日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,154 |
1,175 |
1,153 |
1,166 |
+0.43% |
332,000 |
2025/7/11 |
1,156 |
1,165 |
1,152 |
1,161 |
+0.78% |
213,000 |
2025/7/10 |
1,165 |
1,166 |
1,143 |
1,152 |
-0.86% |
331,100 |
2025/7/9 |
1,159 |
1,165 |
1,155 |
1,162 |
+0.61% |
259,100 |
2025/7/8 |
1,145 |
1,164 |
1,145 |
1,155 |
+0.87% |
369,100 |
2025/7/7 |
1,143 |
1,150 |
1,137 |
1,145 |
-0.26% |
262,900 |
2025/7/4 |
1,136 |
1,149 |
1,133 |
1,148 |
+0.70% |
309,100 |
2025/7/3 |
1,127 |
1,140 |
1,118 |
1,140 |
+0.71% |
462,500 |
2025/7/2 |
1,113 |
1,139 |
1,109 |
1,132 |
+1.71% |
467,900 |
2025/7/1 |
1,119 |
1,122 |
1,107 |
1,113 |
-0.54% |
312,700 |
2025/6/30 |
1,136 |
1,144 |
1,119 |
1,119 |
+0.72% |
624,100 |
2025/6/27 |
1,095 |
1,111 |
1,090 |
1,111 |
+1.46% |
426,400 |
2025/6/26 |
1,105 |
1,109 |
1,090 |
1,095 |
-0.73% |
301,300 |
2025/6/25 |
1,089 |
1,103 |
1,086 |
1,103 |
+1.10% |
408,700 |
2025/6/24 |
1,090 |
1,096 |
1,086 |
1,091 |
-0.09% |
437,400 |
2025/6/23 |
1,071 |
1,097 |
1,066 |
1,092 |
+1.96% |
910,000 |
2025/6/20 |
1,057 |
1,078 |
1,051 |
1,071 |
+6.25% |
2,258,200 |
2025/6/19 |
1,018 |
1,020 |
1,006 |
1,008 |
-0.98% |
341,700 |
2025/6/18 |
1,012 |
1,023 |
1,011 |
1,018 |
+0.30% |
293,400 |
2025/6/17 |
1,011 |
1,024 |
1,011 |
1,015 |
+0.89% |
420,100 |
2025/6/16 |
1,008 |
1,017 |
1,005 |
1,006 |
-0.10% |
465,100 |
2025/6/13 |
1,031 |
1,036 |
1,007 |
1,007 |
-3.27% |
953,000 |
2025/6/12 |
1,042 |
1,047 |
1,035 |
1,041 |
-1.42% |
649,900 |
2025/6/11 |
1,035 |
1,066 |
1,033 |
1,056 |
+1.34% |
579,900 |
2025/6/10 |
1,034 |
1,061 |
1,032 |
1,042 |
+1.07% |
597,400 |
2025/6/9 |
1,040 |
1,044 |
1,023 |
1,031 |
+0.39% |
475,500 |
2025/6/6 |
1,026 |
1,033 |
1,015 |
1,027 |
+0.00% |
477,500 |
2025/6/5 |
1,020 |
1,032 |
1,016 |
1,027 |
+0.00% |
550,500 |
2025/6/4 |
1,026 |
1,036 |
1,025 |
1,027 |
+0.39% |
489,100 |
2025/6/3 |
1,038 |
1,038 |
1,020 |
1,023 |
-2.11% |
905,200 |
2025/6/2 |
1,074 |
1,084 |
1,044 |
1,045 |
-3.95% |
996,300 |
2025/5/30 |
1,075 |
1,093 |
1,073 |
1,088 |
+0.74% |
707,700 |
2025/5/29 |
1,076 |
1,085 |
1,071 |
1,080 |
+0.19% |
450,800 |
2025/5/28 |
1,090 |
1,092 |
1,073 |
1,078 |
-0.28% |
482,700 |
2025/5/27 |
1,066 |
1,081 |
1,060 |
1,081 |
+1.89% |
544,100 |
2025/5/26 |
1,056 |
1,068 |
1,051 |
1,061 |
+0.47% |
487,300 |
2025/5/23 |
1,070 |
1,075 |
1,056 |
1,056 |
-0.94% |
590,700 |
2025/5/22 |
1,079 |
1,085 |
1,066 |
1,066 |
-2.56% |
760,500 |
2025/5/21 |
1,101 |
1,112 |
1,091 |
1,094 |
-0.73% |
786,100 |
2025/5/20 |
1,105 |
1,125 |
1,101 |
1,102 |
-0.99% |
847,400 |
2025/5/19 |
1,108 |
1,125 |
1,101 |
1,113 |
-1.24% |
912,700 |
2025/5/16 |
1,146 |
1,149 |
1,127 |
1,127 |
-1.31% |
866,100 |
2025/5/15 |
1,240 |
1,258 |
1,141 |
1,142 |
-9.29% |
1,490,300 |
2025/5/14 |
1,420 |
1,437 |
1,240 |
1,259 |
-10.65% |
1,005,100 |
2025/5/13 |
1,402 |
1,414 |
1,396 |
1,409 |
+1.15% |
242,200 |
2025/5/12 |
1,390 |
1,408 |
1,381 |
1,393 |
+0.14% |
242,400 |
2025/5/9 |
1,406 |
1,413 |
1,391 |
1,391 |
-0.64% |
231,100 |
2025/5/8 |
1,426 |
1,443 |
1,400 |
1,400 |
-0.21% |
281,900 |
2025/5/7 |
1,397 |
1,409 |
1,384 |
1,403 |
+0.07% |
277,700 |
2025/5/2 |
1,403 |
1,411 |
1,388 |
1,402 |
-0.07% |
293,800 |
2025/5/1 |
1,418 |
1,428 |
1,391 |
1,403 |
-0.50% |
259,200 |
2025/4/30 |
1,433 |
1,442 |
1,404 |
1,410 |
-0.98% |
287,700 |
2025/4/28 |
1,421 |
1,445 |
1,415 |
1,424 |
+2.37% |
530,900 |
2025/4/25 |
1,404 |
1,416 |
1,386 |
1,391 |
-0.29% |
355,800 |
2025/4/24 |
1,420 |
1,445 |
1,395 |
1,395 |
-0.14% |
366,300 |
2025/4/23 |
1,399 |
1,435 |
1,389 |
1,397 |
-0.43% |
718,600 |
2025/4/22 |
1,331 |
1,415 |
1,331 |
1,403 |
+3.70% |
1,073,700 |
2025/4/21 |
1,207 |
1,364 |
1,202 |
1,353 |
+12.10% |
1,355,700 |
2025/4/18 |
1,187 |
1,211 |
1,173 |
1,207 |
+2.72% |
321,900 |
2025/4/17 |
1,172 |
1,179 |
1,167 |
1,175 |
+0.34% |
219,700 |
2025/4/16 |
1,176 |
1,181 |
1,163 |
1,171 |
-0.43% |
149,200 |
2025/4/15 |
1,179 |
1,186 |
1,172 |
1,176 |
-0.17% |
118,100 |
2025/4/14 |
1,168 |
1,186 |
1,160 |
1,178 |
+2.26% |
162,800 |
2025/4/11 |
1,132 |
1,156 |
1,113 |
1,152 |
-0.43% |
381,800 |
2025/4/10 |
1,147 |
1,168 |
1,141 |
1,157 |
+6.44% |
324,100 |
2025/4/9 |
1,090 |
1,099 |
1,069 |
1,087 |
-3.98% |
360,000 |
2025/4/8 |
1,128 |
1,155 |
1,116 |
1,132 |
+2.72% |
602,500 |
2025/4/7 |
1,101 |
1,119 |
1,066 |
1,102 |
-7.24% |
604,500 |
2025/4/4 |
1,196 |
1,202 |
1,166 |
1,188 |
-2.70% |
558,000 |
2025/4/3 |
1,210 |
1,225 |
1,201 |
1,221 |
-0.73% |
324,900 |
2025/4/2 |
1,251 |
1,252 |
1,226 |
1,230 |
-1.68% |
247,900 |
2025/4/1 |
1,258 |
1,266 |
1,251 |
1,251 |
+0.40% |
180,300 |
2025/3/31 |
1,262 |
1,266 |
1,239 |
1,246 |
-2.43% |
435,700 |
2025/3/28 |
1,272 |
1,293 |
1,271 |
1,277 |
-3.04% |
648,700 |
2025/3/27 |
1,318 |
1,328 |
1,308 |
1,317 |
-0.98% |
627,800 |
2025/3/26 |
1,330 |
1,334 |
1,319 |
1,330 |
-0.15% |
310,900 |
2025/3/25 |
1,314 |
1,335 |
1,310 |
1,332 |
+0.99% |
336,100 |
2025/3/24 |
1,326 |
1,332 |
1,312 |
1,319 |
-0.53% |
256,800 |
2025/3/21 |
1,313 |
1,331 |
1,308 |
1,326 |
-0.23% |
404,200 |
2025/3/19 |
1,330 |
1,347 |
1,329 |
1,329 |
-0.37% |
214,500 |
2025/3/18 |
1,340 |
1,343 |
1,326 |
1,334 |
-0.30% |
286,300 |
2025/3/17 |
1,317 |
1,348 |
1,311 |
1,338 |
+2.06% |
341,500 |
2025/3/14 |
1,290 |
1,317 |
1,287 |
1,311 |
+1.24% |
224,600 |
2025/3/13 |
1,303 |
1,307 |
1,286 |
1,295 |
-0.08% |
406,300 |
2025/3/12 |
1,241 |
1,296 |
1,241 |
1,296 |
+4.52% |
388,100 |
2025/3/11 |
1,234 |
1,243 |
1,222 |
1,240 |
-1.35% |
411,800 |
2025/3/10 |
1,267 |
1,268 |
1,253 |
1,257 |
+0.16% |
288,300 |
2025/3/7 |
1,264 |
1,270 |
1,253 |
1,255 |
-1.41% |
257,400 |
2025/3/6 |
1,262 |
1,277 |
1,260 |
1,273 |
+1.68% |
277,800 |
2025/3/5 |
1,269 |
1,278 |
1,252 |
1,252 |
-0.40% |
218,800 |
2025/3/4 |
1,278 |
1,279 |
1,251 |
1,257 |
-1.33% |
224,400 |
2025/3/3 |
1,260 |
1,282 |
1,256 |
1,274 |
+1.92% |
383,400 |
2025/2/28 |
1,263 |
1,279 |
1,244 |
1,250 |
-2.42% |
709,800 |
2025/2/27 |
1,300 |
1,307 |
1,274 |
1,281 |
-1.16% |
465,300 |
2025/2/26 |
1,322 |
1,322 |
1,290 |
1,296 |
-2.41% |
294,000 |
2025/2/25 |
1,340 |
1,345 |
1,328 |
1,328 |
-1.12% |
215,900 |
2025/2/21 |
1,366 |
1,367 |
1,341 |
1,343 |
-1.76% |
241,800 |
2025/2/20 |
1,399 |
1,401 |
1,367 |
1,367 |
-2.43% |
232,600 |
2025/2/19 |
1,389 |
1,422 |
1,385 |
1,401 |
+3.09% |
441,200 |
2025/2/18 |
1,358 |
1,368 |
1,326 |
1,359 |
-0.80% |
368,100 |
2025/2/17 |
1,440 |
1,442 |
1,370 |
1,370 |
-3.39% |
554,100 |
2025/2/14 |
1,386 |
1,427 |
1,320 |
1,418 |
+2.31% |
896,200 |
2025/2/13 |
1,364 |
1,386 |
1,360 |
1,386 |
+1.46% |
236,500 |
2025/2/12 |
1,366 |
1,369 |
1,356 |
1,366 |
+1.41% |
233,600 |
2025/2/10 |
1,360 |
1,360 |
1,339 |
1,347 |
-1.39% |
262,900 |
2025/2/7 |
1,390 |
1,394 |
1,365 |
1,366 |
-1.73% |
210,400 |
2025/2/6 |
1,405 |
1,408 |
1,388 |
1,390 |
-0.14% |
225,200 |
2025/2/5 |
1,417 |
1,428 |
1,392 |
1,392 |
-0.14% |
344,200 |
2025/2/4 |
1,410 |
1,419 |
1,392 |
1,394 |
+0.65% |
246,300 |
2025/2/3 |
1,391 |
1,398 |
1,375 |
1,385 |
-1.00% |
285,500 |
2025/1/31 |
1,392 |
1,399 |
1,383 |
1,399 |
-0.14% |
224,700 |
2025/1/30 |
1,405 |
1,412 |
1,394 |
1,401 |
-0.28% |
214,300 |
2025/1/29 |
1,399 |
1,409 |
1,389 |
1,405 |
+0.64% |
210,600 |
2025/1/28 |
1,409 |
1,422 |
1,390 |
1,396 |
-0.85% |
210,300 |
2025/1/27 |
1,384 |
1,420 |
1,380 |
1,408 |
+1.96% |
271,000 |
2025/1/24 |
1,382 |
1,397 |
1,377 |
1,381 |
+0.15% |
282,800 |
2025/1/23 |
1,404 |
1,410 |
1,377 |
1,379 |
-2.89% |
311,300 |
2025/1/22 |
1,455 |
1,455 |
1,416 |
1,420 |
-1.93% |
271,600 |
2025/1/21 |
1,457 |
1,457 |
1,431 |
1,448 |
+0.56% |
252,500 |
2025/1/20 |
1,424 |
1,458 |
1,420 |
1,440 |
+3.15% |
346,300 |
2025/1/17 |
1,385 |
1,402 |
1,380 |
1,396 |
-0.07% |
261,400 |
2025/1/16 |
1,394 |
1,403 |
1,374 |
1,397 |
+1.97% |
333,400 |
2025/1/15 |
1,338 |
1,372 |
1,337 |
1,370 |
+2.85% |
499,000 |
|