日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,280 |
1,282 |
1,272 |
1,277.5 |
-0.31% |
279,400 |
2025/7/11 |
1,270 |
1,293.5 |
1,270 |
1,281.5 |
+0.83% |
445,400 |
2025/7/10 |
1,282 |
1,287.5 |
1,267.5 |
1,271 |
-0.51% |
728,100 |
2025/7/9 |
1,266 |
1,286 |
1,266 |
1,277.5 |
+1.51% |
628,100 |
2025/7/8 |
1,262 |
1,264.5 |
1,250.5 |
1,258.5 |
-0.32% |
464,000 |
2025/7/7 |
1,270 |
1,275 |
1,262.5 |
1,262.5 |
-0.12% |
263,300 |
2025/7/4 |
1,277 |
1,283.5 |
1,262 |
1,264 |
-1.13% |
353,700 |
2025/7/3 |
1,276 |
1,286.5 |
1,270.5 |
1,278.5 |
+0.20% |
515,400 |
2025/7/2 |
1,283 |
1,288 |
1,273.5 |
1,276 |
-0.16% |
408,800 |
2025/7/1 |
1,280 |
1,287.5 |
1,264.5 |
1,278 |
-0.16% |
662,100 |
2025/6/30 |
1,299 |
1,302 |
1,278 |
1,280 |
-0.27% |
670,400 |
2025/6/27 |
1,280 |
1,283.5 |
1,275 |
1,283.5 |
-0.54% |
570,300 |
2025/6/26 |
1,297 |
1,300.5 |
1,277 |
1,290.5 |
-0.77% |
1,033,200 |
2025/6/25 |
1,320 |
1,321 |
1,296 |
1,300.5 |
-1.51% |
888,900 |
2025/6/24 |
1,330 |
1,336.5 |
1,313.5 |
1,320.5 |
-0.64% |
985,700 |
2025/6/23 |
1,326 |
1,331.5 |
1,315.5 |
1,329 |
+0.04% |
276,300 |
2025/6/20 |
1,323.5 |
1,342.5 |
1,323 |
1,328.5 |
+0.49% |
832,100 |
2025/6/19 |
1,326 |
1,329.5 |
1,313 |
1,322 |
-0.26% |
337,400 |
2025/6/18 |
1,320 |
1,331 |
1,316.5 |
1,325.5 |
-0.04% |
259,500 |
2025/6/17 |
1,334 |
1,337 |
1,322.5 |
1,326 |
-0.41% |
235,700 |
2025/6/16 |
1,331 |
1,338 |
1,327 |
1,331.5 |
-0.11% |
252,300 |
2025/6/13 |
1,356.5 |
1,358.5 |
1,329 |
1,333 |
-1.44% |
415,800 |
2025/6/12 |
1,355 |
1,363 |
1,351 |
1,352.5 |
-0.51% |
295,800 |
2025/6/11 |
1,360 |
1,371 |
1,356 |
1,359.5 |
+0.48% |
295,900 |
2025/6/10 |
1,347.5 |
1,357.5 |
1,347.5 |
1,353 |
+0.33% |
240,400 |
2025/6/9 |
1,351.5 |
1,353 |
1,340.5 |
1,348.5 |
+0.86% |
257,200 |
2025/6/6 |
1,351 |
1,352.5 |
1,335.5 |
1,337 |
-0.82% |
263,400 |
2025/6/5 |
1,356 |
1,371 |
1,345.5 |
1,348 |
-0.55% |
271,600 |
2025/6/4 |
1,361 |
1,361 |
1,347.5 |
1,355.5 |
-0.18% |
347,700 |
2025/6/3 |
1,367 |
1,371.5 |
1,356 |
1,358 |
-0.55% |
413,700 |
2025/6/2 |
1,350.5 |
1,369 |
1,345 |
1,365.5 |
-0.44% |
459,300 |
2025/5/30 |
1,356 |
1,377.5 |
1,352 |
1,371.5 |
+0.77% |
399,000 |
2025/5/29 |
1,360 |
1,366.5 |
1,356.5 |
1,361 |
+0.81% |
374,800 |
2025/5/28 |
1,357 |
1,358 |
1,349 |
1,350 |
+0.22% |
323,600 |
2025/5/27 |
1,340 |
1,355 |
1,340 |
1,347 |
+0.56% |
388,900 |
2025/5/26 |
1,329.5 |
1,348.5 |
1,326.5 |
1,339.5 |
+1.32% |
443,300 |
2025/5/23 |
1,313 |
1,322 |
1,311 |
1,322 |
+0.04% |
345,300 |
2025/5/22 |
1,321.5 |
1,341.5 |
1,319.5 |
1,321.5 |
-0.64% |
359,400 |
2025/5/21 |
1,348 |
1,350 |
1,330 |
1,330 |
-0.89% |
284,200 |
2025/5/20 |
1,348 |
1,349 |
1,332.5 |
1,342 |
-0.26% |
440,500 |
2025/5/19 |
1,370 |
1,370 |
1,344 |
1,345.5 |
-0.59% |
388,600 |
2025/5/16 |
1,354 |
1,359 |
1,339.5 |
1,353.5 |
-0.40% |
323,900 |
2025/5/15 |
1,355 |
1,365 |
1,336 |
1,359 |
-0.59% |
369,700 |
2025/5/14 |
1,375 |
1,385 |
1,358 |
1,367 |
-1.87% |
675,500 |
2025/5/13 |
1,382 |
1,409.5 |
1,379 |
1,393 |
+1.05% |
846,400 |
2025/5/12 |
1,353 |
1,379.5 |
1,318.5 |
1,378.5 |
+7.65% |
1,560,200 |
2025/5/9 |
1,288 |
1,298.5 |
1,279 |
1,280.5 |
-0.81% |
675,900 |
2025/5/8 |
1,287 |
1,294 |
1,279.5 |
1,291 |
+0.23% |
410,700 |
2025/5/7 |
1,300 |
1,313 |
1,281.5 |
1,288 |
+0.23% |
703,500 |
2025/5/2 |
1,284 |
1,298.5 |
1,279.5 |
1,285 |
+0.08% |
727,100 |
2025/5/1 |
1,300 |
1,303 |
1,280 |
1,284 |
-1.57% |
487,600 |
2025/4/30 |
1,316 |
1,316 |
1,303.5 |
1,304.5 |
-0.04% |
374,000 |
2025/4/28 |
1,303 |
1,310.5 |
1,301 |
1,305 |
-0.68% |
500,100 |
2025/4/25 |
1,305.5 |
1,319 |
1,303 |
1,314 |
+0.69% |
500,900 |
2025/4/24 |
1,299.5 |
1,308.5 |
1,299.5 |
1,305 |
+0.73% |
425,000 |
2025/4/23 |
1,292.5 |
1,308 |
1,292 |
1,295.5 |
+0.82% |
413,400 |
2025/4/22 |
1,279 |
1,289 |
1,276 |
1,285 |
+0.78% |
212,000 |
2025/4/21 |
1,285 |
1,291 |
1,271 |
1,275 |
-0.47% |
247,100 |
2025/4/18 |
1,281 |
1,282.5 |
1,274 |
1,281 |
+0.71% |
245,400 |
2025/4/17 |
1,280 |
1,280 |
1,267 |
1,272 |
-1.17% |
314,200 |
2025/4/16 |
1,290 |
1,298 |
1,274.5 |
1,287 |
-0.16% |
292,800 |
2025/4/15 |
1,290 |
1,299 |
1,283 |
1,289 |
-0.31% |
615,100 |
2025/4/14 |
1,287.5 |
1,306 |
1,284 |
1,293 |
+1.77% |
427,100 |
2025/4/11 |
1,249 |
1,273 |
1,244.5 |
1,270.5 |
-1.93% |
510,300 |
2025/4/10 |
1,290 |
1,302 |
1,269.5 |
1,295.5 |
+4.73% |
670,500 |
2025/4/9 |
1,222 |
1,248.5 |
1,202 |
1,237 |
+0.12% |
677,400 |
2025/4/8 |
1,222 |
1,238 |
1,210 |
1,235.5 |
+2.96% |
778,900 |
2025/4/7 |
1,211 |
1,240 |
1,197.5 |
1,200 |
-5.77% |
1,744,800 |
2025/4/4 |
1,260 |
1,288 |
1,260 |
1,273.5 |
+0.12% |
817,900 |
2025/4/3 |
1,250 |
1,274 |
1,238.5 |
1,272 |
+1.15% |
674,900 |
2025/4/2 |
1,290 |
1,291 |
1,257.5 |
1,257.5 |
-2.29% |
327,100 |
2025/4/1 |
1,285 |
1,300 |
1,280 |
1,287 |
+1.14% |
591,500 |
2025/3/31 |
1,280 |
1,283.5 |
1,266 |
1,272.5 |
-0.90% |
607,000 |
2025/3/28 |
1,301 |
1,303 |
1,283 |
1,284 |
-1.00% |
490,500 |
2025/3/27 |
1,295 |
1,301 |
1,288.5 |
1,297 |
+0.82% |
501,000 |
2025/3/26 |
1,286 |
1,296 |
1,284 |
1,286.5 |
-0.46% |
465,700 |
2025/3/25 |
1,278.5 |
1,297 |
1,278 |
1,292.5 |
+1.10% |
404,600 |
2025/3/24 |
1,280 |
1,282 |
1,274 |
1,278.5 |
-0.31% |
395,700 |
2025/3/21 |
1,277 |
1,285.5 |
1,272 |
1,282.5 |
-0.43% |
483,300 |
2025/3/19 |
1,272 |
1,290 |
1,269.5 |
1,288 |
+0.86% |
434,100 |
2025/3/18 |
1,265 |
1,286.5 |
1,259.5 |
1,277 |
+0.39% |
489,700 |
2025/3/17 |
1,258 |
1,281 |
1,257 |
1,272 |
+1.11% |
477,400 |
2025/3/14 |
1,240 |
1,259 |
1,228.5 |
1,258 |
+1.04% |
601,100 |
2025/3/13 |
1,230 |
1,253 |
1,228.5 |
1,245 |
-0.52% |
615,700 |
2025/3/12 |
1,259 |
1,266 |
1,240.5 |
1,251.5 |
-1.22% |
895,400 |
2025/3/11 |
1,265 |
1,298.5 |
1,259 |
1,267 |
+0.28% |
1,208,800 |
2025/3/10 |
1,230 |
1,273.5 |
1,227 |
1,263.5 |
+3.78% |
1,107,800 |
2025/3/7 |
1,207 |
1,217.5 |
1,203 |
1,217.5 |
+0.21% |
434,500 |
2025/3/6 |
1,214 |
1,220 |
1,208 |
1,215 |
+0.62% |
394,800 |
2025/3/5 |
1,196 |
1,211.5 |
1,194.5 |
1,207.5 |
+0.54% |
559,500 |
2025/3/4 |
1,197.5 |
1,205 |
1,189 |
1,201 |
+0.80% |
886,500 |
2025/3/3 |
1,200.5 |
1,208 |
1,187 |
1,191.5 |
-0.46% |
1,035,500 |
2025/2/28 |
1,211 |
1,212.5 |
1,193.5 |
1,197 |
-1.20% |
903,800 |
2025/2/27 |
1,218 |
1,225 |
1,208 |
1,211.5 |
-1.90% |
831,100 |
2025/2/26 |
1,221.5 |
1,245.5 |
1,221.5 |
1,235 |
+1.27% |
964,300 |
2025/2/25 |
1,209 |
1,223.5 |
1,197 |
1,219.5 |
+1.08% |
818,300 |
2025/2/21 |
1,228 |
1,236.5 |
1,204 |
1,206.5 |
-1.35% |
1,140,200 |
2025/2/20 |
1,233.5 |
1,237.5 |
1,211 |
1,223 |
-0.97% |
1,236,100 |
2025/2/19 |
1,199.5 |
1,236 |
1,194 |
1,235 |
+3.65% |
1,886,400 |
2025/2/18 |
1,207.5 |
1,207.5 |
1,177 |
1,191.5 |
-1.69% |
2,841,300 |
2025/2/17 |
1,240 |
1,245 |
1,205 |
1,212 |
-12.01% |
4,086,200 |
2025/2/14 |
1,405 |
1,408 |
1,369 |
1,377.5 |
-2.10% |
864,900 |
2025/2/13 |
1,399.5 |
1,414 |
1,390 |
1,407 |
+1.48% |
701,100 |
2025/2/12 |
1,385 |
1,392 |
1,378 |
1,386.5 |
+0.51% |
549,800 |
2025/2/10 |
1,369 |
1,388.5 |
1,366.5 |
1,379.5 |
+1.25% |
433,700 |
2025/2/7 |
1,356 |
1,372.5 |
1,356 |
1,362.5 |
-1.52% |
818,000 |
2025/2/6 |
1,382.5 |
1,395.5 |
1,377.5 |
1,383.5 |
+0.14% |
604,200 |
2025/2/5 |
1,385.5 |
1,389.5 |
1,378 |
1,381.5 |
-0.58% |
589,400 |
2025/2/4 |
1,394.5 |
1,403 |
1,389.5 |
1,389.5 |
+0.07% |
439,200 |
2025/2/3 |
1,400 |
1,406 |
1,386 |
1,388.5 |
-1.87% |
695,600 |
2025/1/31 |
1,418 |
1,419 |
1,403 |
1,415 |
-0.88% |
753,000 |
2025/1/30 |
1,419 |
1,428 |
1,414 |
1,427.5 |
-0.04% |
450,200 |
2025/1/29 |
1,430 |
1,439.5 |
1,421.5 |
1,428 |
-1.01% |
367,600 |
2025/1/28 |
1,439 |
1,451 |
1,434.5 |
1,442.5 |
+0.28% |
535,900 |
2025/1/27 |
1,408 |
1,438.5 |
1,405 |
1,438.5 |
+2.38% |
641,800 |
2025/1/24 |
1,400 |
1,416.5 |
1,396 |
1,405 |
+1.44% |
495,900 |
2025/1/23 |
1,385.5 |
1,388.5 |
1,378 |
1,385 |
-0.47% |
320,300 |
2025/1/22 |
1,393.5 |
1,395.5 |
1,382.5 |
1,391.5 |
-0.04% |
440,600 |
2025/1/21 |
1,383 |
1,396 |
1,383 |
1,392 |
+0.61% |
234,300 |
2025/1/20 |
1,393 |
1,395 |
1,380 |
1,383.5 |
-0.65% |
388,900 |
2025/1/17 |
1,379.5 |
1,394.5 |
1,374.5 |
1,392.5 |
+1.05% |
621,100 |
2025/1/16 |
1,398 |
1,407 |
1,375 |
1,378 |
-1.61% |
614,600 |
2025/1/15 |
1,410.5 |
1,414.5 |
1,394 |
1,400.5 |
+0.18% |
560,200 |
|