,557 |
1,493 |
1,520 |
+1.54% |
130,500 |
2025/6/6 |
1,481 |
1,498 |
1,432 |
1,497 |
+0.34% |
110,900 |
2025/6/5 |
1,500 |
1,514 |
1,482 |
1,492 |
-0.53% |
52,700 |
2025/6/4 |
1,497 |
1,527 |
1,476 |
1,500 |
+2.18% |
83,900 |
2025/6/3 |
1,485 |
1,524 |
1,460 |
1,468 |
-1.14% |
81,800 |
2025/6/2 |
1,475 |
1,495 |
1,450 |
1,485 |
+0.54% |
35,600 |
2025/5/30 |
1,459 |
1,485 |
1,450 |
1,477 |
+1.16% |
40,800 |
2025/5/29 |
1,442 |
1,485 |
1,442 |
1,460 |
+0.69% |
48,900 |
2025/5/28 |
1,487 |
1,488 |
1,450 |
1,450 |
-0.55% |
38,200 |
2025/5/27 |
1,461 |
1,486 |
1,439 |
1,458 |
+0.34% |
63,300 |
2025/5/26 |
1,502 |
1,505 |
1,427 |
1,453 |
-1.29% |
102,000 |
2025/5/23 |
1,530 |
1,538 |
1,400 |
1,472 |
-4.17% |
191,700 |
2025/5/22 |
1,552 |
1,584 |
1,511 |
1,536 |
+0.07% |
216,800 |
2025/5/21 |
1,461 |
1,580 |
1,451 |
1,535 |
+7.27% |
286,400 |
2025/5/20 |
1,410 |
1,449 |
1,390 |
1,431 |
+1.13% |
56,200 |
2025/5/19 |
1,438 |
1,460 |
1,400 |
1,415 |
+0.00% |
79,200 |
2025/5/16 |
1,340 |
1,430 |
1,327 |
1,415 |
+6.87% |
134,600 |
2025/5/15 |
1,305 |
1,324 |
1,295 |
1,324 |
+1.07% |
21,000 |
2025/5/14 |
1,307 |
1,323 |
1,303 |
1,310 |
-0.30% |
28,600 |
2025/5/13 |
1,312 |
1,332 |
1,298 |
1,314 |
+0.15% |
33,900 |
2025/5/12 |
1,280 |
1,316 |
1,279 |
1,312 |
+2.10% |
35,100 |
2025/5/9 |
1,306 |
1,306 |
1,283 |
1,285 |
-0.39% |
20,200 |
2025/5/8 |
1,306 |
1,312 |
1,278 |
1,290 |
+0.00% |
30,400 |
2025/5/7 |
1,280 |
1,310 |
1,276 |
1,290 |
+0.78% |
35,000 |
2025/5/2 |
1,279 |
1,295 |
1,274 |
1,280 |
-1.01% |
38,700 |
2025/5/1 |
1,312 |
1,312 |
1,276 |
1,293 |
+0.00% |
36,700 |
2025/4/30 |
1,286 |
1,296 |
1,269 |
1,293 |
+1.09% |
34,800 |
2025/4/28 |
1,290 |
1,297 |
1,254 |
1,279 |
-0.70% |
60,900 |
2025/4/25 |
1,286 |
1,308 |
1,280 |
1,288 |
+0.16% |
48,900 |
2025/4/24 |
1,326 |
1,336 |
1,285 |
1,286 |
-1.08% |
55,200 |
2025/4/23 |
1,315 |
1,345 |
1,286 |
1,300 |
+0.31% |
80,000 |
2025/4/22 |
1,337 |
1,370 |
1,290 |
1,296 |
-4.57% |
128,100 |
2025/4/21 |
1,309 |
1,385 |
1,300 |
1,358 |
+3.11% |
163,000 |
2025/4/18 |
1,310 |
1,355 |
1,266 |
1,317 |
+2.89% |
110,100 |
2025/4/17 |
1,252 |
1,306 |
1,226 |
1,280 |
+3.64% |
102,400 |
2025/4/16 |
1,246 |
1,270 |
1,207 |
1,235 |
+0.57% |
82,700 |
2025/4/15 |
1,280 |
1,312 |
1,227 |
1,228 |
-3.38% |
99,700 |
2025/4/14 |
1,339 |
1,357 |
1,250 |
1,271 |
-2.98% |
124,400 |
2025/4/11 |
1,236 |
1,313 |
1,220 |
1,310 |
+1.63% |
73,400 |
2025/4/10 |
1,340 |
1,340 |
1,242 |
1,289 |
+8.32% |
154,500 |
2025/4/9 |
1,250 |
1,256 |
1,122 |
1,190 |
-4.49% |
173,300 |
2025/4/8 |
1,221 |
1,294 |
1,181 |
1,246 |
+17.33% |
142,800 |
2025/4/7 |
1,110 |
1,220 |
1,062 |
1,062 |
-17.67% |
243,500 |
2025/4/4 |
1,330 |
1,369 |
1,200 |
1,290 |
-2.64% |
236,800 |
2025/4/3 |
1,290 |
1,364 |
1,271 |
1,325 |
-6.03% |
211,900 |
2025/4/2 |
1,470 |
1,480 |
1,404 |
1,410 |
-4.79% |
137,200 |
2025/4/1 |
1,570 |
1,570 |
1,460 |
1,481 |
-3.71% |
127,900 |
2025/3/31 |
1,530 |
1,546 |
1,452 |
1,538 |
-2.16% |
169,100 |
2025/3/28 |
1,580 |
1,616 |
1,551 |
1,572 |
-0.51% |
109,400 |
2025/3/27 |
1,600 |
1,615 |
1,536 |
1,580 |
-2.11% |
135,400 |
2025/3/26 |
1,606 |
1,664 |
1,577 |
1,614 |
+1.77% |
253,600 |
2025/3/25 |
1,620 |
1,644 |
1,531 |
1,586 |
-1.73% |
331,400 |
2025/3/24 |
1,745 |
1,793 |
1,602 |
1,614 |
-8.35% |
512,200 |
2025/3/21 |
1,830 |
1,910 |
1,742 |
1,761 |
-3.98% |
422,700 |
2025/3/19 |
1,873 |
1,971 |
1,785 |
1,834 |
-0.33% |
1,583,200 |
2025/3/18 |
1,610 |
1,845 |
1,594 |
1,840 |
+14.57% |
1,355,400 |
2025/3/17 |
1,664 |
1,665 |
1,570 |
1,606 |
-1.17% |
500,100 |
2025/3/14 |
1,490 |
1,644 |
1,485 |
1,625 |
+12.07% |
1,160,700 |
2025/3/13 |
1,577 |
1,713 |
1,450 |
1,450 |
-6.99% |
1,328,100 |
2025/3/12 |
1,576 |
1,633 |
1,535 |
1,559 |
+0.71% |
446,500 |
2025/3/11 |
1,558 |
1,589 |
1,503 |
1,548 |
-5.44% |
893,200 |
2025/3/10 |
1,497 |
1,648 |
1,453 |
1,637 |
+12.74% |
995,700 |
2025/3/7 |
1,409 |
1,575 |
1,397 |
1,452 |
+0.14% |
935,500 |
2025/3/6 |
1,436 |
1,489 |
1,394 |
1,450 |
+3.13% |
558,300 |
2025/3/5 |
1,453 |
1,519 |
1,393 |
1,406 |
-5.19% |
803,600 |
2025/3/4 |
1,556 |
1,605 |
1,480 |
1,483 |
-8.63% |
829,200 |
2025/3/3 |
1,630 |
1,723 |
1,570 |
1,623 |
+3.71% |
2,435,100 |
2025/2/28 |
1,720 |
1,744 |
1,555 |
1,565 |
-11.08% |
2,197,200 |
2025/2/27 |
2,230 |
2,479 |
1,731 |
1,760 |
-20.54% |
9,929,000 |
2025/2/26 |
2,350 |
2,418 |
2,022 |
2,215 |
-5.74% |
7,976,700 |
2025/2/25 |
2,165 |
2,350 |
2,124 |
2,350 |
+20.51% |
6,697,700 |
2025/2/21 |
1,550 |
1,950 |
1,500 |
1,950 |
--- |
5,478,200 |
|