日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,180 |
1,215 |
1,168 |
1,205 |
+2.12% |
48,000 |
2025/7/11 |
1,195 |
1,204 |
1,180 |
1,180 |
-0.76% |
23,600 |
2025/7/10 |
1,225 |
1,226 |
1,189 |
1,189 |
-3.02% |
31,100 |
2025/7/9 |
1,195 |
1,232 |
1,190 |
1,226 |
+2.59% |
25,000 |
2025/7/8 |
1,196 |
1,212 |
1,182 |
1,195 |
+0.76% |
25,300 |
2025/7/7 |
1,191 |
1,199 |
1,184 |
1,186 |
-0.42% |
18,700 |
2025/7/4 |
1,198 |
1,206 |
1,183 |
1,191 |
-0.33% |
30,200 |
2025/7/3 |
1,232 |
1,232 |
1,183 |
1,195 |
-1.97% |
35,600 |
2025/7/2 |
1,225 |
1,236 |
1,208 |
1,219 |
-1.69% |
29,500 |
2025/7/1 |
1,257 |
1,284 |
1,236 |
1,240 |
-1.43% |
45,200 |
2025/6/30 |
1,264 |
1,278 |
1,251 |
1,258 |
+0.16% |
31,900 |
2025/6/27 |
1,254 |
1,269 |
1,240 |
1,256 |
+0.88% |
52,800 |
2025/6/26 |
1,240 |
1,260 |
1,226 |
1,245 |
+0.40% |
34,900 |
2025/6/25 |
1,267 |
1,267 |
1,234 |
1,240 |
-2.13% |
37,400 |
2025/6/24 |
1,220 |
1,278 |
1,214 |
1,267 |
+3.85% |
70,600 |
2025/6/23 |
1,190 |
1,226 |
1,182 |
1,220 |
+2.18% |
42,400 |
2025/6/20 |
1,205 |
1,211 |
1,181 |
1,194 |
-1.24% |
45,200 |
2025/6/19 |
1,220 |
1,241 |
1,205 |
1,209 |
-0.90% |
44,700 |
2025/6/18 |
1,263 |
1,272 |
1,220 |
1,220 |
-4.01% |
51,700 |
2025/6/17 |
1,251 |
1,288 |
1,251 |
1,271 |
+0.79% |
72,700 |
2025/6/16 |
1,240 |
1,261 |
1,234 |
1,261 |
+0.72% |
52,700 |
2025/6/13 |
1,260 |
1,284 |
1,233 |
1,252 |
-1.18% |
85,400 |
2025/6/12 |
1,216 |
1,267 |
1,207 |
1,267 |
+3.68% |
93,400 |
2025/6/11 |
1,213 |
1,229 |
1,207 |
1,222 |
+0.74% |
42,800 |
2025/6/10 |
1,234 |
1,246 |
1,204 |
1,213 |
-1.86% |
53,200 |
2025/6/9 |
1,205 |
1,244 |
1,186 |
1,236 |
+2.57% |
94,700 |
2025/6/6 |
1,215 |
1,222 |
1,178 |
1,205 |
-0.33% |
151,900 |
2025/6/5 |
1,155 |
1,238 |
1,155 |
1,209 |
+10.41% |
326,900 |
2025/6/4 |
1,097 |
1,110 |
1,093 |
1,095 |
-0.73% |
21,600 |
2025/6/3 |
1,120 |
1,125 |
1,077 |
1,103 |
-1.43% |
47,200 |
2025/6/2 |
1,083 |
1,127 |
1,083 |
1,119 |
+2.75% |
28,700 |
2025/5/30 |
1,082 |
1,094 |
1,078 |
1,089 |
-0.73% |
17,400 |
2025/5/29 |
1,101 |
1,111 |
1,088 |
1,097 |
-0.99% |
49,600 |
2025/5/28 |
1,125 |
1,135 |
1,101 |
1,108 |
-1.34% |
27,200 |
2025/5/27 |
1,133 |
1,143 |
1,122 |
1,123 |
-1.32% |
15,900 |
2025/5/26 |
1,115 |
1,143 |
1,115 |
1,138 |
+1.25% |
17,200 |
2025/5/23 |
1,128 |
1,151 |
1,122 |
1,124 |
-0.35% |
27,900 |
2025/5/22 |
1,130 |
1,145 |
1,127 |
1,128 |
-1.57% |
29,300 |
2025/5/21 |
1,166 |
1,178 |
1,145 |
1,146 |
-2.22% |
38,900 |
2025/5/20 |
1,173 |
1,197 |
1,168 |
1,172 |
-0.09% |
29,300 |
2025/5/19 |
1,208 |
1,221 |
1,156 |
1,173 |
-4.40% |
80,100 |
2025/5/16 |
1,224 |
1,252 |
1,220 |
1,227 |
+1.32% |
74,800 |
2025/5/15 |
1,218 |
1,232 |
1,165 |
1,211 |
-2.65% |
150,300 |
2025/5/14 |
1,256 |
1,256 |
1,222 |
1,244 |
-0.96% |
72,500 |
2025/5/13 |
1,250 |
1,256 |
1,218 |
1,256 |
+1.95% |
54,300 |
2025/5/12 |
1,207 |
1,242 |
1,207 |
1,232 |
+2.07% |
42,100 |
2025/5/9 |
1,208 |
1,214 |
1,193 |
1,207 |
+1.34% |
35,200 |
2025/5/8 |
1,209 |
1,225 |
1,175 |
1,191 |
+0.00% |
59,200 |
2025/5/7 |
1,194 |
1,207 |
1,174 |
1,191 |
+0.76% |
51,500 |
2025/5/2 |
1,135 |
1,215 |
1,125 |
1,182 |
+4.14% |
106,000 |
2025/5/1 |
1,138 |
1,163 |
1,131 |
1,135 |
-1.39% |
21,200 |
2025/4/30 |
1,150 |
1,164 |
1,142 |
1,151 |
+1.23% |
13,200 |
2025/4/28 |
1,153 |
1,161 |
1,132 |
1,137 |
-1.90% |
29,400 |
2025/4/25 |
1,162 |
1,181 |
1,149 |
1,159 |
-0.26% |
28,900 |
2025/4/24 |
1,123 |
1,182 |
1,123 |
1,162 |
+3.47% |
77,300 |
2025/4/23 |
1,145 |
1,150 |
1,116 |
1,123 |
+0.63% |
16,700 |
2025/4/22 |
1,132 |
1,144 |
1,116 |
1,116 |
-0.80% |
24,100 |
2025/4/21 |
1,136 |
1,145 |
1,114 |
1,125 |
-0.71% |
22,500 |
2025/4/18 |
1,078 |
1,133 |
1,077 |
1,133 |
+6.09% |
26,400 |
2025/4/17 |
1,052 |
1,076 |
1,052 |
1,068 |
+1.52% |
9,100 |
2025/4/16 |
1,073 |
1,073 |
1,052 |
1,052 |
-1.22% |
27,300 |
2025/4/15 |
1,060 |
1,088 |
1,060 |
1,065 |
+0.95% |
27,100 |
2025/4/14 |
1,070 |
1,090 |
1,055 |
1,055 |
+0.19% |
28,100 |
2025/4/11 |
1,015 |
1,060 |
1,001 |
1,053 |
+1.84% |
24,100 |
2025/4/10 |
1,043 |
1,063 |
1,028 |
1,034 |
+3.61% |
36,300 |
2025/4/9 |
996 |
1,020 |
980 |
998 |
-2.16% |
42,600 |
2025/4/8 |
1,000 |
1,037 |
996 |
1,020 |
+6.81% |
32,400 |
2025/4/7 |
900 |
995 |
876 |
955 |
-4.21% |
81,700 |
2025/4/4 |
1,012 |
1,025 |
980 |
997 |
-3.67% |
63,500 |
2025/4/3 |
1,040 |
1,058 |
1,026 |
1,035 |
-4.61% |
66,300 |
2025/4/2 |
1,101 |
1,101 |
1,085 |
1,085 |
-1.36% |
27,500 |
2025/4/1 |
1,127 |
1,138 |
1,100 |
1,100 |
-2.40% |
30,000 |
2025/3/31 |
1,101 |
1,146 |
1,101 |
1,127 |
+0.62% |
91,800 |
2025/3/28 |
1,132 |
1,153 |
1,108 |
1,120 |
-3.86% |
61,300 |
2025/3/27 |
1,141 |
1,165 |
1,122 |
1,165 |
+0.60% |
49,700 |
2025/3/26 |
1,148 |
1,158 |
1,136 |
1,158 |
+0.87% |
38,700 |
2025/3/25 |
1,134 |
1,150 |
1,117 |
1,148 |
+1.23% |
42,500 |
2025/3/24 |
1,139 |
1,160 |
1,132 |
1,134 |
-1.05% |
31,600 |
2025/3/21 |
1,139 |
1,155 |
1,125 |
1,146 |
-0.95% |
41,900 |
2025/3/19 |
1,172 |
1,173 |
1,156 |
1,157 |
-1.28% |
26,400 |
2025/3/18 |
1,189 |
1,203 |
1,167 |
1,172 |
-0.59% |
36,900 |
2025/3/17 |
1,189 |
1,197 |
1,174 |
1,179 |
+0.17% |
35,900 |
2025/3/14 |
1,169 |
1,184 |
1,166 |
1,177 |
-0.25% |
31,900 |
2025/3/13 |
1,188 |
1,195 |
1,176 |
1,180 |
+0.08% |
20,100 |
2025/3/12 |
1,146 |
1,185 |
1,143 |
1,179 |
+2.08% |
44,200 |
2025/3/11 |
1,188 |
1,190 |
1,140 |
1,155 |
-4.23% |
61,300 |
2025/3/10 |
1,195 |
1,231 |
1,185 |
1,206 |
+1.01% |
44,000 |
2025/3/7 |
1,235 |
1,236 |
1,186 |
1,194 |
-3.32% |
64,600 |
2025/3/6 |
1,239 |
1,247 |
1,230 |
1,235 |
-0.08% |
29,800 |
2025/3/5 |
1,217 |
1,245 |
1,205 |
1,236 |
+1.56% |
68,000 |
2025/3/4 |
1,193 |
1,230 |
1,187 |
1,217 |
+2.18% |
66,700 |
2025/3/3 |
1,240 |
1,254 |
1,189 |
1,191 |
-2.70% |
58,800 |
2025/2/28 |
1,209 |
1,247 |
1,209 |
1,224 |
+1.32% |
129,300 |
2025/2/27 |
1,188 |
1,210 |
1,183 |
1,208 |
+0.75% |
33,600 |
2025/2/26 |
1,217 |
1,234 |
1,153 |
1,199 |
-2.68% |
106,700 |
2025/2/25 |
1,200 |
1,240 |
1,198 |
1,232 |
+0.24% |
49,800 |
2025/2/21 |
1,205 |
1,234 |
1,205 |
1,229 |
+0.82% |
44,600 |
2025/2/20 |
1,263 |
1,270 |
1,209 |
1,219 |
-4.24% |
78,100 |
2025/2/19 |
1,252 |
1,290 |
1,242 |
1,273 |
+1.52% |
97,500 |
2025/2/18 |
1,258 |
1,282 |
1,240 |
1,254 |
+0.64% |
134,100 |
2025/2/17 |
1,210 |
1,246 |
1,202 |
1,246 |
+1.55% |
114,200 |
2025/2/14 |
1,185 |
1,252 |
1,185 |
1,227 |
+3.37% |
164,700 |
2025/2/13 |
1,189 |
1,206 |
1,172 |
1,187 |
-0.17% |
53,200 |
2025/2/12 |
1,193 |
1,201 |
1,169 |
1,189 |
+0.93% |
72,200 |
2025/2/10 |
1,160 |
1,217 |
1,160 |
1,178 |
+0.60% |
86,900 |
2025/2/7 |
1,153 |
1,187 |
1,153 |
1,171 |
+0.60% |
107,500 |
2025/2/6 |
1,176 |
1,189 |
1,152 |
1,164 |
-1.10% |
163,000 |
2025/2/5 |
1,206 |
1,229 |
1,140 |
1,177 |
+2.44% |
557,200 |
2025/2/4 |
1,120 |
1,149 |
1,115 |
1,149 |
+15.02% |
76,700 |
2025/2/3 |
996 |
1,020 |
995 |
999 |
+0.50% |
48,500 |
2025/1/31 |
1,025 |
1,025 |
994 |
994 |
-3.21% |
24,600 |
2025/1/30 |
1,028 |
1,037 |
1,023 |
1,027 |
-0.77% |
23,100 |
2025/1/29 |
1,019 |
1,035 |
1,010 |
1,035 |
+2.07% |
40,500 |
2025/1/28 |
1,001 |
1,021 |
996 |
1,014 |
+1.40% |
31,600 |
2025/1/27 |
1,012 |
1,017 |
994 |
1,000 |
+0.30% |
18,800 |
2025/1/24 |
974 |
1,000 |
973 |
997 |
+3.53% |
44,400 |
2025/1/23 |
972 |
973 |
961 |
963 |
-0.72% |
19,300 |
2025/1/22 |
982 |
987 |
970 |
970 |
-1.22% |
27,700 |
2025/1/21 |
978 |
990 |
969 |
982 |
+0.41% |
19,700 |
2025/1/20 |
974 |
983 |
966 |
978 |
+1.98% |
26,400 |
2025/1/17 |
978 |
978 |
953 |
959 |
-1.94% |
28,800 |
2025/1/16 |
1,000 |
1,000 |
978 |
978 |
-1.21% |
44,500 |
2025/1/15 |
1,005 |
1,010 |
980 |
990 |
-1.79% |
40,000 |
|