日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,180 |
1,188 |
1,174 |
1,180 |
+0.85% |
27,500 |
2025/7/11 |
1,173 |
1,184 |
1,170 |
1,170 |
-0.26% |
17,800 |
2025/7/10 |
1,173 |
1,179 |
1,163 |
1,173 |
-0.34% |
44,400 |
2025/7/9 |
1,169 |
1,187 |
1,169 |
1,177 |
+0.26% |
25,000 |
2025/7/8 |
1,161 |
1,180 |
1,151 |
1,174 |
+2.18% |
60,700 |
2025/7/7 |
1,156 |
1,168 |
1,147 |
1,149 |
-0.61% |
33,100 |
2025/7/4 |
1,166 |
1,168 |
1,149 |
1,156 |
-0.17% |
32,300 |
2025/7/3 |
1,163 |
1,175 |
1,145 |
1,158 |
-0.43% |
50,600 |
2025/7/2 |
1,140 |
1,171 |
1,135 |
1,163 |
+1.22% |
36,600 |
2025/7/1 |
1,183 |
1,188 |
1,145 |
1,149 |
-1.96% |
38,300 |
2025/6/30 |
1,189 |
1,195 |
1,172 |
1,172 |
-1.43% |
28,500 |
2025/6/27 |
1,162 |
1,202 |
1,162 |
1,189 |
+2.94% |
59,900 |
2025/6/26 |
1,150 |
1,168 |
1,150 |
1,155 |
+0.87% |
35,400 |
2025/6/25 |
1,158 |
1,169 |
1,145 |
1,145 |
-2.14% |
43,900 |
2025/6/24 |
1,187 |
1,191 |
1,169 |
1,170 |
-0.85% |
33,100 |
2025/6/23 |
1,177 |
1,189 |
1,175 |
1,180 |
-0.08% |
34,200 |
2025/6/20 |
1,187 |
1,196 |
1,176 |
1,181 |
-1.09% |
220,000 |
2025/6/19 |
1,192 |
1,204 |
1,188 |
1,194 |
+0.67% |
26,600 |
2025/6/18 |
1,172 |
1,201 |
1,171 |
1,186 |
+1.28% |
44,000 |
2025/6/17 |
1,166 |
1,184 |
1,159 |
1,171 |
+0.09% |
37,400 |
2025/6/16 |
1,177 |
1,184 |
1,164 |
1,170 |
-0.68% |
55,400 |
2025/6/13 |
1,159 |
1,180 |
1,151 |
1,178 |
+0.60% |
58,500 |
2025/6/12 |
1,180 |
1,191 |
1,171 |
1,171 |
-0.51% |
49,700 |
2025/6/11 |
1,204 |
1,206 |
1,177 |
1,177 |
-2.24% |
54,800 |
2025/6/10 |
1,236 |
1,236 |
1,204 |
1,204 |
-2.19% |
35,100 |
2025/6/9 |
1,223 |
1,240 |
1,214 |
1,231 |
+0.16% |
41,700 |
2025/6/6 |
1,240 |
1,261 |
1,205 |
1,229 |
-0.08% |
60,800 |
2025/6/5 |
1,194 |
1,235 |
1,191 |
1,230 |
+2.24% |
57,800 |
2025/6/4 |
1,200 |
1,220 |
1,192 |
1,203 |
+1.09% |
33,500 |
2025/6/3 |
1,201 |
1,202 |
1,186 |
1,190 |
-1.33% |
48,500 |
2025/6/2 |
1,194 |
1,215 |
1,188 |
1,206 |
+0.92% |
43,700 |
2025/5/30 |
1,200 |
1,216 |
1,180 |
1,195 |
-1.40% |
35,000 |
2025/5/29 |
1,213 |
1,216 |
1,201 |
1,212 |
+0.92% |
44,200 |
2025/5/28 |
1,222 |
1,223 |
1,201 |
1,201 |
-0.25% |
42,000 |
2025/5/27 |
1,235 |
1,251 |
1,204 |
1,204 |
-2.11% |
28,900 |
2025/5/26 |
1,250 |
1,250 |
1,230 |
1,230 |
-1.60% |
38,400 |
2025/5/23 |
1,256 |
1,271 |
1,250 |
1,250 |
-0.48% |
34,800 |
2025/5/22 |
1,252 |
1,271 |
1,248 |
1,256 |
-1.10% |
36,600 |
2025/5/21 |
1,288 |
1,290 |
1,265 |
1,270 |
-1.40% |
42,800 |
2025/5/20 |
1,311 |
1,311 |
1,263 |
1,288 |
-1.75% |
75,400 |
2025/5/19 |
1,262 |
1,315 |
1,253 |
1,311 |
+2.66% |
96,500 |
2025/5/16 |
1,238 |
1,289 |
1,237 |
1,277 |
+7.95% |
107,500 |
2025/5/15 |
1,203 |
1,209 |
1,175 |
1,183 |
-1.83% |
92,000 |
2025/5/14 |
1,208 |
1,211 |
1,187 |
1,205 |
-0.25% |
34,900 |
2025/5/13 |
1,229 |
1,233 |
1,208 |
1,208 |
-1.39% |
26,800 |
2025/5/12 |
1,244 |
1,249 |
1,219 |
1,225 |
-1.61% |
27,200 |
2025/5/9 |
1,250 |
1,265 |
1,243 |
1,245 |
-0.32% |
23,000 |
2025/5/8 |
1,284 |
1,285 |
1,245 |
1,249 |
-2.65% |
35,600 |
2025/5/7 |
1,224 |
1,287 |
1,224 |
1,283 |
+3.72% |
37,700 |
2025/5/2 |
1,230 |
1,244 |
1,218 |
1,237 |
-1.12% |
25,800 |
2025/5/1 |
1,257 |
1,257 |
1,237 |
1,251 |
-0.48% |
23,600 |
2025/4/30 |
1,255 |
1,267 |
1,250 |
1,257 |
-0.48% |
30,300 |
2025/4/28 |
1,282 |
1,282 |
1,255 |
1,263 |
-2.40% |
24,700 |
2025/4/25 |
1,294 |
1,305 |
1,288 |
1,294 |
-1.07% |
29,600 |
2025/4/24 |
1,352 |
1,394 |
1,301 |
1,308 |
-3.96% |
67,000 |
2025/4/23 |
1,390 |
1,401 |
1,339 |
1,362 |
-4.08% |
158,900 |
2025/4/22 |
1,339 |
1,423 |
1,339 |
1,420 |
+8.48% |
156,800 |
2025/4/21 |
1,293 |
1,310 |
1,269 |
1,309 |
+1.24% |
49,300 |
2025/4/18 |
1,252 |
1,295 |
1,251 |
1,293 |
+4.19% |
36,100 |
2025/4/17 |
1,240 |
1,252 |
1,230 |
1,241 |
+0.08% |
20,500 |
2025/4/16 |
1,231 |
1,252 |
1,222 |
1,240 |
+0.49% |
33,400 |
2025/4/15 |
1,223 |
1,248 |
1,221 |
1,234 |
+0.00% |
30,300 |
2025/4/14 |
1,230 |
1,237 |
1,214 |
1,234 |
+1.40% |
53,100 |
2025/4/11 |
1,150 |
1,223 |
1,150 |
1,217 |
+0.66% |
78,500 |
2025/4/10 |
1,200 |
1,210 |
1,175 |
1,209 |
+5.68% |
61,200 |
2025/4/9 |
1,085 |
1,181 |
1,083 |
1,144 |
+4.38% |
219,900 |
2025/4/8 |
1,037 |
1,108 |
1,035 |
1,096 |
+8.84% |
48,000 |
2025/4/7 |
992 |
1,035 |
992 |
1,007 |
-8.62% |
56,000 |
2025/4/4 |
1,174 |
1,174 |
1,098 |
1,102 |
-8.47% |
75,200 |
2025/4/3 |
1,185 |
1,214 |
1,185 |
1,204 |
-3.29% |
50,300 |
2025/4/2 |
1,200 |
1,284 |
1,200 |
1,245 |
+4.80% |
149,100 |
2025/4/1 |
1,205 |
1,210 |
1,188 |
1,188 |
-0.08% |
32,600 |
2025/3/31 |
1,233 |
1,245 |
1,189 |
1,189 |
-4.04% |
53,500 |
2025/3/28 |
1,254 |
1,255 |
1,223 |
1,239 |
-2.67% |
116,800 |
2025/3/27 |
1,262 |
1,314 |
1,257 |
1,273 |
-0.31% |
307,500 |
2025/3/26 |
1,272 |
1,280 |
1,263 |
1,277 |
+1.67% |
108,200 |
2025/3/25 |
1,252 |
1,265 |
1,247 |
1,256 |
+0.40% |
71,000 |
2025/3/24 |
1,280 |
1,289 |
1,251 |
1,251 |
-2.27% |
94,700 |
2025/3/21 |
1,272 |
1,284 |
1,272 |
1,280 |
-0.31% |
65,100 |
2025/3/19 |
1,284 |
1,300 |
1,284 |
1,284 |
-0.16% |
47,300 |
2025/3/18 |
1,290 |
1,297 |
1,281 |
1,286 |
+0.55% |
52,100 |
2025/3/17 |
1,280 |
1,297 |
1,277 |
1,279 |
+0.87% |
55,200 |
2025/3/14 |
1,274 |
1,287 |
1,265 |
1,268 |
-1.17% |
51,800 |
2025/3/13 |
1,291 |
1,301 |
1,275 |
1,283 |
-0.16% |
51,500 |
2025/3/12 |
1,305 |
1,305 |
1,276 |
1,285 |
-0.77% |
38,300 |
2025/3/11 |
1,290 |
1,304 |
1,279 |
1,295 |
-0.92% |
36,000 |
2025/3/10 |
1,290 |
1,314 |
1,282 |
1,307 |
+1.16% |
86,500 |
2025/3/7 |
1,299 |
1,300 |
1,276 |
1,292 |
-2.34% |
53,600 |
2025/3/6 |
1,300 |
1,323 |
1,288 |
1,323 |
+2.40% |
75,000 |
2025/3/5 |
1,297 |
1,301 |
1,278 |
1,292 |
-0.46% |
46,500 |
2025/3/4 |
1,264 |
1,298 |
1,243 |
1,298 |
+1.25% |
73,300 |
2025/3/3 |
1,219 |
1,282 |
1,219 |
1,282 |
+7.82% |
119,900 |
2025/2/28 |
1,196 |
1,204 |
1,175 |
1,189 |
-1.25% |
40,100 |
2025/2/27 |
1,188 |
1,210 |
1,178 |
1,204 |
+1.86% |
51,100 |
2025/2/26 |
1,200 |
1,215 |
1,173 |
1,182 |
-2.15% |
45,200 |
2025/2/25 |
1,211 |
1,212 |
1,191 |
1,208 |
-1.55% |
38,000 |
2025/2/21 |
1,235 |
1,246 |
1,216 |
1,227 |
-0.81% |
25,200 |
2025/2/20 |
1,261 |
1,265 |
1,232 |
1,237 |
-2.52% |
21,600 |
2025/2/19 |
1,273 |
1,297 |
1,262 |
1,269 |
-0.78% |
21,100 |
2025/2/18 |
1,266 |
1,279 |
1,258 |
1,279 |
+0.47% |
14,900 |
2025/2/17 |
1,255 |
1,275 |
1,252 |
1,273 |
+0.95% |
14,700 |
2025/2/14 |
1,276 |
1,276 |
1,252 |
1,261 |
+0.00% |
14,900 |
2025/2/13 |
1,256 |
1,278 |
1,256 |
1,261 |
+0.48% |
17,600 |
2025/2/12 |
1,282 |
1,284 |
1,252 |
1,255 |
-2.11% |
26,700 |
2025/2/10 |
1,275 |
1,301 |
1,274 |
1,282 |
-0.39% |
36,300 |
2025/2/7 |
1,294 |
1,294 |
1,275 |
1,287 |
-0.62% |
28,000 |
2025/2/6 |
1,271 |
1,295 |
1,268 |
1,295 |
+2.78% |
23,300 |
2025/2/5 |
1,259 |
1,272 |
1,254 |
1,260 |
+0.64% |
15,400 |
2025/2/4 |
1,254 |
1,271 |
1,251 |
1,252 |
+0.97% |
23,200 |
2025/2/3 |
1,275 |
1,275 |
1,240 |
1,240 |
-2.13% |
44,500 |
2025/1/31 |
1,272 |
1,279 |
1,254 |
1,267 |
-0.31% |
15,200 |
2025/1/30 |
1,245 |
1,271 |
1,245 |
1,271 |
+1.84% |
23,000 |
2025/1/29 |
1,248 |
1,253 |
1,241 |
1,248 |
-0.16% |
17,200 |
2025/1/28 |
1,217 |
1,263 |
1,211 |
1,250 |
+2.71% |
32,200 |
2025/1/27 |
1,208 |
1,223 |
1,195 |
1,217 |
+1.50% |
20,300 |
2025/1/24 |
1,199 |
1,207 |
1,190 |
1,199 |
+1.61% |
15,800 |
2025/1/23 |
1,181 |
1,190 |
1,173 |
1,180 |
-0.17% |
19,300 |
2025/1/22 |
1,189 |
1,211 |
1,182 |
1,182 |
-0.34% |
18,400 |
2025/1/21 |
1,177 |
1,192 |
1,168 |
1,186 |
+0.76% |
12,200 |
2025/1/20 |
1,155 |
1,184 |
1,153 |
1,177 |
+2.26% |
15,100 |
2025/1/17 |
1,165 |
1,184 |
1,143 |
1,151 |
-1.20% |
16,300 |
2025/1/16 |
1,170 |
1,183 |
1,165 |
1,165 |
-0.51% |
17,700 |
2025/1/15 |
1,174 |
1,186 |
1,166 |
1,171 |
-0.59% |
16,600 |
|