日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,332 |
1,337 |
1,305 |
1,305 |
-2.10% |
697,100 |
2025/7/10 |
1,338 |
1,349 |
1,331 |
1,333 |
-0.22% |
370,500 |
2025/7/9 |
1,331 |
1,341 |
1,328 |
1,336 |
+1.37% |
296,500 |
2025/7/8 |
1,320 |
1,332 |
1,317 |
1,318 |
-0.68% |
317,600 |
2025/7/7 |
1,331 |
1,339 |
1,322 |
1,327 |
+0.38% |
313,200 |
2025/7/4 |
1,336 |
1,336 |
1,321 |
1,322 |
-1.05% |
240,300 |
2025/7/3 |
1,339 |
1,339 |
1,320 |
1,336 |
-0.30% |
369,200 |
2025/7/2 |
1,335 |
1,342 |
1,327 |
1,340 |
+0.75% |
286,700 |
2025/7/1 |
1,331 |
1,343 |
1,322 |
1,330 |
+0.00% |
398,500 |
2025/6/30 |
1,329 |
1,345 |
1,326 |
1,330 |
+0.68% |
490,300 |
2025/6/27 |
1,310 |
1,336 |
1,310 |
1,321 |
+1.62% |
430,300 |
2025/6/26 |
1,283 |
1,300 |
1,276 |
1,300 |
+0.70% |
384,500 |
2025/6/25 |
1,290 |
1,299 |
1,278 |
1,291 |
-0.46% |
323,900 |
2025/6/24 |
1,285 |
1,300 |
1,284 |
1,297 |
+1.41% |
435,200 |
2025/6/23 |
1,265 |
1,280 |
1,257 |
1,279 |
+1.11% |
279,000 |
2025/6/20 |
1,280 |
1,294 |
1,265 |
1,265 |
-0.86% |
498,300 |
2025/6/19 |
1,294 |
1,300 |
1,268 |
1,276 |
+0.00% |
457,400 |
2025/6/18 |
1,273 |
1,281 |
1,265 |
1,276 |
+0.24% |
605,100 |
2025/6/17 |
1,290 |
1,292 |
1,257 |
1,273 |
-0.55% |
1,169,400 |
2025/6/16 |
1,278 |
1,320 |
1,251 |
1,280 |
+16.58% |
2,976,400 |
2025/6/13 |
1,106 |
1,112 |
1,090 |
1,098 |
-1.17% |
498,500 |
2025/6/12 |
1,112 |
1,121 |
1,104 |
1,111 |
-0.09% |
273,800 |
2025/6/11 |
1,106 |
1,122 |
1,106 |
1,112 |
+0.82% |
210,600 |
2025/6/10 |
1,099 |
1,124 |
1,099 |
1,103 |
+0.64% |
291,600 |
2025/6/9 |
1,099 |
1,105 |
1,090 |
1,096 |
+0.55% |
136,900 |
2025/6/6 |
1,090 |
1,096 |
1,088 |
1,090 |
-0.37% |
96,600 |
2025/6/5 |
1,093 |
1,097 |
1,076 |
1,094 |
-0.27% |
208,100 |
2025/6/4 |
1,097 |
1,107 |
1,093 |
1,097 |
+0.55% |
204,900 |
2025/6/3 |
1,090 |
1,097 |
1,075 |
1,091 |
-0.27% |
268,300 |
2025/6/2 |
1,085 |
1,094 |
1,082 |
1,094 |
+0.92% |
240,300 |
2025/5/30 |
1,077 |
1,090 |
1,075 |
1,084 |
+0.18% |
140,900 |
2025/5/29 |
1,076 |
1,088 |
1,073 |
1,082 |
+0.74% |
164,100 |
2025/5/28 |
1,068 |
1,082 |
1,067 |
1,074 |
+1.03% |
175,500 |
2025/5/27 |
1,061 |
1,068 |
1,058 |
1,063 |
-0.09% |
125,000 |
2025/5/26 |
1,067 |
1,074 |
1,062 |
1,064 |
+0.38% |
145,200 |
2025/5/23 |
1,057 |
1,066 |
1,055 |
1,060 |
+0.47% |
146,200 |
2025/5/22 |
1,054 |
1,064 |
1,049 |
1,055 |
+0.00% |
141,100 |
2025/5/21 |
1,068 |
1,073 |
1,054 |
1,055 |
-0.75% |
146,300 |
2025/5/20 |
1,075 |
1,083 |
1,060 |
1,063 |
-0.47% |
188,300 |
2025/5/19 |
1,056 |
1,070 |
1,054 |
1,068 |
+0.66% |
218,400 |
2025/5/16 |
1,052 |
1,066 |
1,040 |
1,061 |
+1.73% |
169,300 |
2025/5/15 |
1,048 |
1,055 |
1,042 |
1,043 |
-0.57% |
258,900 |
2025/5/14 |
1,054 |
1,054 |
1,040 |
1,049 |
+0.10% |
156,600 |
2025/5/13 |
1,053 |
1,055 |
1,040 |
1,048 |
+0.29% |
231,200 |
2025/5/12 |
1,036 |
1,050 |
1,036 |
1,045 |
+0.87% |
179,300 |
2025/5/9 |
1,027 |
1,040 |
1,027 |
1,036 |
+0.68% |
155,800 |
2025/5/8 |
1,031 |
1,033 |
1,021 |
1,029 |
-0.19% |
181,900 |
2025/5/7 |
1,036 |
1,043 |
1,031 |
1,031 |
+0.39% |
203,800 |
2025/5/2 |
1,031 |
1,038 |
1,024 |
1,027 |
+0.10% |
214,000 |
2025/5/1 |
1,032 |
1,035 |
1,026 |
1,026 |
-1.16% |
137,900 |
2025/4/30 |
1,035 |
1,042 |
1,024 |
1,038 |
-0.29% |
176,500 |
2025/4/28 |
1,043 |
1,052 |
1,038 |
1,041 |
-0.19% |
170,600 |
2025/4/25 |
1,033 |
1,043 |
1,031 |
1,043 |
+0.29% |
235,600 |
2025/4/24 |
1,056 |
1,056 |
1,038 |
1,040 |
-1.23% |
199,800 |
2025/4/23 |
1,065 |
1,073 |
1,051 |
1,053 |
-0.19% |
268,300 |
2025/4/22 |
1,038 |
1,057 |
1,038 |
1,055 |
+1.25% |
249,300 |
2025/4/21 |
1,050 |
1,050 |
1,035 |
1,042 |
+0.39% |
270,500 |
2025/4/18 |
1,022 |
1,045 |
1,018 |
1,038 |
+2.27% |
252,100 |
2025/4/17 |
1,013 |
1,026 |
1,012 |
1,015 |
-0.68% |
125,200 |
2025/4/16 |
1,040 |
1,042 |
1,018 |
1,022 |
-0.78% |
172,100 |
2025/4/15 |
1,037 |
1,046 |
1,030 |
1,030 |
-0.68% |
182,500 |
2025/4/14 |
1,040 |
1,048 |
1,030 |
1,037 |
+0.78% |
354,000 |
2025/4/11 |
1,018 |
1,029 |
998 |
1,029 |
+0.19% |
383,200 |
2025/4/10 |
1,040 |
1,041 |
1,013 |
1,027 |
+3.53% |
460,100 |
2025/4/9 |
985 |
1,003 |
963 |
992 |
-2.27% |
716,700 |
2025/4/8 |
1,004 |
1,025 |
1,002 |
1,015 |
+5.07% |
818,800 |
2025/4/7 |
940 |
993 |
931 |
966 |
-5.39% |
906,300 |
2025/4/4 |
1,050 |
1,063 |
999 |
1,021 |
-5.99% |
824,800 |
2025/4/3 |
1,063 |
1,086 |
1,058 |
1,086 |
-1.27% |
587,600 |
2025/4/2 |
1,112 |
1,115 |
1,091 |
1,100 |
-1.61% |
535,000 |
2025/4/1 |
1,127 |
1,133 |
1,112 |
1,118 |
-0.62% |
459,500 |
2025/3/31 |
1,134 |
1,142 |
1,118 |
1,125 |
-1.49% |
501,200 |
2025/3/28 |
1,137 |
1,156 |
1,135 |
1,142 |
+0.44% |
415,500 |
2025/3/27 |
1,152 |
1,158 |
1,131 |
1,137 |
-1.22% |
397,800 |
2025/3/26 |
1,150 |
1,158 |
1,128 |
1,151 |
+0.96% |
509,200 |
2025/3/25 |
1,130 |
1,154 |
1,115 |
1,140 |
-0.09% |
699,500 |
2025/3/24 |
1,135 |
1,148 |
1,122 |
1,141 |
+0.18% |
765,100 |
2025/3/21 |
1,115 |
1,146 |
1,108 |
1,139 |
+1.42% |
1,091,500 |
2025/3/19 |
1,071 |
1,135 |
1,070 |
1,123 |
+6.95% |
3,797,400 |
2025/3/18 |
1,050 |
1,050 |
1,043 |
1,050 |
+16.67% |
2,473,600 |
2025/3/17 |
906 |
911 |
898 |
900 |
+0.78% |
740,200 |
2025/3/14 |
889 |
895 |
885 |
893 |
-0.45% |
432,000 |
2025/3/13 |
892 |
901 |
885 |
897 |
+0.67% |
324,900 |
2025/3/12 |
883 |
898 |
882 |
891 |
+0.68% |
386,200 |
2025/3/11 |
898 |
898 |
870 |
885 |
-3.59% |
590,100 |
2025/3/10 |
913 |
919 |
906 |
918 |
-0.11% |
307,000 |
2025/3/7 |
902 |
919 |
900 |
919 |
+1.21% |
402,200 |
2025/3/6 |
910 |
913 |
901 |
908 |
+0.44% |
222,300 |
2025/3/5 |
900 |
911 |
899 |
904 |
+0.67% |
256,800 |
2025/3/4 |
891 |
898 |
881 |
898 |
+0.00% |
271,900 |
2025/3/3 |
884 |
898 |
883 |
898 |
+2.63% |
305,800 |
2025/2/28 |
872 |
882 |
868 |
875 |
-0.46% |
326,200 |
2025/2/27 |
870 |
882 |
866 |
879 |
+1.50% |
232,000 |
2025/2/26 |
874 |
874 |
859 |
866 |
-0.46% |
245,000 |
2025/2/25 |
869 |
879 |
865 |
870 |
-0.34% |
257,200 |
2025/2/21 |
878 |
881 |
871 |
873 |
-0.57% |
197,800 |
2025/2/20 |
898 |
901 |
876 |
878 |
-2.66% |
440,400 |
2025/2/19 |
901 |
905 |
899 |
902 |
-0.22% |
180,400 |
2025/2/18 |
911 |
911 |
897 |
904 |
-0.11% |
323,600 |
2025/2/17 |
909 |
918 |
903 |
905 |
-0.33% |
338,800 |
2025/2/14 |
921 |
921 |
907 |
908 |
-1.30% |
248,900 |
2025/2/13 |
921 |
922 |
916 |
920 |
+0.00% |
302,500 |
2025/2/12 |
910 |
921 |
909 |
920 |
+0.66% |
327,600 |
2025/2/10 |
908 |
929 |
905 |
914 |
+0.77% |
567,600 |
2025/2/7 |
905 |
910 |
900 |
907 |
+0.33% |
299,500 |
2025/2/6 |
900 |
905 |
894 |
904 |
+0.89% |
431,600 |
2025/2/5 |
898 |
898 |
884 |
896 |
+1.01% |
377,200 |
2025/2/4 |
912 |
916 |
884 |
887 |
-1.55% |
537,900 |
2025/2/3 |
900 |
914 |
894 |
901 |
-0.33% |
571,400 |
2025/1/31 |
905 |
911 |
900 |
904 |
-0.55% |
469,300 |
2025/1/30 |
888 |
913 |
887 |
909 |
-0.55% |
1,195,400 |
2025/1/29 |
920 |
923 |
908 |
914 |
-1.72% |
1,860,700 |
2025/1/28 |
926 |
932 |
918 |
930 |
+1.20% |
873,200 |
2025/1/27 |
917 |
927 |
914 |
919 |
+1.21% |
981,900 |
2025/1/24 |
907 |
915 |
903 |
908 |
+1.11% |
482,600 |
2025/1/23 |
909 |
916 |
898 |
898 |
-1.86% |
960,900 |
2025/1/22 |
911 |
930 |
904 |
915 |
+2.12% |
4,269,900 |
2025/1/21 |
889 |
898 |
883 |
896 |
+1.01% |
777,400 |
2025/1/20 |
894 |
894 |
885 |
887 |
+0.00% |
491,100 |
2025/1/17 |
892 |
900 |
881 |
887 |
-0.67% |
879,200 |
2025/1/16 |
889 |
906 |
888 |
893 |
+1.25% |
2,136,600 |
2025/1/15 |
890 |
898 |
881 |
882 |
+0.00% |
2,170,300 |
2025/1/14 |
888 |
898 |
879 |
882 |
-1.67% |
715,100 |
|