日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,220 |
1,228 |
1,211 |
1,211 |
-0.66% |
3,700 |
2025/7/11 |
1,221 |
1,236 |
1,203 |
1,219 |
+1.50% |
16,800 |
2025/7/10 |
1,182 |
1,210 |
1,182 |
1,201 |
+1.87% |
3,700 |
2025/7/9 |
1,180 |
1,192 |
1,174 |
1,179 |
+0.17% |
8,200 |
2025/7/8 |
1,193 |
1,193 |
1,174 |
1,177 |
-1.34% |
3,900 |
2025/7/7 |
1,176 |
1,199 |
1,174 |
1,193 |
+0.68% |
22,100 |
2025/7/4 |
1,208 |
1,208 |
1,182 |
1,185 |
-1.90% |
8,000 |
2025/7/3 |
1,210 |
1,227 |
1,208 |
1,208 |
-0.17% |
3,400 |
2025/7/2 |
1,219 |
1,237 |
1,205 |
1,210 |
-1.63% |
15,000 |
2025/7/1 |
1,174 |
1,240 |
1,165 |
1,230 |
+4.59% |
60,800 |
2025/6/30 |
1,150 |
1,178 |
1,149 |
1,176 |
+2.17% |
12,900 |
2025/6/27 |
1,154 |
1,155 |
1,146 |
1,151 |
-0.78% |
5,500 |
2025/6/26 |
1,159 |
1,161 |
1,153 |
1,160 |
+0.09% |
7,400 |
2025/6/25 |
1,156 |
1,163 |
1,144 |
1,159 |
+0.96% |
15,000 |
2025/6/24 |
1,139 |
1,153 |
1,139 |
1,148 |
+0.61% |
10,000 |
2025/6/23 |
1,133 |
1,142 |
1,110 |
1,141 |
+0.44% |
15,700 |
2025/6/20 |
1,152 |
1,162 |
1,136 |
1,136 |
+0.09% |
19,900 |
2025/6/19 |
1,136 |
1,157 |
1,134 |
1,135 |
-0.61% |
12,700 |
2025/6/18 |
1,126 |
1,169 |
1,126 |
1,142 |
+1.24% |
33,500 |
2025/6/17 |
1,122 |
1,137 |
1,114 |
1,128 |
+1.17% |
18,000 |
2025/6/16 |
1,079 |
1,157 |
1,079 |
1,115 |
-0.80% |
73,800 |
2025/6/13 |
1,193 |
1,193 |
1,117 |
1,124 |
-4.58% |
58,500 |
2025/6/12 |
1,160 |
1,178 |
1,142 |
1,178 |
+2.79% |
19,000 |
2025/6/11 |
1,145 |
1,154 |
1,138 |
1,146 |
+0.09% |
12,900 |
2025/6/10 |
1,127 |
1,145 |
1,127 |
1,145 |
+1.42% |
16,400 |
2025/6/9 |
1,134 |
1,136 |
1,121 |
1,129 |
-0.88% |
12,200 |
2025/6/6 |
1,132 |
1,140 |
1,127 |
1,139 |
+0.62% |
10,600 |
2025/6/5 |
1,135 |
1,146 |
1,132 |
1,132 |
-0.61% |
8,400 |
2025/6/4 |
1,150 |
1,150 |
1,137 |
1,139 |
-0.35% |
9,500 |
2025/6/3 |
1,140 |
1,165 |
1,132 |
1,143 |
+0.26% |
24,600 |
2025/6/2 |
1,149 |
1,155 |
1,140 |
1,140 |
-1.21% |
8,300 |
2025/5/30 |
1,145 |
1,161 |
1,145 |
1,154 |
+0.35% |
12,800 |
2025/5/29 |
1,147 |
1,166 |
1,147 |
1,150 |
-0.43% |
14,400 |
2025/5/28 |
1,170 |
1,172 |
1,149 |
1,155 |
+1.76% |
32,600 |
2025/5/27 |
1,121 |
1,136 |
1,120 |
1,135 |
+1.07% |
36,500 |
2025/5/26 |
1,111 |
1,131 |
1,111 |
1,123 |
+0.72% |
10,300 |
2025/5/23 |
1,125 |
1,143 |
1,113 |
1,115 |
-0.98% |
18,500 |
2025/5/22 |
1,125 |
1,140 |
1,125 |
1,126 |
-0.79% |
7,000 |
2025/5/21 |
1,152 |
1,164 |
1,133 |
1,135 |
-1.48% |
21,100 |
2025/5/20 |
1,161 |
1,166 |
1,152 |
1,152 |
-1.37% |
29,900 |
2025/5/19 |
1,167 |
1,184 |
1,156 |
1,168 |
-0.85% |
8,700 |
2025/5/16 |
1,180 |
1,182 |
1,161 |
1,178 |
-0.34% |
11,100 |
2025/5/15 |
1,158 |
1,182 |
1,158 |
1,182 |
+1.11% |
23,900 |
2025/5/14 |
1,172 |
1,178 |
1,157 |
1,169 |
-0.26% |
45,400 |
2025/5/13 |
1,176 |
1,185 |
1,160 |
1,172 |
+0.43% |
35,700 |
2025/5/12 |
1,138 |
1,170 |
1,138 |
1,167 |
+1.92% |
35,500 |
2025/5/9 |
1,162 |
1,162 |
1,140 |
1,145 |
-0.78% |
12,300 |
2025/5/8 |
1,124 |
1,163 |
1,124 |
1,154 |
+1.58% |
79,300 |
2025/5/7 |
1,132 |
1,170 |
1,124 |
1,136 |
+0.35% |
72,500 |
2025/5/2 |
1,160 |
1,169 |
1,114 |
1,132 |
-2.25% |
100,800 |
2025/5/1 |
1,185 |
1,246 |
1,151 |
1,158 |
-3.02% |
334,900 |
2025/4/30 |
1,188 |
1,232 |
1,159 |
1,194 |
+3.11% |
82,200 |
2025/4/28 |
1,162 |
1,186 |
1,127 |
1,158 |
+0.87% |
84,300 |
2025/4/25 |
1,115 |
1,148 |
1,115 |
1,148 |
+2.96% |
15,400 |
2025/4/24 |
1,123 |
1,126 |
1,110 |
1,115 |
+0.00% |
7,400 |
2025/4/23 |
1,107 |
1,122 |
1,097 |
1,115 |
+2.29% |
16,700 |
2025/4/22 |
1,070 |
1,125 |
1,064 |
1,090 |
+1.30% |
49,900 |
2025/4/21 |
1,084 |
1,111 |
1,021 |
1,076 |
-1.65% |
239,700 |
2025/4/18 |
1,045 |
1,095 |
1,045 |
1,094 |
+4.99% |
52,500 |
2025/4/17 |
1,036 |
1,046 |
1,013 |
1,042 |
+2.36% |
110,100 |
2025/4/16 |
1,031 |
1,286 |
1,002 |
1,018 |
-1.74% |
2,208,000 |
2025/4/15 |
1,038 |
1,058 |
1,027 |
1,036 |
+0.10% |
9,600 |
2025/4/14 |
1,044 |
1,068 |
1,031 |
1,035 |
-0.86% |
11,900 |
2025/4/11 |
983 |
1,047 |
973 |
1,044 |
+1.56% |
14,800 |
2025/4/10 |
1,104 |
1,104 |
1,012 |
1,028 |
+6.09% |
27,100 |
2025/4/9 |
979 |
979 |
939 |
969 |
-3.96% |
31,800 |
2025/4/8 |
917 |
1,009 |
917 |
1,009 |
+15.71% |
50,000 |
2025/4/7 |
901 |
925 |
871 |
872 |
-15.83% |
110,700 |
2025/4/4 |
1,083 |
1,096 |
988 |
1,036 |
-6.92% |
118,200 |
2025/4/3 |
1,111 |
1,133 |
1,094 |
1,113 |
-2.45% |
29,100 |
2025/4/2 |
1,158 |
1,158 |
1,141 |
1,141 |
-1.30% |
20,200 |
2025/4/1 |
1,201 |
1,205 |
1,153 |
1,156 |
-1.28% |
13,100 |
2025/3/31 |
1,205 |
1,206 |
1,171 |
1,171 |
-3.86% |
59,300 |
2025/3/28 |
1,207 |
1,231 |
1,207 |
1,218 |
+0.74% |
14,700 |
2025/3/27 |
1,212 |
1,218 |
1,207 |
1,209 |
-0.74% |
11,600 |
2025/3/26 |
1,221 |
1,225 |
1,212 |
1,218 |
+0.41% |
10,700 |
2025/3/25 |
1,227 |
1,230 |
1,213 |
1,213 |
-0.98% |
61,400 |
2025/3/24 |
1,220 |
1,225 |
1,215 |
1,225 |
+1.07% |
59,100 |
2025/3/21 |
1,245 |
1,245 |
1,212 |
1,212 |
-2.65% |
23,900 |
2025/3/19 |
1,222 |
1,258 |
1,216 |
1,245 |
+1.22% |
48,600 |
2025/3/18 |
1,247 |
1,250 |
1,229 |
1,230 |
-0.40% |
22,300 |
2025/3/17 |
1,203 |
1,253 |
1,199 |
1,235 |
-8.72% |
101,300 |
2025/3/14 |
1,326 |
1,353 |
1,312 |
1,353 |
+2.89% |
35,700 |
2025/3/13 |
1,380 |
1,386 |
1,305 |
1,315 |
-4.01% |
50,600 |
2025/3/12 |
1,336 |
1,370 |
1,330 |
1,370 |
+4.10% |
17,400 |
2025/3/11 |
1,335 |
1,339 |
1,298 |
1,316 |
-3.45% |
33,300 |
2025/3/10 |
1,356 |
1,374 |
1,339 |
1,363 |
+0.66% |
19,600 |
2025/3/7 |
1,323 |
1,354 |
1,315 |
1,354 |
+1.65% |
10,700 |
2025/3/6 |
1,323 |
1,332 |
1,312 |
1,332 |
+1.22% |
7,700 |
2025/3/5 |
1,312 |
1,324 |
1,310 |
1,316 |
-0.60% |
8,000 |
2025/3/4 |
1,314 |
1,332 |
1,309 |
1,324 |
-0.45% |
13,700 |
2025/3/3 |
1,341 |
1,341 |
1,315 |
1,330 |
+1.45% |
5,100 |
2025/2/28 |
1,369 |
1,369 |
1,310 |
1,311 |
-4.93% |
53,700 |
2025/2/27 |
1,377 |
1,398 |
1,375 |
1,379 |
+0.15% |
25,000 |
2025/2/26 |
1,383 |
1,384 |
1,365 |
1,377 |
+0.58% |
9,700 |
2025/2/25 |
1,365 |
1,386 |
1,360 |
1,369 |
-1.30% |
10,400 |
2025/2/21 |
1,403 |
1,411 |
1,378 |
1,387 |
-2.12% |
12,100 |
2025/2/20 |
1,411 |
1,422 |
1,401 |
1,417 |
+0.43% |
15,000 |
2025/2/19 |
1,440 |
1,460 |
1,411 |
1,411 |
-2.01% |
16,500 |
2025/2/18 |
1,464 |
1,470 |
1,440 |
1,440 |
-1.50% |
11,300 |
2025/2/17 |
1,483 |
1,500 |
1,458 |
1,462 |
-1.42% |
22,300 |
2025/2/14 |
1,450 |
1,536 |
1,446 |
1,483 |
+2.06% |
69,800 |
2025/2/13 |
1,444 |
1,465 |
1,436 |
1,453 |
+1.40% |
27,300 |
2025/2/12 |
1,442 |
1,446 |
1,420 |
1,433 |
-0.14% |
18,100 |
2025/2/10 |
1,403 |
1,440 |
1,400 |
1,435 |
+2.57% |
21,700 |
2025/2/7 |
1,400 |
1,407 |
1,373 |
1,399 |
-0.43% |
23,000 |
2025/2/6 |
1,413 |
1,424 |
1,389 |
1,405 |
-0.99% |
19,000 |
2025/2/5 |
1,373 |
1,419 |
1,373 |
1,419 |
+3.05% |
33,300 |
2025/2/4 |
1,400 |
1,407 |
1,375 |
1,377 |
-0.94% |
16,400 |
2025/2/3 |
1,425 |
1,425 |
1,390 |
1,390 |
-2.93% |
8,700 |
2025/1/31 |
1,417 |
1,433 |
1,412 |
1,432 |
+1.20% |
7,000 |
2025/1/30 |
1,423 |
1,440 |
1,407 |
1,415 |
-0.49% |
14,600 |
2025/1/29 |
1,407 |
1,437 |
1,391 |
1,422 |
+2.89% |
45,100 |
2025/1/28 |
1,364 |
1,382 |
1,359 |
1,382 |
+1.32% |
8,700 |
2025/1/27 |
1,374 |
1,374 |
1,354 |
1,364 |
-0.07% |
4,900 |
2025/1/24 |
1,332 |
1,365 |
1,326 |
1,365 |
+2.48% |
23,600 |
2025/1/23 |
1,348 |
1,363 |
1,332 |
1,332 |
-1.19% |
17,600 |
2025/1/22 |
1,336 |
1,368 |
1,301 |
1,348 |
+0.67% |
18,500 |
2025/1/21 |
1,348 |
1,348 |
1,333 |
1,339 |
-0.89% |
6,800 |
2025/1/20 |
1,340 |
1,360 |
1,340 |
1,351 |
+0.82% |
15,300 |
2025/1/17 |
1,313 |
1,344 |
1,305 |
1,340 |
+1.90% |
16,800 |
2025/1/16 |
1,333 |
1,337 |
1,312 |
1,315 |
-1.79% |
14,600 |
2025/1/15 |
1,340 |
1,345 |
1,321 |
1,339 |
+0.37% |
13,500 |
|