日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,085 |
1,102 |
1,071 |
1,088 |
+0.74% |
311,300 |
2025/7/11 |
1,118 |
1,126 |
1,057 |
1,080 |
-2.70% |
944,200 |
2025/7/10 |
1,169 |
1,180 |
1,101 |
1,110 |
-15.40% |
2,079,400 |
2025/7/9 |
1,315 |
1,323 |
1,280 |
1,312 |
+2.10% |
337,500 |
2025/7/8 |
1,286 |
1,300 |
1,271 |
1,285 |
-0.08% |
157,800 |
2025/7/7 |
1,252 |
1,290 |
1,238 |
1,286 |
+3.71% |
103,900 |
2025/7/4 |
1,223 |
1,259 |
1,210 |
1,240 |
+3.94% |
105,100 |
2025/7/3 |
1,225 |
1,233 |
1,178 |
1,193 |
-2.05% |
108,200 |
2025/7/2 |
1,233 |
1,243 |
1,215 |
1,218 |
-2.72% |
81,300 |
2025/7/1 |
1,284 |
1,284 |
1,232 |
1,252 |
-2.11% |
98,100 |
2025/6/30 |
1,234 |
1,308 |
1,229 |
1,279 |
+5.70% |
190,400 |
2025/6/27 |
1,231 |
1,237 |
1,202 |
1,210 |
-1.39% |
53,700 |
2025/6/26 |
1,239 |
1,240 |
1,222 |
1,227 |
-0.73% |
23,600 |
2025/6/25 |
1,242 |
1,242 |
1,221 |
1,236 |
+0.41% |
25,400 |
2025/6/24 |
1,215 |
1,241 |
1,215 |
1,231 |
+1.57% |
29,500 |
2025/6/23 |
1,215 |
1,223 |
1,195 |
1,212 |
-1.22% |
46,400 |
2025/6/20 |
1,239 |
1,249 |
1,225 |
1,227 |
+0.57% |
51,200 |
2025/6/19 |
1,215 |
1,228 |
1,208 |
1,220 |
+0.00% |
44,900 |
2025/6/18 |
1,236 |
1,253 |
1,220 |
1,220 |
-1.29% |
39,200 |
2025/6/17 |
1,246 |
1,247 |
1,217 |
1,236 |
+0.82% |
29,900 |
2025/6/16 |
1,212 |
1,230 |
1,205 |
1,226 |
+1.32% |
19,700 |
2025/6/13 |
1,250 |
1,259 |
1,203 |
1,210 |
-2.89% |
49,600 |
2025/6/12 |
1,223 |
1,255 |
1,223 |
1,246 |
+2.38% |
89,200 |
2025/6/11 |
1,220 |
1,225 |
1,214 |
1,217 |
+0.25% |
30,000 |
2025/6/10 |
1,223 |
1,223 |
1,200 |
1,214 |
-0.25% |
28,700 |
2025/6/9 |
1,193 |
1,226 |
1,191 |
1,217 |
+3.31% |
63,400 |
2025/6/6 |
1,175 |
1,194 |
1,170 |
1,178 |
-0.51% |
43,200 |
2025/6/5 |
1,203 |
1,214 |
1,183 |
1,184 |
-2.07% |
39,500 |
2025/6/4 |
1,214 |
1,224 |
1,202 |
1,209 |
+0.33% |
39,000 |
2025/6/3 |
1,199 |
1,221 |
1,190 |
1,205 |
+0.58% |
84,200 |
2025/6/2 |
1,185 |
1,206 |
1,182 |
1,198 |
+1.35% |
81,700 |
2025/5/30 |
1,175 |
1,186 |
1,155 |
1,182 |
+0.51% |
83,700 |
2025/5/29 |
1,166 |
1,176 |
1,150 |
1,176 |
+1.64% |
98,100 |
2025/5/28 |
1,144 |
1,157 |
1,132 |
1,157 |
+0.96% |
59,800 |
2025/5/27 |
1,155 |
1,159 |
1,140 |
1,146 |
+0.26% |
88,300 |
2025/5/26 |
1,098 |
1,160 |
1,090 |
1,143 |
+5.35% |
192,700 |
2025/5/23 |
1,079 |
1,094 |
1,068 |
1,085 |
+1.78% |
74,500 |
2025/5/22 |
1,084 |
1,084 |
1,063 |
1,066 |
-1.57% |
47,100 |
2025/5/21 |
1,103 |
1,110 |
1,083 |
1,083 |
-1.55% |
67,000 |
2025/5/20 |
1,090 |
1,124 |
1,090 |
1,100 |
+1.29% |
127,000 |
2025/5/19 |
1,085 |
1,090 |
1,065 |
1,086 |
+0.18% |
82,700 |
2025/5/16 |
1,064 |
1,090 |
1,057 |
1,084 |
+2.65% |
119,000 |
2025/5/15 |
1,054 |
1,075 |
1,054 |
1,056 |
+0.48% |
67,700 |
2025/5/14 |
1,050 |
1,057 |
1,041 |
1,051 |
-0.19% |
52,300 |
2025/5/13 |
1,051 |
1,056 |
1,033 |
1,053 |
+0.67% |
99,000 |
2025/5/12 |
1,070 |
1,073 |
1,045 |
1,046 |
-1.88% |
96,500 |
2025/5/9 |
1,059 |
1,074 |
1,059 |
1,066 |
+1.43% |
57,400 |
2025/5/8 |
1,073 |
1,073 |
1,047 |
1,051 |
-2.05% |
244,600 |
2025/5/7 |
1,078 |
1,079 |
1,063 |
1,073 |
+0.56% |
54,100 |
2025/5/2 |
1,077 |
1,087 |
1,062 |
1,067 |
-1.66% |
234,300 |
2025/5/1 |
1,104 |
1,119 |
1,084 |
1,085 |
-1.81% |
106,900 |
2025/4/30 |
1,096 |
1,110 |
1,083 |
1,105 |
+0.82% |
54,000 |
2025/4/28 |
1,093 |
1,110 |
1,077 |
1,096 |
+0.46% |
107,400 |
2025/4/25 |
1,072 |
1,114 |
1,070 |
1,091 |
+2.44% |
182,600 |
2025/4/24 |
1,090 |
1,091 |
1,061 |
1,065 |
-2.29% |
71,100 |
2025/4/23 |
1,090 |
1,092 |
1,070 |
1,090 |
+1.87% |
139,200 |
2025/4/22 |
1,090 |
1,106 |
1,057 |
1,070 |
-4.21% |
239,700 |
2025/4/21 |
1,055 |
1,132 |
1,039 |
1,117 |
+6.38% |
659,800 |
2025/4/18 |
995 |
1,053 |
981 |
1,050 |
+10.53% |
846,500 |
2025/4/17 |
981 |
1,019 |
942 |
950 |
-3.26% |
1,015,600 |
2025/4/16 |
970 |
991 |
965 |
982 |
-0.10% |
195,000 |
2025/4/15 |
987 |
1,001 |
983 |
983 |
-0.41% |
251,300 |
2025/4/14 |
1,007 |
1,025 |
985 |
987 |
-1.99% |
345,100 |
2025/4/11 |
1,000 |
1,018 |
940 |
1,007 |
-3.82% |
1,003,500 |
2025/4/10 |
1,116 |
1,140 |
1,045 |
1,047 |
-7.67% |
1,179,900 |
2025/4/9 |
1,135 |
1,158 |
1,076 |
1,134 |
-3.98% |
505,500 |
2025/4/8 |
1,166 |
1,181 |
1,131 |
1,181 |
+14.11% |
161,700 |
2025/4/7 |
992 |
1,082 |
981 |
1,035 |
-9.21% |
231,800 |
2025/4/4 |
1,215 |
1,226 |
1,090 |
1,140 |
-8.21% |
360,100 |
2025/4/3 |
1,200 |
1,247 |
1,182 |
1,242 |
-1.43% |
83,500 |
2025/4/2 |
1,263 |
1,269 |
1,245 |
1,260 |
+0.16% |
41,300 |
2025/4/1 |
1,271 |
1,283 |
1,250 |
1,258 |
-1.02% |
71,100 |
2025/3/31 |
1,246 |
1,275 |
1,234 |
1,271 |
-1.09% |
84,100 |
2025/3/28 |
1,317 |
1,340 |
1,277 |
1,285 |
-2.50% |
115,800 |
2025/3/27 |
1,240 |
1,342 |
1,209 |
1,318 |
+4.69% |
245,700 |
2025/3/26 |
1,234 |
1,266 |
1,226 |
1,259 |
+2.03% |
161,900 |
2025/3/25 |
1,195 |
1,243 |
1,174 |
1,234 |
+4.14% |
135,600 |
2025/3/24 |
1,198 |
1,198 |
1,179 |
1,185 |
-0.34% |
45,800 |
2025/3/21 |
1,178 |
1,200 |
1,167 |
1,189 |
+1.36% |
78,200 |
2025/3/19 |
1,155 |
1,175 |
1,155 |
1,173 |
+1.65% |
27,000 |
2025/3/18 |
1,150 |
1,155 |
1,143 |
1,154 |
+0.87% |
21,400 |
2025/3/17 |
1,148 |
1,149 |
1,135 |
1,144 |
+0.88% |
19,700 |
2025/3/14 |
1,141 |
1,141 |
1,128 |
1,134 |
-0.87% |
30,500 |
2025/3/13 |
1,129 |
1,148 |
1,128 |
1,144 |
+2.33% |
36,700 |
2025/3/12 |
1,129 |
1,137 |
1,114 |
1,118 |
-0.97% |
55,600 |
2025/3/11 |
1,124 |
1,133 |
1,112 |
1,129 |
-1.05% |
57,600 |
2025/3/10 |
1,141 |
1,153 |
1,140 |
1,141 |
+0.00% |
15,400 |
2025/3/7 |
1,131 |
1,163 |
1,131 |
1,141 |
-0.26% |
53,800 |
2025/3/6 |
1,149 |
1,159 |
1,140 |
1,144 |
+0.70% |
56,000 |
2025/3/5 |
1,120 |
1,141 |
1,117 |
1,136 |
+1.43% |
50,600 |
2025/3/4 |
1,151 |
1,152 |
1,113 |
1,120 |
-3.86% |
88,800 |
2025/3/3 |
1,167 |
1,172 |
1,152 |
1,165 |
+1.57% |
58,100 |
2025/2/28 |
1,140 |
1,163 |
1,103 |
1,147 |
-0.86% |
160,300 |
2025/2/27 |
1,161 |
1,166 |
1,147 |
1,157 |
-1.62% |
49,900 |
2025/2/26 |
1,139 |
1,176 |
1,139 |
1,176 |
+3.07% |
96,700 |
2025/2/25 |
1,130 |
1,173 |
1,120 |
1,141 |
-1.64% |
105,400 |
2025/2/21 |
1,155 |
1,174 |
1,152 |
1,160 |
-0.17% |
65,500 |
2025/2/20 |
1,154 |
1,183 |
1,154 |
1,162 |
+0.61% |
129,700 |
2025/2/19 |
1,177 |
1,194 |
1,140 |
1,155 |
-2.45% |
215,100 |
2025/2/18 |
1,240 |
1,240 |
1,173 |
1,184 |
-4.52% |
179,200 |
2025/2/17 |
1,268 |
1,268 |
1,235 |
1,240 |
+0.16% |
105,400 |
2025/2/14 |
1,256 |
1,267 |
1,238 |
1,238 |
-0.96% |
79,700 |
2025/2/13 |
1,231 |
1,258 |
1,223 |
1,250 |
+0.97% |
103,900 |
2025/2/12 |
1,244 |
1,260 |
1,235 |
1,238 |
-1.04% |
73,500 |
2025/2/10 |
1,235 |
1,267 |
1,235 |
1,251 |
+2.37% |
122,300 |
2025/2/7 |
1,207 |
1,234 |
1,207 |
1,222 |
+1.50% |
54,200 |
2025/2/6 |
1,191 |
1,217 |
1,188 |
1,204 |
+1.01% |
104,000 |
2025/2/5 |
1,212 |
1,218 |
1,179 |
1,192 |
-3.09% |
163,100 |
2025/2/4 |
1,188 |
1,248 |
1,180 |
1,230 |
+4.68% |
163,500 |
2025/2/3 |
1,177 |
1,185 |
1,162 |
1,175 |
-1.18% |
126,100 |
2025/1/31 |
1,169 |
1,204 |
1,140 |
1,189 |
+1.89% |
154,900 |
2025/1/30 |
1,169 |
1,194 |
1,166 |
1,167 |
-0.17% |
97,100 |
2025/1/29 |
1,168 |
1,200 |
1,164 |
1,169 |
-0.60% |
161,800 |
2025/1/28 |
1,157 |
1,177 |
1,149 |
1,176 |
+1.03% |
193,700 |
2025/1/27 |
1,162 |
1,178 |
1,152 |
1,164 |
+0.17% |
245,700 |
2025/1/24 |
1,181 |
1,204 |
1,162 |
1,162 |
-2.02% |
182,800 |
2025/1/23 |
1,172 |
1,190 |
1,150 |
1,186 |
-0.59% |
214,000 |
2025/1/22 |
1,250 |
1,252 |
1,172 |
1,193 |
-5.47% |
332,600 |
2025/1/21 |
1,266 |
1,266 |
1,213 |
1,262 |
-0.94% |
181,700 |
2025/1/20 |
1,247 |
1,280 |
1,244 |
1,274 |
+0.79% |
203,300 |
2025/1/17 |
1,294 |
1,315 |
1,254 |
1,264 |
-3.22% |
438,400 |
2025/1/16 |
1,218 |
1,319 |
1,200 |
1,306 |
+7.22% |
728,400 |
2025/1/15 |
1,200 |
1,247 |
1,160 |
1,218 |
+12.36% |
1,232,800 |
|