日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,140 |
1,149 |
1,139 |
1,142 |
-0.78% |
8,700 |
2025/7/11 |
1,150 |
1,159 |
1,146 |
1,151 |
+0.26% |
5,800 |
2025/7/10 |
1,150 |
1,150 |
1,148 |
1,148 |
-0.17% |
4,100 |
2025/7/9 |
1,164 |
1,164 |
1,148 |
1,150 |
-0.69% |
8,100 |
2025/7/8 |
1,152 |
1,158 |
1,150 |
1,158 |
+0.52% |
2,900 |
2025/7/7 |
1,160 |
1,166 |
1,152 |
1,152 |
-0.60% |
7,600 |
2025/7/4 |
1,165 |
1,170 |
1,157 |
1,159 |
-0.86% |
3,400 |
2025/7/3 |
1,173 |
1,173 |
1,169 |
1,169 |
-0.26% |
1,500 |
2025/7/2 |
1,169 |
1,173 |
1,167 |
1,172 |
+0.43% |
1,700 |
2025/7/1 |
1,163 |
1,167 |
1,163 |
1,167 |
+0.34% |
1,700 |
2025/6/30 |
1,159 |
1,163 |
1,157 |
1,163 |
+0.35% |
1,300 |
2025/6/27 |
1,159 |
1,165 |
1,159 |
1,159 |
+0.26% |
1,600 |
2025/6/26 |
1,155 |
1,159 |
1,155 |
1,156 |
-0.09% |
1,200 |
2025/6/25 |
1,160 |
1,160 |
1,155 |
1,157 |
-0.26% |
1,000 |
2025/6/24 |
1,176 |
1,176 |
1,160 |
1,160 |
-1.19% |
15,100 |
2025/6/23 |
1,159 |
1,174 |
1,159 |
1,174 |
+1.12% |
7,600 |
2025/6/20 |
1,155 |
1,162 |
1,154 |
1,161 |
+0.78% |
6,600 |
2025/6/19 |
1,143 |
1,152 |
1,143 |
1,152 |
+0.17% |
2,700 |
2025/6/18 |
1,145 |
1,150 |
1,145 |
1,150 |
+0.44% |
4,400 |
2025/6/17 |
1,145 |
1,145 |
1,139 |
1,145 |
+0.26% |
2,900 |
2025/6/16 |
1,139 |
1,144 |
1,137 |
1,142 |
+0.26% |
2,200 |
2025/6/13 |
1,139 |
1,139 |
1,136 |
1,139 |
+0.00% |
1,200 |
2025/6/12 |
1,140 |
1,140 |
1,137 |
1,139 |
-0.18% |
1,000 |
2025/6/11 |
1,138 |
1,141 |
1,136 |
1,141 |
+0.18% |
900 |
2025/6/10 |
1,142 |
1,142 |
1,134 |
1,139 |
+0.44% |
6,700 |
2025/6/9 |
1,129 |
1,140 |
1,129 |
1,134 |
+0.53% |
6,100 |
2025/6/6 |
1,127 |
1,128 |
1,125 |
1,128 |
+0.27% |
1,200 |
2025/6/5 |
1,128 |
1,129 |
1,125 |
1,125 |
-0.27% |
1,300 |
2025/6/4 |
1,125 |
1,128 |
1,123 |
1,128 |
+0.36% |
4,300 |
2025/6/3 |
1,120 |
1,126 |
1,119 |
1,124 |
+0.36% |
4,500 |
2025/6/2 |
1,124 |
1,124 |
1,113 |
1,120 |
-0.18% |
4,600 |
2025/5/30 |
1,116 |
1,122 |
1,111 |
1,122 |
+0.54% |
4,100 |
2025/5/29 |
1,120 |
1,124 |
1,114 |
1,116 |
-0.36% |
8,200 |
2025/5/28 |
1,124 |
1,127 |
1,119 |
1,120 |
-0.27% |
10,300 |
2025/5/27 |
1,124 |
1,128 |
1,123 |
1,123 |
-0.53% |
5,200 |
2025/5/26 |
1,156 |
1,156 |
1,118 |
1,129 |
+0.27% |
15,700 |
2025/5/23 |
1,119 |
1,126 |
1,119 |
1,126 |
+0.00% |
3,200 |
2025/5/22 |
1,138 |
1,138 |
1,114 |
1,126 |
-1.05% |
12,100 |
2025/5/21 |
1,136 |
1,139 |
1,121 |
1,138 |
+0.09% |
5,900 |
2025/5/20 |
1,136 |
1,137 |
1,132 |
1,137 |
+0.09% |
3,400 |
2025/5/19 |
1,143 |
1,145 |
1,128 |
1,136 |
+1.25% |
9,600 |
2025/5/16 |
1,153 |
1,155 |
1,085 |
1,122 |
-2.69% |
30,500 |
2025/5/15 |
1,155 |
1,157 |
1,152 |
1,153 |
-0.52% |
1,500 |
2025/5/14 |
1,168 |
1,168 |
1,153 |
1,159 |
-0.77% |
6,900 |
2025/5/13 |
1,155 |
1,194 |
1,140 |
1,168 |
-0.51% |
57,000 |
2025/5/12 |
1,160 |
1,176 |
1,151 |
1,174 |
+1.38% |
9,600 |
2025/5/9 |
1,155 |
1,158 |
1,149 |
1,158 |
+0.35% |
5,100 |
2025/5/8 |
1,156 |
1,156 |
1,154 |
1,154 |
-0.26% |
400 |
2025/5/7 |
1,168 |
1,168 |
1,156 |
1,157 |
-0.94% |
2,000 |
2025/5/2 |
1,164 |
1,168 |
1,155 |
1,168 |
+0.34% |
1,800 |
2025/5/1 |
1,158 |
1,164 |
1,158 |
1,164 |
-0.26% |
1,000 |
2025/4/30 |
1,163 |
1,168 |
1,160 |
1,167 |
+0.60% |
2,900 |
2025/4/28 |
1,157 |
1,162 |
1,157 |
1,160 |
-0.26% |
600 |
2025/4/25 |
1,158 |
1,163 |
1,156 |
1,163 |
+0.17% |
1,200 |
2025/4/24 |
1,173 |
1,173 |
1,161 |
1,161 |
-0.85% |
7,400 |
2025/4/23 |
1,163 |
1,171 |
1,158 |
1,171 |
+0.69% |
6,900 |
2025/4/22 |
1,153 |
1,163 |
1,153 |
1,163 |
+0.87% |
3,100 |
2025/4/21 |
1,144 |
1,180 |
1,140 |
1,153 |
+0.61% |
8,400 |
2025/4/18 |
1,146 |
1,150 |
1,140 |
1,146 |
+0.09% |
6,300 |
2025/4/17 |
1,155 |
1,155 |
1,141 |
1,145 |
-0.17% |
2,800 |
2025/4/16 |
1,146 |
1,147 |
1,142 |
1,147 |
+0.09% |
1,900 |
2025/4/15 |
1,171 |
1,171 |
1,135 |
1,146 |
-2.30% |
6,500 |
2025/4/14 |
1,136 |
1,173 |
1,136 |
1,173 |
+1.03% |
7,500 |
2025/4/11 |
1,136 |
1,161 |
1,132 |
1,161 |
+0.00% |
3,500 |
2025/4/10 |
1,179 |
1,179 |
1,147 |
1,161 |
+2.47% |
5,800 |
2025/4/9 |
1,132 |
1,135 |
1,100 |
1,133 |
+0.09% |
7,100 |
2025/4/8 |
1,117 |
1,137 |
1,117 |
1,132 |
+2.35% |
4,100 |
2025/4/7 |
1,120 |
1,122 |
1,092 |
1,106 |
-1.78% |
12,400 |
2025/4/4 |
1,130 |
1,130 |
1,110 |
1,126 |
-0.35% |
8,100 |
2025/4/3 |
1,141 |
1,141 |
1,121 |
1,130 |
-1.05% |
6,000 |
2025/4/2 |
1,168 |
1,168 |
1,140 |
1,142 |
-2.23% |
9,900 |
2025/4/1 |
1,171 |
1,171 |
1,150 |
1,168 |
+0.00% |
5,800 |
2025/3/31 |
1,175 |
1,175 |
1,152 |
1,168 |
-0.60% |
5,600 |
2025/3/28 |
1,170 |
1,175 |
1,161 |
1,175 |
+0.34% |
4,200 |
2025/3/27 |
1,167 |
1,172 |
1,166 |
1,171 |
-0.09% |
3,900 |
2025/3/26 |
1,172 |
1,173 |
1,170 |
1,172 |
+0.26% |
3,300 |
2025/3/25 |
1,167 |
1,172 |
1,164 |
1,169 |
-0.17% |
3,800 |
2025/3/24 |
1,176 |
1,176 |
1,141 |
1,171 |
+0.09% |
10,800 |
2025/3/21 |
1,166 |
1,170 |
1,161 |
1,170 |
+0.34% |
6,100 |
2025/3/19 |
1,148 |
1,166 |
1,148 |
1,166 |
+1.92% |
4,800 |
2025/3/18 |
1,155 |
1,155 |
1,142 |
1,144 |
-0.87% |
4,300 |
2025/3/17 |
1,146 |
1,154 |
1,142 |
1,154 |
+0.35% |
4,800 |
2025/3/14 |
1,148 |
1,150 |
1,141 |
1,150 |
+0.17% |
2,200 |
2025/3/13 |
1,140 |
1,148 |
1,137 |
1,148 |
+0.79% |
7,200 |
2025/3/12 |
1,116 |
1,139 |
1,115 |
1,139 |
+2.52% |
8,400 |
2025/3/11 |
1,117 |
1,117 |
1,110 |
1,111 |
-0.63% |
6,500 |
2025/3/10 |
1,116 |
1,118 |
1,115 |
1,118 |
+0.00% |
7,500 |
2025/3/7 |
1,117 |
1,118 |
1,115 |
1,118 |
+0.09% |
5,200 |
2025/3/6 |
1,118 |
1,120 |
1,116 |
1,117 |
+0.00% |
2,800 |
2025/3/5 |
1,120 |
1,120 |
1,115 |
1,117 |
-0.18% |
5,900 |
2025/3/4 |
1,121 |
1,124 |
1,119 |
1,119 |
-0.27% |
4,300 |
2025/3/3 |
1,120 |
1,125 |
1,120 |
1,122 |
+0.09% |
5,100 |
2025/2/28 |
1,131 |
1,135 |
1,119 |
1,121 |
-0.97% |
6,400 |
2025/2/27 |
1,133 |
1,142 |
1,131 |
1,132 |
-3.33% |
7,700 |
2025/2/26 |
1,165 |
1,172 |
1,151 |
1,171 |
+0.52% |
10,500 |
2025/2/25 |
1,172 |
1,174 |
1,155 |
1,165 |
+0.87% |
14,900 |
2025/2/21 |
1,150 |
1,155 |
1,149 |
1,155 |
+0.43% |
4,000 |
2025/2/20 |
1,149 |
1,153 |
1,148 |
1,150 |
+0.09% |
3,000 |
2025/2/19 |
1,150 |
1,151 |
1,148 |
1,149 |
-0.09% |
3,300 |
2025/2/18 |
1,153 |
1,153 |
1,148 |
1,150 |
+0.17% |
4,000 |
2025/2/17 |
1,150 |
1,152 |
1,148 |
1,148 |
+0.26% |
4,800 |
2025/2/14 |
1,144 |
1,150 |
1,144 |
1,145 |
+0.09% |
3,100 |
2025/2/13 |
1,145 |
1,147 |
1,143 |
1,144 |
-0.09% |
3,300 |
2025/2/12 |
1,144 |
1,147 |
1,140 |
1,145 |
+0.09% |
6,100 |
2025/2/10 |
1,144 |
1,144 |
1,139 |
1,144 |
+0.44% |
4,600 |
2025/2/7 |
1,135 |
1,139 |
1,135 |
1,139 |
+0.35% |
3,600 |
2025/2/6 |
1,134 |
1,137 |
1,133 |
1,135 |
+0.35% |
2,200 |
2025/2/5 |
1,133 |
1,133 |
1,130 |
1,131 |
+0.09% |
2,800 |
2025/2/4 |
1,132 |
1,133 |
1,128 |
1,130 |
+0.00% |
5,300 |
2025/2/3 |
1,119 |
1,130 |
1,119 |
1,130 |
+1.07% |
5,800 |
2025/1/31 |
1,117 |
1,132 |
1,111 |
1,118 |
+2.85% |
33,600 |
2025/1/30 |
1,158 |
1,162 |
1,087 |
1,087 |
-6.45% |
70,900 |
2025/1/29 |
1,164 |
1,166 |
1,159 |
1,162 |
+0.52% |
3,600 |
2025/1/28 |
1,160 |
1,173 |
1,155 |
1,156 |
-0.34% |
7,200 |
2025/1/27 |
1,160 |
1,169 |
1,159 |
1,160 |
+0.09% |
5,700 |
2025/1/24 |
1,163 |
1,170 |
1,159 |
1,159 |
-0.77% |
12,700 |
2025/1/23 |
1,161 |
1,168 |
1,161 |
1,168 |
+0.34% |
5,700 |
2025/1/22 |
1,171 |
1,172 |
1,164 |
1,164 |
+0.00% |
4,200 |
2025/1/21 |
1,171 |
1,172 |
1,164 |
1,164 |
-0.77% |
4,500 |
2025/1/20 |
1,184 |
1,184 |
1,173 |
1,173 |
-0.17% |
4,500 |
2025/1/17 |
1,189 |
1,189 |
1,175 |
1,175 |
-0.17% |
2,800 |
2025/1/16 |
1,196 |
1,196 |
1,177 |
1,177 |
-0.25% |
4,400 |
2025/1/15 |
1,206 |
1,206 |
1,180 |
1,180 |
-1.91% |
9,500 |
|