日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,016 |
1,032 |
1,014 |
1,021 |
+0.49% |
4,781,100 |
2025/7/14 |
1,023 |
1,030.5 |
1,016 |
1,016 |
-1.84% |
5,552,600 |
2025/7/11 |
1,035.5 |
1,038.5 |
1,025.5 |
1,035 |
+0.63% |
5,277,900 |
2025/7/10 |
1,041 |
1,042.5 |
1,021.5 |
1,028.5 |
-1.86% |
5,342,500 |
2025/7/9 |
1,038.5 |
1,052.5 |
1,035.5 |
1,048 |
+1.70% |
5,971,400 |
2025/7/8 |
1,035 |
1,042 |
1,027.5 |
1,030.5 |
-1.72% |
5,904,300 |
2025/7/7 |
1,050.5 |
1,058.5 |
1,043 |
1,048.5 |
-0.76% |
3,560,300 |
2025/7/4 |
1,056 |
1,068.5 |
1,046 |
1,056.5 |
-0.98% |
4,772,300 |
2025/7/3 |
1,041 |
1,087 |
1,041 |
1,067 |
+1.43% |
7,792,400 |
2025/7/2 |
1,045 |
1,058.5 |
1,034.5 |
1,052 |
+1.30% |
6,164,200 |
2025/7/1 |
1,064 |
1,064 |
1,030 |
1,038.5 |
-0.19% |
5,715,800 |
2025/6/30 |
1,049 |
1,059.5 |
1,038.5 |
1,040.5 |
-0.29% |
7,396,400 |
2025/6/27 |
1,035 |
1,048 |
1,033 |
1,043.5 |
-0.38% |
6,671,800 |
2025/6/26 |
1,060.5 |
1,064 |
1,045.5 |
1,047.5 |
-2.19% |
7,749,200 |
2025/6/25 |
1,080.5 |
1,082.5 |
1,071 |
1,071 |
-0.74% |
4,276,900 |
2025/6/24 |
1,082.5 |
1,087 |
1,068 |
1,079 |
+0.75% |
6,312,700 |
2025/6/23 |
1,082 |
1,085 |
1,069 |
1,071 |
-1.56% |
5,938,300 |
2025/6/20 |
1,097 |
1,101 |
1,080 |
1,088 |
-0.41% |
8,785,700 |
2025/6/19 |
1,125.5 |
1,127 |
1,091 |
1,092.5 |
-2.89% |
5,794,900 |
2025/6/18 |
1,133 |
1,139.5 |
1,111 |
1,125 |
-0.71% |
4,655,800 |
2025/6/17 |
1,141 |
1,150.5 |
1,131.5 |
1,133 |
-0.04% |
4,284,200 |
2025/6/16 |
1,133 |
1,137.5 |
1,127 |
1,133.5 |
-0.18% |
3,726,100 |
2025/6/13 |
1,167 |
1,170 |
1,133 |
1,135.5 |
-2.70% |
6,094,300 |
2025/6/12 |
1,155 |
1,171.5 |
1,155 |
1,167 |
+0.60% |
3,225,300 |
2025/6/11 |
1,155 |
1,166.5 |
1,148 |
1,160 |
+1.13% |
3,685,900 |
2025/6/10 |
1,140 |
1,147.5 |
1,133 |
1,147 |
+0.79% |
3,326,900 |
2025/6/9 |
1,145 |
1,148 |
1,131 |
1,138 |
-0.18% |
3,052,600 |
2025/6/6 |
1,140 |
1,152.5 |
1,139 |
1,140 |
-0.35% |
2,618,600 |
2025/6/5 |
1,135 |
1,149.5 |
1,132 |
1,144 |
-1.08% |
5,161,300 |
2025/6/4 |
1,143.5 |
1,181.5 |
1,136.5 |
1,156.5 |
+2.03% |
5,773,100 |
2025/6/3 |
1,135 |
1,146.5 |
1,127 |
1,133.5 |
-1.52% |
4,630,000 |
2025/6/2 |
1,149 |
1,154 |
1,142.5 |
1,151 |
+0.31% |
4,503,200 |
2025/5/30 |
1,127 |
1,152 |
1,121 |
1,147.5 |
+2.27% |
11,289,900 |
2025/5/29 |
1,119 |
1,123.5 |
1,112 |
1,122 |
-0.13% |
3,993,300 |
2025/5/28 |
1,111 |
1,127 |
1,105 |
1,123.5 |
-0.04% |
5,425,400 |
2025/5/27 |
1,127 |
1,136.5 |
1,123 |
1,124 |
-0.75% |
2,758,000 |
2025/5/26 |
1,129.5 |
1,135 |
1,114 |
1,132.5 |
+0.13% |
4,260,500 |
2025/5/23 |
1,125 |
1,132 |
1,118 |
1,131 |
-0.22% |
4,107,900 |
2025/5/22 |
1,138.5 |
1,144 |
1,129 |
1,133.5 |
-0.44% |
3,804,700 |
2025/5/21 |
1,142 |
1,151.5 |
1,129 |
1,138.5 |
-0.31% |
4,202,100 |
2025/5/20 |
1,163 |
1,163.5 |
1,134 |
1,142 |
-1.47% |
5,463,200 |
2025/5/19 |
1,151 |
1,159 |
1,140.5 |
1,159 |
+0.17% |
4,898,100 |
2025/5/16 |
1,156 |
1,160 |
1,147.5 |
1,157 |
+0.52% |
4,355,700 |
2025/5/15 |
1,163.5 |
1,172.5 |
1,143 |
1,151 |
-1.12% |
5,064,700 |
2025/5/14 |
1,166.5 |
1,190 |
1,159 |
1,164 |
-2.72% |
5,999,500 |
2025/5/13 |
1,212 |
1,234.5 |
1,192 |
1,196.5 |
-1.16% |
5,553,100 |
2025/5/12 |
1,165 |
1,229.5 |
1,163.5 |
1,210.5 |
-6.45% |
12,965,000 |
2025/5/9 |
1,309 |
1,320 |
1,294 |
1,294 |
-0.23% |
4,891,400 |
2025/5/8 |
1,309.5 |
1,322 |
1,294.5 |
1,297 |
-0.04% |
4,341,800 |
2025/5/7 |
1,363 |
1,363 |
1,297.5 |
1,297.5 |
-3.39% |
8,863,500 |
2025/5/2 |
1,345 |
1,354.5 |
1,337 |
1,343 |
+0.07% |
4,728,100 |
2025/5/1 |
1,325 |
1,342.5 |
1,310 |
1,342 |
+1.24% |
5,067,200 |
2025/4/30 |
1,336.5 |
1,341 |
1,325.5 |
1,325.5 |
+0.00% |
7,329,200 |
2025/4/28 |
1,317 |
1,332 |
1,312 |
1,325.5 |
+0.65% |
4,947,000 |
2025/4/25 |
1,319.5 |
1,322.5 |
1,307.5 |
1,317 |
-0.15% |
5,884,900 |
2025/4/24 |
1,331.5 |
1,342.5 |
1,304 |
1,319 |
-1.64% |
7,454,300 |
2025/4/23 |
1,358 |
1,364.5 |
1,339.5 |
1,341 |
-0.81% |
8,832,700 |
2025/4/22 |
1,350 |
1,361.5 |
1,340.5 |
1,352 |
+1.43% |
8,478,700 |
2025/4/21 |
1,315.5 |
1,336.5 |
1,310.5 |
1,333 |
+1.91% |
5,180,400 |
2025/4/18 |
1,282 |
1,308 |
1,279.5 |
1,308 |
+2.63% |
3,725,700 |
2025/4/17 |
1,262 |
1,280.5 |
1,258 |
1,274.5 |
+0.99% |
4,842,000 |
2025/4/16 |
1,245 |
1,262 |
1,233.5 |
1,262 |
+1.37% |
4,390,200 |
2025/4/15 |
1,275 |
1,276.5 |
1,242.5 |
1,245 |
-1.46% |
4,709,200 |
2025/4/14 |
1,256 |
1,269.5 |
1,249 |
1,263.5 |
+2.97% |
5,516,100 |
2025/4/11 |
1,231.5 |
1,240 |
1,207 |
1,227 |
-0.37% |
4,823,300 |
2025/4/10 |
1,232 |
1,236 |
1,209 |
1,231.5 |
+2.45% |
5,414,400 |
2025/4/9 |
1,207.5 |
1,211.5 |
1,161.5 |
1,202 |
+0.21% |
8,474,700 |
2025/4/8 |
1,177 |
1,210 |
1,167 |
1,199.5 |
+3.36% |
6,050,400 |
2025/4/7 |
1,182.5 |
1,196.5 |
1,151.5 |
1,160.5 |
-3.41% |
8,750,600 |
2025/4/4 |
1,199 |
1,211.5 |
1,186 |
1,201.5 |
+0.97% |
5,395,300 |
2025/4/3 |
1,163.5 |
1,194 |
1,157 |
1,190 |
+1.58% |
4,983,900 |
2025/4/2 |
1,205.5 |
1,206 |
1,169 |
1,171.5 |
-2.29% |
3,689,400 |
2025/4/1 |
1,189.5 |
1,203 |
1,186.5 |
1,199 |
+0.80% |
3,754,500 |
2025/3/31 |
1,185 |
1,199.5 |
1,172.5 |
1,189.5 |
-1.86% |
6,272,300 |
2025/3/28 |
1,229 |
1,231.5 |
1,202.5 |
1,212 |
-0.37% |
4,415,100 |
2025/3/27 |
1,200 |
1,216.5 |
1,193 |
1,216.5 |
+2.96% |
5,851,100 |
2025/3/26 |
1,188 |
1,194.5 |
1,171.5 |
1,181.5 |
-0.30% |
5,217,800 |
2025/3/25 |
1,187 |
1,204 |
1,177.5 |
1,185 |
+1.20% |
5,248,900 |
2025/3/24 |
1,177.5 |
1,184.5 |
1,164.5 |
1,171 |
-0.76% |
3,867,000 |
2025/3/21 |
1,181.5 |
1,191.5 |
1,176.5 |
1,180 |
-0.30% |
4,508,900 |
2025/3/19 |
1,190 |
1,200 |
1,180 |
1,183.5 |
-1.50% |
3,782,000 |
2025/3/18 |
1,185 |
1,216 |
1,185 |
1,201.5 |
+2.69% |
5,373,800 |
2025/3/17 |
1,224.5 |
1,234.5 |
1,163.5 |
1,170 |
-4.18% |
8,774,300 |
2025/3/14 |
1,199 |
1,223 |
1,197.5 |
1,221 |
+2.26% |
5,199,800 |
2025/3/13 |
1,188.5 |
1,200.5 |
1,186.5 |
1,194 |
+0.00% |
3,720,200 |
2025/3/12 |
1,195 |
1,209 |
1,185.5 |
1,194 |
-1.24% |
4,575,900 |
2025/3/11 |
1,228.5 |
1,233 |
1,202 |
1,209 |
-0.98% |
6,331,600 |
2025/3/10 |
1,169 |
1,221 |
1,166.5 |
1,221 |
+5.71% |
7,298,800 |
2025/3/7 |
1,151 |
1,166 |
1,150 |
1,155 |
+0.52% |
3,390,700 |
2025/3/6 |
1,154 |
1,154 |
1,143 |
1,149 |
+0.04% |
3,153,800 |
2025/3/5 |
1,164.5 |
1,164.5 |
1,147.5 |
1,148.5 |
+0.04% |
3,629,800 |
2025/3/4 |
1,129 |
1,156 |
1,124 |
1,148 |
+2.14% |
5,408,500 |
2025/3/3 |
1,129.5 |
1,134.5 |
1,109.5 |
1,124 |
-0.49% |
4,473,700 |
2025/2/28 |
1,132.5 |
1,141 |
1,126 |
1,129.5 |
-1.48% |
6,610,000 |
2025/2/27 |
1,146.5 |
1,160 |
1,144.5 |
1,146.5 |
-0.86% |
3,562,600 |
2025/2/26 |
1,144.5 |
1,170 |
1,143.5 |
1,156.5 |
+1.05% |
5,294,700 |
2025/2/25 |
1,110.5 |
1,145 |
1,108.5 |
1,144.5 |
+2.55% |
5,830,300 |
2025/2/21 |
1,115 |
1,137.5 |
1,115 |
1,116 |
-0.84% |
4,247,600 |
2025/2/20 |
1,127 |
1,143 |
1,123.5 |
1,125.5 |
-0.57% |
3,858,200 |
2025/2/19 |
1,120 |
1,137.5 |
1,112 |
1,132 |
+0.40% |
6,066,800 |
2025/2/18 |
1,138.5 |
1,149 |
1,120.5 |
1,127.5 |
-2.42% |
6,751,400 |
2025/2/17 |
1,184.5 |
1,202.5 |
1,153.5 |
1,155.5 |
-2.41% |
4,631,300 |
2025/2/14 |
1,186 |
1,206 |
1,169 |
1,184 |
-1.58% |
7,624,100 |
2025/2/13 |
1,205 |
1,218.5 |
1,196.5 |
1,203 |
+1.05% |
3,479,600 |
2025/2/12 |
1,200 |
1,203.5 |
1,182 |
1,190.5 |
+0.29% |
6,184,200 |
2025/2/10 |
1,176.5 |
1,191.5 |
1,175 |
1,187 |
+1.06% |
2,417,600 |
2025/2/7 |
1,167 |
1,183.5 |
1,166.5 |
1,174.5 |
+0.56% |
2,803,300 |
2025/2/6 |
1,158 |
1,173.5 |
1,157 |
1,168 |
+0.34% |
2,314,400 |
2025/2/5 |
1,162.5 |
1,176.5 |
1,160.5 |
1,164 |
+0.30% |
3,731,600 |
2025/2/4 |
1,217 |
1,219 |
1,160.5 |
1,160.5 |
-1.23% |
5,311,200 |
2025/2/3 |
1,206.5 |
1,211 |
1,174 |
1,175 |
-3.29% |
4,705,500 |
2025/1/31 |
1,229 |
1,232 |
1,215 |
1,215 |
-0.90% |
3,356,700 |
2025/1/30 |
1,230.5 |
1,235 |
1,221.5 |
1,226 |
-1.13% |
2,966,900 |
2025/1/29 |
1,243 |
1,254.5 |
1,237 |
1,240 |
+0.04% |
3,634,000 |
2025/1/28 |
1,235.5 |
1,254 |
1,225 |
1,239.5 |
+0.61% |
3,233,400 |
2025/1/27 |
1,225 |
1,235 |
1,224 |
1,232 |
+0.94% |
2,876,800 |
2025/1/24 |
1,206 |
1,232 |
1,204.5 |
1,220.5 |
+0.74% |
3,916,900 |
2025/1/23 |
1,229 |
1,238 |
1,205.5 |
1,211.5 |
-1.22% |
5,023,800 |
2025/1/22 |
1,249 |
1,253.5 |
1,221.5 |
1,226.5 |
-0.93% |
3,402,500 |
2025/1/21 |
1,239.5 |
1,241 |
1,226 |
1,238 |
+1.02% |
2,046,600 |
2025/1/20 |
1,224 |
1,232.5 |
1,219.5 |
1,225.5 |
+0.66% |
2,350,100 |
2025/1/17 |
1,215 |
1,225 |
1,208.5 |
1,217.5 |
+0.12% |
2,414,600 |
2025/1/16 |
1,244.5 |
1,250 |
1,216 |
1,216 |
-0.90% |
4,219,600 |
|