日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,181 |
1,190 |
1,172 |
1,178 |
-0.25% |
59,800 |
2025/7/10 |
1,200 |
1,210 |
1,161 |
1,181 |
-1.83% |
172,600 |
2025/7/9 |
1,214 |
1,216 |
1,198 |
1,203 |
-0.91% |
58,300 |
2025/7/8 |
1,205 |
1,214 |
1,199 |
1,214 |
+0.91% |
64,100 |
2025/7/7 |
1,206 |
1,211 |
1,197 |
1,203 |
-0.33% |
64,300 |
2025/7/4 |
1,208 |
1,213 |
1,202 |
1,207 |
+0.08% |
47,000 |
2025/7/3 |
1,195 |
1,207 |
1,195 |
1,206 |
+0.75% |
65,000 |
2025/7/2 |
1,195 |
1,200 |
1,190 |
1,197 |
+0.08% |
114,600 |
2025/7/1 |
1,204 |
1,204 |
1,196 |
1,196 |
-0.66% |
90,300 |
2025/6/30 |
1,221 |
1,221 |
1,200 |
1,204 |
-0.99% |
80,000 |
2025/6/27 |
1,211 |
1,227 |
1,211 |
1,216 |
+0.00% |
90,900 |
2025/6/26 |
1,209 |
1,217 |
1,202 |
1,216 |
+0.58% |
78,200 |
2025/6/25 |
1,210 |
1,210 |
1,199 |
1,209 |
+0.67% |
68,900 |
2025/6/24 |
1,221 |
1,226 |
1,197 |
1,201 |
-1.64% |
71,400 |
2025/6/23 |
1,228 |
1,239 |
1,215 |
1,221 |
+0.00% |
129,900 |
2025/6/20 |
1,223 |
1,234 |
1,215 |
1,221 |
-0.25% |
363,700 |
2025/6/19 |
1,220 |
1,228 |
1,219 |
1,224 |
+0.33% |
42,700 |
2025/6/18 |
1,228 |
1,233 |
1,214 |
1,220 |
-0.65% |
54,800 |
2025/6/17 |
1,213 |
1,230 |
1,210 |
1,228 |
+1.32% |
76,800 |
2025/6/16 |
1,207 |
1,219 |
1,206 |
1,212 |
+0.33% |
86,300 |
2025/6/13 |
1,194 |
1,211 |
1,181 |
1,208 |
+1.85% |
131,100 |
2025/6/12 |
1,201 |
1,202 |
1,180 |
1,186 |
-1.00% |
92,600 |
2025/6/11 |
1,206 |
1,206 |
1,192 |
1,198 |
-0.17% |
74,000 |
2025/6/10 |
1,206 |
1,209 |
1,195 |
1,200 |
-0.25% |
74,700 |
2025/6/9 |
1,209 |
1,215 |
1,183 |
1,203 |
-0.41% |
108,000 |
2025/6/6 |
1,200 |
1,215 |
1,200 |
1,208 |
+0.50% |
117,500 |
2025/6/5 |
1,206 |
1,213 |
1,186 |
1,202 |
+0.17% |
123,100 |
2025/6/4 |
1,207 |
1,216 |
1,199 |
1,200 |
+0.08% |
97,500 |
2025/6/3 |
1,206 |
1,212 |
1,188 |
1,199 |
-0.66% |
131,000 |
2025/6/2 |
1,204 |
1,215 |
1,194 |
1,207 |
-1.47% |
111,400 |
2025/5/30 |
1,210 |
1,239 |
1,207 |
1,225 |
+0.66% |
105,400 |
2025/5/29 |
1,206 |
1,223 |
1,202 |
1,217 |
+1.16% |
82,300 |
2025/5/28 |
1,229 |
1,232 |
1,198 |
1,203 |
-1.15% |
111,100 |
2025/5/27 |
1,227 |
1,258 |
1,217 |
1,217 |
-0.65% |
123,700 |
2025/5/26 |
1,200 |
1,226 |
1,198 |
1,225 |
+2.85% |
101,900 |
2025/5/23 |
1,207 |
1,213 |
1,190 |
1,191 |
-0.33% |
111,500 |
2025/5/22 |
1,168 |
1,205 |
1,160 |
1,195 |
+2.40% |
181,900 |
2025/5/21 |
1,180 |
1,181 |
1,159 |
1,167 |
+0.69% |
116,400 |
2025/5/20 |
1,171 |
1,206 |
1,155 |
1,159 |
-0.69% |
199,700 |
2025/5/19 |
1,187 |
1,208 |
1,165 |
1,167 |
+0.52% |
246,000 |
2025/5/16 |
1,166 |
1,194 |
1,144 |
1,161 |
-0.43% |
260,000 |
2025/5/15 |
1,192 |
1,199 |
1,164 |
1,166 |
-3.08% |
211,200 |
2025/5/14 |
1,271 |
1,286 |
1,191 |
1,203 |
-9.41% |
467,000 |
2025/5/13 |
1,316 |
1,367 |
1,228 |
1,328 |
+1.14% |
435,300 |
2025/5/12 |
1,306 |
1,326 |
1,306 |
1,313 |
+0.54% |
109,000 |
2025/5/9 |
1,311 |
1,332 |
1,306 |
1,306 |
-1.06% |
141,200 |
2025/5/8 |
1,349 |
1,349 |
1,312 |
1,320 |
-2.51% |
173,000 |
2025/5/7 |
1,408 |
1,408 |
1,351 |
1,354 |
-5.18% |
278,900 |
2025/5/2 |
1,450 |
1,461 |
1,428 |
1,428 |
-1.04% |
175,800 |
2025/5/1 |
1,435 |
1,459 |
1,433 |
1,443 |
-0.89% |
128,300 |
2025/4/30 |
1,440 |
1,460 |
1,407 |
1,456 |
+1.11% |
324,900 |
2025/4/28 |
1,444 |
1,457 |
1,433 |
1,440 |
-0.14% |
111,300 |
2025/4/25 |
1,437 |
1,456 |
1,432 |
1,442 |
+0.70% |
206,300 |
2025/4/24 |
1,435 |
1,455 |
1,430 |
1,432 |
-0.07% |
152,700 |
2025/4/23 |
1,420 |
1,452 |
1,410 |
1,433 |
+0.99% |
212,200 |
2025/4/22 |
1,400 |
1,423 |
1,386 |
1,419 |
+1.14% |
133,500 |
2025/4/21 |
1,367 |
1,416 |
1,363 |
1,403 |
+2.33% |
185,400 |
2025/4/18 |
1,343 |
1,387 |
1,342 |
1,371 |
+3.55% |
153,400 |
2025/4/17 |
1,322 |
1,328 |
1,313 |
1,324 |
+0.15% |
48,800 |
2025/4/16 |
1,330 |
1,335 |
1,314 |
1,322 |
-0.75% |
69,800 |
2025/4/15 |
1,359 |
1,367 |
1,331 |
1,332 |
-0.89% |
60,700 |
2025/4/14 |
1,322 |
1,360 |
1,321 |
1,344 |
+1.59% |
118,700 |
2025/4/11 |
1,361 |
1,362 |
1,313 |
1,323 |
-3.92% |
148,200 |
2025/4/10 |
1,398 |
1,398 |
1,344 |
1,377 |
+2.68% |
300,900 |
2025/4/9 |
1,318 |
1,349 |
1,311 |
1,341 |
+0.90% |
267,200 |
2025/4/8 |
1,225 |
1,339 |
1,225 |
1,329 |
+8.93% |
264,700 |
2025/4/7 |
1,199 |
1,256 |
1,189 |
1,220 |
-4.09% |
518,600 |
2025/4/4 |
1,235 |
1,279 |
1,226 |
1,272 |
-1.62% |
434,000 |
2025/4/3 |
1,295 |
1,303 |
1,272 |
1,293 |
-3.22% |
228,000 |
2025/4/2 |
1,318 |
1,357 |
1,311 |
1,336 |
+0.60% |
226,900 |
2025/4/1 |
1,345 |
1,351 |
1,318 |
1,328 |
-1.48% |
272,600 |
2025/3/31 |
1,390 |
1,408 |
1,348 |
1,348 |
-4.33% |
272,300 |
2025/3/28 |
1,408 |
1,430 |
1,401 |
1,409 |
-4.73% |
313,100 |
2025/3/27 |
1,465 |
1,479 |
1,458 |
1,479 |
+0.68% |
232,000 |
2025/3/26 |
1,455 |
1,469 |
1,451 |
1,469 |
+1.66% |
275,500 |
2025/3/25 |
1,460 |
1,460 |
1,437 |
1,445 |
+0.63% |
114,900 |
2025/3/24 |
1,440 |
1,444 |
1,436 |
1,436 |
-0.28% |
106,600 |
2025/3/21 |
1,445 |
1,448 |
1,440 |
1,440 |
-0.55% |
140,900 |
2025/3/19 |
1,449 |
1,455 |
1,446 |
1,448 |
-0.14% |
162,000 |
2025/3/18 |
1,450 |
1,457 |
1,447 |
1,450 |
-0.14% |
159,900 |
2025/3/17 |
1,464 |
1,469 |
1,452 |
1,452 |
-0.41% |
153,400 |
2025/3/14 |
1,463 |
1,468 |
1,452 |
1,458 |
-0.07% |
122,000 |
2025/3/13 |
1,462 |
1,473 |
1,454 |
1,459 |
+0.27% |
161,800 |
2025/3/12 |
1,463 |
1,465 |
1,454 |
1,455 |
-0.55% |
95,600 |
2025/3/11 |
1,450 |
1,463 |
1,430 |
1,463 |
+0.21% |
150,900 |
2025/3/10 |
1,465 |
1,473 |
1,457 |
1,460 |
-0.54% |
143,400 |
2025/3/7 |
1,465 |
1,480 |
1,460 |
1,468 |
-0.54% |
121,100 |
2025/3/6 |
1,468 |
1,476 |
1,465 |
1,476 |
+0.14% |
137,000 |
2025/3/5 |
1,461 |
1,498 |
1,461 |
1,474 |
+0.96% |
181,400 |
2025/3/4 |
1,470 |
1,471 |
1,444 |
1,460 |
-1.48% |
153,100 |
2025/3/3 |
1,485 |
1,495 |
1,476 |
1,482 |
+0.47% |
149,500 |
2025/2/28 |
1,459 |
1,478 |
1,452 |
1,475 |
+0.68% |
137,700 |
2025/2/27 |
1,450 |
1,465 |
1,443 |
1,465 |
+0.34% |
131,900 |
2025/2/26 |
1,440 |
1,463 |
1,428 |
1,460 |
+1.32% |
192,100 |
2025/2/25 |
1,452 |
1,470 |
1,441 |
1,441 |
-1.37% |
161,300 |
2025/2/21 |
1,456 |
1,465 |
1,440 |
1,461 |
+0.27% |
119,600 |
2025/2/20 |
1,466 |
1,473 |
1,446 |
1,457 |
-0.68% |
177,200 |
2025/2/19 |
1,497 |
1,499 |
1,465 |
1,467 |
-1.01% |
279,200 |
2025/2/18 |
1,460 |
1,495 |
1,439 |
1,482 |
+0.95% |
285,300 |
2025/2/17 |
1,409 |
1,492 |
1,408 |
1,468 |
+4.63% |
513,600 |
2025/2/14 |
1,445 |
1,450 |
1,402 |
1,403 |
-6.47% |
961,000 |
2025/2/13 |
1,712 |
1,745 |
1,460 |
1,500 |
-12.38% |
929,300 |
2025/2/12 |
1,708 |
1,718 |
1,691 |
1,712 |
+0.65% |
181,900 |
2025/2/10 |
1,662 |
1,703 |
1,662 |
1,701 |
+2.04% |
168,300 |
2025/2/7 |
1,679 |
1,679 |
1,661 |
1,667 |
-0.71% |
133,600 |
2025/2/6 |
1,686 |
1,698 |
1,673 |
1,679 |
-0.42% |
135,900 |
2025/2/5 |
1,685 |
1,690 |
1,669 |
1,686 |
+0.78% |
139,600 |
2025/2/4 |
1,680 |
1,694 |
1,663 |
1,673 |
+0.30% |
201,100 |
2025/2/3 |
1,658 |
1,669 |
1,647 |
1,668 |
+0.48% |
162,700 |
2025/1/31 |
1,665 |
1,677 |
1,652 |
1,660 |
+0.12% |
107,400 |
2025/1/30 |
1,644 |
1,660 |
1,639 |
1,658 |
+0.85% |
126,800 |
2025/1/29 |
1,649 |
1,654 |
1,638 |
1,644 |
-0.12% |
120,900 |
2025/1/28 |
1,655 |
1,655 |
1,634 |
1,646 |
-0.06% |
139,600 |
2025/1/27 |
1,659 |
1,659 |
1,645 |
1,647 |
+0.12% |
112,500 |
2025/1/24 |
1,653 |
1,658 |
1,640 |
1,645 |
+0.00% |
115,900 |
2025/1/23 |
1,650 |
1,651 |
1,636 |
1,645 |
-0.36% |
96,200 |
2025/1/22 |
1,667 |
1,667 |
1,642 |
1,651 |
-0.78% |
156,400 |
2025/1/21 |
1,648 |
1,671 |
1,632 |
1,664 |
+1.03% |
114,900 |
2025/1/20 |
1,688 |
1,688 |
1,647 |
1,647 |
-2.08% |
199,000 |
2025/1/17 |
1,677 |
1,683 |
1,659 |
1,682 |
-0.06% |
144,500 |
2025/1/16 |
1,695 |
1,704 |
1,683 |
1,683 |
-0.65% |
121,600 |
2025/1/15 |
1,699 |
1,708 |
1,676 |
1,694 |
-0.18% |
155,700 |
2025/1/14 |
1,704 |
1,704 |
1,667 |
1,697 |
-0.41% |
149,000 |
|