日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,000 |
1,042 |
1,000 |
1,031 |
+3.20% |
78,600 |
2025/7/10 |
1,013 |
1,017 |
998 |
999 |
-1.38% |
46,600 |
2025/7/9 |
1,011 |
1,030 |
1,007 |
1,013 |
+0.20% |
42,500 |
2025/7/8 |
1,002 |
1,014 |
1,000 |
1,011 |
+0.90% |
44,700 |
2025/7/7 |
1,002 |
1,018 |
1,002 |
1,002 |
-0.40% |
27,700 |
2025/7/4 |
1,007 |
1,022 |
1,005 |
1,006 |
-0.10% |
43,500 |
2025/7/3 |
1,004 |
1,013 |
1,002 |
1,007 |
-0.40% |
44,800 |
2025/7/2 |
1,014 |
1,019 |
985 |
1,011 |
-2.60% |
149,700 |
2025/7/1 |
1,053 |
1,053 |
1,033 |
1,038 |
+0.00% |
33,800 |
2025/6/30 |
1,064 |
1,072 |
1,038 |
1,038 |
-1.42% |
50,900 |
2025/6/27 |
1,023 |
1,066 |
1,023 |
1,053 |
+2.93% |
76,500 |
2025/6/26 |
1,023 |
1,032 |
1,014 |
1,023 |
+0.99% |
42,900 |
2025/6/25 |
1,003 |
1,020 |
1,003 |
1,013 |
+0.90% |
52,800 |
2025/6/24 |
985 |
1,004 |
982 |
1,004 |
+2.34% |
51,800 |
2025/6/23 |
999 |
999 |
960 |
981 |
-1.80% |
117,400 |
2025/6/20 |
1,006 |
1,011 |
999 |
999 |
-0.79% |
83,100 |
2025/6/19 |
1,011 |
1,018 |
1,001 |
1,007 |
-1.08% |
51,600 |
2025/6/18 |
1,005 |
1,021 |
1,005 |
1,018 |
+1.50% |
51,200 |
2025/6/17 |
1,010 |
1,018 |
1,003 |
1,003 |
-1.47% |
43,600 |
2025/6/16 |
1,007 |
1,021 |
1,002 |
1,018 |
+0.00% |
62,500 |
2025/6/13 |
1,040 |
1,042 |
1,016 |
1,018 |
-2.21% |
84,300 |
2025/6/12 |
1,072 |
1,083 |
1,040 |
1,041 |
-2.89% |
82,200 |
2025/6/11 |
1,069 |
1,081 |
1,064 |
1,072 |
+0.56% |
47,500 |
2025/6/10 |
1,080 |
1,083 |
1,048 |
1,066 |
-1.57% |
77,300 |
2025/6/9 |
1,067 |
1,090 |
1,057 |
1,083 |
+0.93% |
92,200 |
2025/6/6 |
1,099 |
1,099 |
1,066 |
1,073 |
-2.63% |
138,700 |
2025/6/5 |
1,136 |
1,137 |
1,102 |
1,102 |
-3.25% |
105,800 |
2025/6/4 |
1,135 |
1,154 |
1,130 |
1,139 |
+0.53% |
61,200 |
2025/6/3 |
1,162 |
1,164 |
1,132 |
1,133 |
-2.16% |
95,400 |
2025/6/2 |
1,230 |
1,231 |
1,156 |
1,158 |
-6.31% |
156,200 |
2025/5/30 |
1,218 |
1,246 |
1,217 |
1,236 |
+1.39% |
43,800 |
2025/5/29 |
1,228 |
1,232 |
1,218 |
1,219 |
-0.97% |
48,700 |
2025/5/28 |
1,244 |
1,251 |
1,225 |
1,231 |
-0.65% |
50,500 |
2025/5/27 |
1,216 |
1,239 |
1,215 |
1,239 |
+1.98% |
47,100 |
2025/5/26 |
1,202 |
1,219 |
1,195 |
1,215 |
+0.16% |
50,200 |
2025/5/23 |
1,205 |
1,229 |
1,201 |
1,213 |
+0.75% |
61,200 |
2025/5/22 |
1,219 |
1,220 |
1,200 |
1,204 |
-1.55% |
107,100 |
2025/5/21 |
1,253 |
1,264 |
1,223 |
1,223 |
-3.01% |
132,100 |
2025/5/20 |
1,300 |
1,305 |
1,254 |
1,261 |
-4.11% |
193,600 |
2025/5/19 |
1,340 |
1,347 |
1,306 |
1,315 |
-4.01% |
170,800 |
2025/5/16 |
1,276 |
1,385 |
1,270 |
1,370 |
-15.85% |
383,300 |
2025/5/15 |
1,658 |
1,659 |
1,628 |
1,628 |
-2.34% |
26,800 |
2025/5/14 |
1,681 |
1,681 |
1,655 |
1,667 |
-0.83% |
15,300 |
2025/5/13 |
1,698 |
1,705 |
1,681 |
1,681 |
-0.59% |
11,400 |
2025/5/12 |
1,700 |
1,706 |
1,691 |
1,691 |
-0.53% |
7,100 |
2025/5/9 |
1,680 |
1,700 |
1,680 |
1,700 |
+1.19% |
11,600 |
2025/5/8 |
1,681 |
1,681 |
1,668 |
1,680 |
-0.18% |
13,800 |
2025/5/7 |
1,700 |
1,701 |
1,678 |
1,683 |
-1.00% |
15,000 |
2025/5/2 |
1,699 |
1,715 |
1,688 |
1,700 |
-0.58% |
11,100 |
2025/5/1 |
1,690 |
1,712 |
1,685 |
1,710 |
+1.18% |
9,400 |
2025/4/30 |
1,712 |
1,785 |
1,681 |
1,690 |
-1.23% |
74,200 |
2025/4/28 |
1,680 |
1,712 |
1,680 |
1,711 |
+2.03% |
22,500 |
2025/4/25 |
1,674 |
1,678 |
1,667 |
1,677 |
+0.30% |
8,600 |
2025/4/24 |
1,689 |
1,690 |
1,668 |
1,672 |
-0.65% |
11,400 |
2025/4/23 |
1,688 |
1,688 |
1,676 |
1,683 |
+1.14% |
7,700 |
2025/4/22 |
1,662 |
1,672 |
1,662 |
1,664 |
-0.24% |
6,100 |
2025/4/21 |
1,671 |
1,681 |
1,668 |
1,668 |
-0.18% |
5,100 |
2025/4/18 |
1,645 |
1,684 |
1,645 |
1,671 |
+1.64% |
15,200 |
2025/4/17 |
1,633 |
1,653 |
1,633 |
1,644 |
+0.55% |
5,200 |
2025/4/16 |
1,636 |
1,650 |
1,635 |
1,635 |
+0.00% |
9,400 |
2025/4/15 |
1,625 |
1,646 |
1,625 |
1,635 |
+0.62% |
8,200 |
2025/4/14 |
1,630 |
1,642 |
1,625 |
1,625 |
+0.12% |
10,400 |
2025/4/11 |
1,598 |
1,632 |
1,574 |
1,623 |
+0.68% |
14,100 |
2025/4/10 |
1,630 |
1,637 |
1,598 |
1,612 |
+6.19% |
28,800 |
2025/4/9 |
1,521 |
1,537 |
1,502 |
1,518 |
-1.04% |
23,000 |
2025/4/8 |
1,473 |
1,557 |
1,469 |
1,534 |
+8.56% |
31,600 |
2025/4/7 |
1,438 |
1,478 |
1,405 |
1,413 |
-7.53% |
59,100 |
2025/4/4 |
1,639 |
1,639 |
1,514 |
1,528 |
-7.90% |
67,900 |
2025/4/3 |
1,672 |
1,676 |
1,645 |
1,659 |
-1.31% |
38,500 |
2025/4/2 |
1,702 |
1,702 |
1,681 |
1,681 |
-1.23% |
27,100 |
2025/4/1 |
1,704 |
1,715 |
1,700 |
1,702 |
+0.12% |
21,900 |
2025/3/31 |
1,740 |
1,740 |
1,700 |
1,700 |
-2.52% |
29,500 |
2025/3/28 |
1,772 |
1,772 |
1,740 |
1,744 |
-1.58% |
16,700 |
2025/3/27 |
1,735 |
1,772 |
1,726 |
1,772 |
+2.13% |
19,700 |
2025/3/26 |
1,725 |
1,737 |
1,707 |
1,735 |
+1.05% |
22,600 |
2025/3/25 |
1,721 |
1,735 |
1,711 |
1,717 |
+0.00% |
14,700 |
2025/3/24 |
1,751 |
1,756 |
1,710 |
1,717 |
-1.94% |
27,000 |
2025/3/21 |
1,759 |
1,768 |
1,751 |
1,751 |
-1.19% |
12,300 |
2025/3/19 |
1,772 |
1,788 |
1,763 |
1,772 |
+0.00% |
17,200 |
2025/3/18 |
1,753 |
1,772 |
1,752 |
1,772 |
+1.72% |
20,200 |
2025/3/17 |
1,740 |
1,752 |
1,734 |
1,742 |
+0.11% |
18,500 |
2025/3/14 |
1,735 |
1,744 |
1,728 |
1,740 |
+0.06% |
12,500 |
2025/3/13 |
1,734 |
1,743 |
1,726 |
1,739 |
+0.29% |
12,100 |
2025/3/12 |
1,725 |
1,746 |
1,701 |
1,734 |
+0.81% |
17,500 |
2025/3/11 |
1,720 |
1,754 |
1,700 |
1,720 |
-2.11% |
46,600 |
2025/3/10 |
1,691 |
1,761 |
1,691 |
1,757 |
+3.90% |
38,100 |
2025/3/7 |
1,702 |
1,702 |
1,688 |
1,691 |
-1.28% |
30,700 |
2025/3/6 |
1,695 |
1,714 |
1,682 |
1,713 |
+1.06% |
31,300 |
2025/3/5 |
1,709 |
1,715 |
1,694 |
1,695 |
-0.88% |
42,000 |
2025/3/4 |
1,728 |
1,728 |
1,705 |
1,710 |
-1.10% |
21,500 |
2025/3/3 |
1,723 |
1,734 |
1,715 |
1,729 |
+0.58% |
19,200 |
2025/2/28 |
1,722 |
1,731 |
1,706 |
1,719 |
-0.17% |
28,300 |
2025/2/27 |
1,761 |
1,762 |
1,712 |
1,722 |
-4.39% |
131,500 |
2025/2/26 |
1,869 |
1,872 |
1,801 |
1,801 |
-2.91% |
88,100 |
2025/2/25 |
1,848 |
1,863 |
1,837 |
1,855 |
+1.31% |
31,500 |
2025/2/21 |
1,860 |
1,860 |
1,807 |
1,831 |
-1.56% |
42,600 |
2025/2/20 |
1,890 |
1,891 |
1,860 |
1,860 |
-1.64% |
29,800 |
2025/2/19 |
1,904 |
1,909 |
1,877 |
1,891 |
-0.58% |
25,800 |
2025/2/18 |
1,900 |
1,915 |
1,886 |
1,902 |
+0.48% |
23,900 |
2025/2/17 |
1,844 |
1,912 |
1,844 |
1,893 |
+3.61% |
51,400 |
2025/2/14 |
1,844 |
1,844 |
1,825 |
1,827 |
-0.92% |
20,600 |
2025/2/13 |
1,824 |
1,848 |
1,824 |
1,844 |
+1.37% |
18,800 |
2025/2/12 |
1,808 |
1,821 |
1,796 |
1,819 |
+0.61% |
39,900 |
2025/2/10 |
1,830 |
1,830 |
1,797 |
1,808 |
-2.01% |
29,400 |
2025/2/7 |
1,812 |
1,848 |
1,808 |
1,845 |
+1.82% |
26,500 |
2025/2/6 |
1,793 |
1,819 |
1,793 |
1,812 |
+1.46% |
53,200 |
2025/2/5 |
1,799 |
1,799 |
1,780 |
1,786 |
-0.45% |
17,400 |
2025/2/4 |
1,825 |
1,840 |
1,794 |
1,794 |
-1.75% |
81,200 |
2025/2/3 |
1,849 |
1,849 |
1,825 |
1,826 |
-1.19% |
27,500 |
2025/1/31 |
1,845 |
1,848 |
1,825 |
1,848 |
+0.22% |
13,900 |
2025/1/30 |
1,829 |
1,844 |
1,826 |
1,844 |
+1.43% |
20,100 |
2025/1/29 |
1,830 |
1,830 |
1,807 |
1,818 |
-0.66% |
22,800 |
2025/1/28 |
1,820 |
1,830 |
1,807 |
1,830 |
+0.49% |
13,000 |
2025/1/27 |
1,796 |
1,823 |
1,795 |
1,821 |
+2.59% |
25,100 |
2025/1/24 |
1,779 |
1,801 |
1,768 |
1,775 |
-0.22% |
40,800 |
2025/1/23 |
1,760 |
1,780 |
1,754 |
1,779 |
+1.08% |
29,300 |
2025/1/22 |
1,754 |
1,761 |
1,751 |
1,760 |
+0.51% |
19,600 |
2025/1/21 |
1,760 |
1,764 |
1,750 |
1,751 |
-0.28% |
9,300 |
2025/1/20 |
1,766 |
1,775 |
1,756 |
1,756 |
+0.06% |
15,400 |
2025/1/17 |
1,745 |
1,764 |
1,741 |
1,755 |
+0.98% |
25,100 |
2025/1/16 |
1,733 |
1,744 |
1,730 |
1,738 |
+0.29% |
9,000 |
2025/1/15 |
1,745 |
1,759 |
1,726 |
1,733 |
-0.57% |
24,600 |
2025/1/14 |
1,737 |
1,760 |
1,729 |
1,743 |
+1.46% |
24,000 |
|