日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,001 |
1,003 |
981 |
1,001 |
+0.40% |
124,500 |
2025/7/11 |
1,017 |
1,025 |
994 |
997 |
-1.97% |
138,500 |
2025/7/10 |
1,023 |
1,023 |
1,007 |
1,017 |
-0.59% |
55,500 |
2025/7/9 |
1,020 |
1,031 |
1,015 |
1,023 |
+0.59% |
44,400 |
2025/7/8 |
1,009 |
1,020 |
1,008 |
1,017 |
+0.59% |
44,200 |
2025/7/7 |
1,006 |
1,017 |
1,003 |
1,011 |
+0.50% |
42,800 |
2025/7/4 |
1,007 |
1,011 |
1,006 |
1,006 |
-0.10% |
22,500 |
2025/7/3 |
1,003 |
1,010 |
1,000 |
1,007 |
+0.00% |
57,200 |
2025/7/2 |
1,011 |
1,024 |
1,007 |
1,007 |
-0.40% |
53,200 |
2025/7/1 |
1,021 |
1,025 |
1,010 |
1,011 |
-1.37% |
42,200 |
2025/6/30 |
1,027 |
1,032 |
1,018 |
1,025 |
-0.19% |
49,800 |
2025/6/27 |
1,020 |
1,027 |
1,017 |
1,027 |
+0.88% |
47,900 |
2025/6/26 |
1,017 |
1,019 |
1,012 |
1,018 |
+0.10% |
31,700 |
2025/6/25 |
1,025 |
1,025 |
1,008 |
1,017 |
-0.78% |
55,900 |
2025/6/24 |
1,054 |
1,054 |
1,020 |
1,025 |
-0.77% |
47,800 |
2025/6/23 |
1,050 |
1,050 |
1,033 |
1,033 |
-1.71% |
47,900 |
2025/6/20 |
1,032 |
1,060 |
1,028 |
1,051 |
+1.35% |
194,300 |
2025/6/19 |
1,033 |
1,040 |
1,031 |
1,037 |
+0.39% |
42,300 |
2025/6/18 |
1,038 |
1,040 |
1,026 |
1,033 |
-0.48% |
52,500 |
2025/6/17 |
1,014 |
1,043 |
1,014 |
1,038 |
+2.06% |
80,000 |
2025/6/16 |
1,018 |
1,022 |
1,008 |
1,017 |
+0.30% |
40,900 |
2025/6/13 |
1,004 |
1,018 |
1,001 |
1,014 |
+0.70% |
71,900 |
2025/6/12 |
1,012 |
1,015 |
1,003 |
1,007 |
-0.79% |
49,900 |
2025/6/11 |
1,000 |
1,028 |
1,000 |
1,015 |
+1.81% |
77,900 |
2025/6/10 |
1,008 |
1,008 |
997 |
997 |
-0.70% |
36,500 |
2025/6/9 |
1,008 |
1,016 |
997 |
1,004 |
-0.30% |
57,300 |
2025/6/6 |
1,009 |
1,023 |
1,007 |
1,007 |
-0.79% |
45,400 |
2025/6/5 |
1,016 |
1,031 |
1,005 |
1,015 |
-0.10% |
102,900 |
2025/6/4 |
1,000 |
1,016 |
997 |
1,016 |
+1.40% |
57,500 |
2025/6/3 |
999 |
1,007 |
989 |
1,002 |
+0.91% |
97,600 |
2025/6/2 |
992 |
995 |
981 |
993 |
-0.30% |
116,700 |
2025/5/30 |
1,003 |
1,005 |
996 |
996 |
-1.39% |
101,500 |
2025/5/29 |
1,013 |
1,016 |
998 |
1,010 |
-0.10% |
73,300 |
2025/5/28 |
1,003 |
1,015 |
998 |
1,011 |
+0.90% |
106,400 |
2025/5/27 |
1,002 |
1,011 |
1,002 |
1,002 |
+0.00% |
49,800 |
2025/5/26 |
1,006 |
1,016 |
1,002 |
1,002 |
-0.40% |
57,900 |
2025/5/23 |
1,001 |
1,013 |
1,000 |
1,006 |
-0.40% |
110,800 |
2025/5/22 |
1,010 |
1,024 |
1,005 |
1,010 |
-0.98% |
68,400 |
2025/5/21 |
1,025 |
1,031 |
1,018 |
1,020 |
-0.39% |
51,400 |
2025/5/20 |
1,045 |
1,048 |
1,017 |
1,024 |
-0.87% |
99,100 |
2025/5/19 |
1,050 |
1,055 |
1,032 |
1,033 |
-0.96% |
87,300 |
2025/5/16 |
1,022 |
1,054 |
1,000 |
1,043 |
+1.76% |
144,800 |
2025/5/15 |
1,016 |
1,036 |
997 |
1,025 |
+0.00% |
149,600 |
2025/5/14 |
1,038 |
1,038 |
1,007 |
1,025 |
-4.03% |
220,600 |
2025/5/13 |
1,076 |
1,086 |
1,068 |
1,068 |
-0.56% |
108,000 |
2025/5/12 |
1,100 |
1,108 |
1,066 |
1,074 |
-2.36% |
132,000 |
2025/5/9 |
1,098 |
1,117 |
1,094 |
1,100 |
+0.09% |
100,800 |
2025/5/8 |
1,108 |
1,108 |
1,087 |
1,099 |
-0.81% |
96,300 |
2025/5/7 |
1,109 |
1,128 |
1,107 |
1,108 |
-0.18% |
77,100 |
2025/5/2 |
1,120 |
1,130 |
1,101 |
1,110 |
-0.89% |
75,600 |
2025/5/1 |
1,130 |
1,130 |
1,108 |
1,120 |
-0.62% |
119,000 |
2025/4/30 |
1,145 |
1,145 |
1,115 |
1,127 |
-1.05% |
88,100 |
2025/4/28 |
1,146 |
1,167 |
1,136 |
1,139 |
-0.44% |
83,800 |
2025/4/25 |
1,147 |
1,158 |
1,140 |
1,144 |
-0.26% |
87,700 |
2025/4/24 |
1,208 |
1,216 |
1,145 |
1,147 |
-5.36% |
152,600 |
2025/4/23 |
1,201 |
1,218 |
1,201 |
1,212 |
+0.25% |
153,500 |
2025/4/22 |
1,200 |
1,228 |
1,196 |
1,209 |
+0.75% |
192,700 |
2025/4/21 |
1,152 |
1,203 |
1,150 |
1,200 |
+3.27% |
220,700 |
2025/4/18 |
1,130 |
1,162 |
1,130 |
1,162 |
+3.47% |
171,900 |
2025/4/17 |
1,148 |
1,150 |
1,116 |
1,123 |
-1.84% |
175,000 |
2025/4/16 |
1,115 |
1,146 |
1,115 |
1,144 |
+2.97% |
163,700 |
2025/4/15 |
1,127 |
1,142 |
1,109 |
1,111 |
-1.59% |
123,600 |
2025/4/14 |
1,077 |
1,146 |
1,071 |
1,129 |
+4.83% |
256,500 |
2025/4/11 |
1,029 |
1,079 |
1,012 |
1,077 |
+3.86% |
175,900 |
2025/4/10 |
1,014 |
1,041 |
1,014 |
1,037 |
+5.82% |
133,400 |
2025/4/9 |
962 |
990 |
954 |
980 |
+0.31% |
125,100 |
2025/4/8 |
953 |
985 |
953 |
977 |
+5.51% |
99,200 |
2025/4/7 |
901 |
953 |
899 |
926 |
-6.56% |
208,700 |
2025/4/4 |
1,012 |
1,019 |
968 |
991 |
-3.51% |
187,600 |
2025/4/3 |
1,020 |
1,031 |
1,013 |
1,027 |
-2.65% |
119,100 |
2025/4/2 |
1,037 |
1,056 |
1,029 |
1,055 |
+1.74% |
102,400 |
2025/4/1 |
1,050 |
1,061 |
1,029 |
1,037 |
-0.77% |
72,000 |
2025/3/31 |
1,029 |
1,055 |
1,029 |
1,045 |
-1.14% |
105,700 |
2025/3/28 |
1,014 |
1,059 |
1,008 |
1,057 |
+3.42% |
272,900 |
2025/3/27 |
1,016 |
1,043 |
1,014 |
1,022 |
-0.20% |
339,900 |
2025/3/26 |
1,033 |
1,038 |
1,018 |
1,024 |
-0.78% |
138,800 |
2025/3/25 |
1,028 |
1,035 |
1,022 |
1,032 |
+0.39% |
116,900 |
2025/3/24 |
1,056 |
1,059 |
1,024 |
1,028 |
-2.47% |
141,300 |
2025/3/21 |
1,046 |
1,057 |
1,046 |
1,054 |
-0.38% |
98,900 |
2025/3/19 |
1,068 |
1,068 |
1,050 |
1,058 |
-0.66% |
142,900 |
2025/3/18 |
1,070 |
1,087 |
1,065 |
1,065 |
+0.09% |
153,300 |
2025/3/17 |
1,075 |
1,077 |
1,057 |
1,064 |
-0.28% |
86,100 |
2025/3/14 |
1,075 |
1,082 |
1,067 |
1,067 |
-1.02% |
91,200 |
2025/3/13 |
1,050 |
1,092 |
1,040 |
1,078 |
+2.86% |
194,500 |
2025/3/12 |
1,041 |
1,051 |
1,041 |
1,048 |
+0.19% |
89,400 |
2025/3/11 |
1,040 |
1,054 |
1,033 |
1,046 |
+0.48% |
121,400 |
2025/3/10 |
1,060 |
1,080 |
1,040 |
1,041 |
-2.25% |
171,200 |
2025/3/7 |
1,055 |
1,065 |
1,035 |
1,065 |
+0.00% |
90,100 |
2025/3/6 |
1,060 |
1,068 |
1,058 |
1,065 |
+0.00% |
63,000 |
2025/3/5 |
1,068 |
1,075 |
1,051 |
1,065 |
-0.56% |
115,500 |
2025/3/4 |
1,062 |
1,078 |
1,049 |
1,071 |
+0.09% |
120,900 |
2025/3/3 |
1,017 |
1,079 |
1,017 |
1,070 |
+6.05% |
195,600 |
2025/2/28 |
990 |
1,014 |
985 |
1,009 |
+1.10% |
109,500 |
2025/2/27 |
977 |
998 |
971 |
998 |
+1.42% |
106,600 |
2025/2/26 |
975 |
984 |
956 |
984 |
+0.72% |
86,500 |
2025/2/25 |
984 |
987 |
969 |
977 |
-0.91% |
85,500 |
2025/2/21 |
1,013 |
1,015 |
985 |
986 |
-3.33% |
117,400 |
2025/2/20 |
1,032 |
1,052 |
1,012 |
1,020 |
-2.21% |
143,300 |
2025/2/19 |
993 |
1,054 |
986 |
1,043 |
+5.04% |
274,400 |
2025/2/18 |
993 |
1,006 |
993 |
993 |
+0.71% |
114,900 |
2025/2/17 |
945 |
986 |
945 |
986 |
+6.02% |
160,200 |
2025/2/14 |
949 |
950 |
925 |
930 |
-1.80% |
114,500 |
2025/2/13 |
935 |
949 |
935 |
947 |
+1.72% |
66,000 |
2025/2/12 |
934 |
934 |
921 |
931 |
-0.11% |
44,600 |
2025/2/10 |
918 |
933 |
918 |
932 |
+1.64% |
51,400 |
2025/2/7 |
920 |
923 |
914 |
917 |
-0.11% |
46,100 |
2025/2/6 |
913 |
919 |
912 |
918 |
+0.77% |
26,100 |
2025/2/5 |
906 |
914 |
906 |
911 |
+1.11% |
32,300 |
2025/2/4 |
912 |
913 |
901 |
901 |
-0.44% |
30,200 |
2025/2/3 |
915 |
920 |
901 |
905 |
-1.63% |
84,800 |
2025/1/31 |
928 |
928 |
916 |
920 |
-0.86% |
46,800 |
2025/1/30 |
913 |
928 |
910 |
928 |
+1.64% |
78,600 |
2025/1/29 |
919 |
920 |
913 |
913 |
-0.65% |
39,900 |
2025/1/28 |
915 |
924 |
912 |
919 |
+0.33% |
44,900 |
2025/1/27 |
920 |
921 |
916 |
916 |
+0.00% |
34,200 |
2025/1/24 |
910 |
917 |
908 |
916 |
+0.66% |
58,300 |
2025/1/23 |
914 |
914 |
905 |
910 |
+0.11% |
33,200 |
2025/1/22 |
911 |
913 |
902 |
909 |
+0.00% |
36,400 |
2025/1/21 |
909 |
914 |
905 |
909 |
+0.44% |
35,600 |
2025/1/20 |
910 |
911 |
905 |
905 |
-0.55% |
33,300 |
2025/1/17 |
915 |
915 |
906 |
910 |
-0.55% |
41,800 |
2025/1/16 |
930 |
930 |
915 |
915 |
-0.76% |
33,200 |
2025/1/15 |
919 |
927 |
919 |
922 |
+0.11% |
36,500 |
|