日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,376 |
1,479 |
1,369 |
1,447 |
+4.48% |
665,400 |
2025/7/11 |
1,403 |
1,405 |
1,371 |
1,385 |
-1.77% |
194,800 |
2025/7/10 |
1,419 |
1,422 |
1,376 |
1,410 |
+0.28% |
317,400 |
2025/7/9 |
1,358 |
1,413 |
1,358 |
1,406 |
+4.61% |
408,900 |
2025/7/8 |
1,383 |
1,415 |
1,338 |
1,344 |
-1.10% |
524,800 |
2025/7/7 |
1,265 |
1,372 |
1,253 |
1,359 |
+8.11% |
782,600 |
2025/7/4 |
1,284 |
1,288 |
1,251 |
1,257 |
-1.26% |
119,500 |
2025/7/3 |
1,230 |
1,298 |
1,230 |
1,273 |
+3.58% |
298,000 |
2025/7/2 |
1,285 |
1,320 |
1,226 |
1,229 |
-3.76% |
418,900 |
2025/7/1 |
1,226 |
1,292 |
1,200 |
1,277 |
+4.93% |
396,000 |
2025/6/30 |
1,193 |
1,217 |
1,185 |
1,217 |
+2.70% |
223,800 |
2025/6/27 |
1,193 |
1,204 |
1,167 |
1,185 |
+0.85% |
207,700 |
2025/6/26 |
1,175 |
1,175 |
1,147 |
1,175 |
+0.00% |
152,900 |
2025/6/25 |
1,192 |
1,195 |
1,158 |
1,175 |
-1.67% |
194,400 |
2025/6/24 |
1,220 |
1,222 |
1,195 |
1,195 |
-0.99% |
136,300 |
2025/6/23 |
1,222 |
1,222 |
1,191 |
1,207 |
-1.87% |
160,300 |
2025/6/20 |
1,245 |
1,256 |
1,230 |
1,230 |
-1.68% |
271,000 |
2025/6/19 |
1,278 |
1,288 |
1,250 |
1,251 |
-1.11% |
165,100 |
2025/6/18 |
1,269 |
1,280 |
1,248 |
1,265 |
+0.16% |
134,300 |
2025/6/17 |
1,278 |
1,285 |
1,261 |
1,263 |
+0.08% |
106,600 |
2025/6/16 |
1,291 |
1,299 |
1,260 |
1,262 |
-1.56% |
155,500 |
2025/6/13 |
1,312 |
1,328 |
1,277 |
1,282 |
-1.08% |
209,400 |
2025/6/12 |
1,331 |
1,338 |
1,283 |
1,296 |
-2.11% |
192,800 |
2025/6/11 |
1,311 |
1,334 |
1,298 |
1,324 |
+1.07% |
304,800 |
2025/6/10 |
1,324 |
1,366 |
1,310 |
1,310 |
-2.17% |
562,000 |
2025/6/9 |
1,480 |
1,480 |
1,329 |
1,339 |
-7.78% |
1,059,300 |
2025/6/6 |
1,380 |
1,468 |
1,374 |
1,452 |
+6.53% |
764,400 |
2025/6/5 |
1,301 |
1,380 |
1,292 |
1,363 |
+4.28% |
621,700 |
2025/6/4 |
1,324 |
1,348 |
1,295 |
1,307 |
+1.00% |
403,100 |
2025/6/3 |
1,255 |
1,295 |
1,250 |
1,294 |
+4.35% |
550,100 |
2025/6/2 |
1,271 |
1,271 |
1,200 |
1,240 |
-1.98% |
480,700 |
2025/5/30 |
1,174 |
1,273 |
1,151 |
1,265 |
+10.19% |
632,800 |
2025/5/29 |
1,123 |
1,156 |
1,111 |
1,148 |
+2.41% |
88,200 |
2025/5/28 |
1,151 |
1,159 |
1,120 |
1,121 |
-2.18% |
100,000 |
2025/5/27 |
1,125 |
1,148 |
1,119 |
1,146 |
+2.23% |
64,800 |
2025/5/26 |
1,110 |
1,129 |
1,095 |
1,121 |
+0.36% |
91,500 |
2025/5/23 |
1,141 |
1,154 |
1,114 |
1,117 |
-0.98% |
131,600 |
2025/5/22 |
1,085 |
1,140 |
1,067 |
1,128 |
+2.92% |
123,900 |
2025/5/21 |
1,061 |
1,114 |
1,055 |
1,096 |
+4.58% |
100,900 |
2025/5/20 |
1,054 |
1,080 |
1,038 |
1,048 |
-0.29% |
77,200 |
2025/5/19 |
1,024 |
1,057 |
1,014 |
1,051 |
+2.94% |
92,000 |
2025/5/16 |
1,016 |
1,035 |
997 |
1,021 |
+0.99% |
99,100 |
2025/5/15 |
1,010 |
1,055 |
1,005 |
1,011 |
-1.08% |
79,500 |
2025/5/14 |
1,026 |
1,035 |
1,006 |
1,022 |
-1.06% |
25,000 |
2025/5/13 |
1,036 |
1,043 |
1,025 |
1,033 |
+0.49% |
45,300 |
2025/5/12 |
1,014 |
1,034 |
1,010 |
1,028 |
+1.18% |
33,600 |
2025/5/9 |
1,015 |
1,023 |
1,010 |
1,016 |
+0.69% |
40,200 |
2025/5/8 |
1,034 |
1,034 |
1,004 |
1,009 |
-2.51% |
38,500 |
2025/5/7 |
1,045 |
1,045 |
1,021 |
1,035 |
+0.00% |
82,700 |
2025/5/2 |
1,035 |
1,037 |
1,022 |
1,035 |
+1.07% |
33,900 |
2025/5/1 |
1,030 |
1,030 |
1,013 |
1,024 |
-0.58% |
29,900 |
2025/4/30 |
1,034 |
1,034 |
1,011 |
1,030 |
+0.59% |
32,700 |
2025/4/28 |
1,042 |
1,051 |
1,016 |
1,024 |
-1.06% |
52,500 |
2025/4/25 |
1,043 |
1,050 |
1,034 |
1,035 |
-0.48% |
26,700 |
2025/4/24 |
1,060 |
1,067 |
1,035 |
1,040 |
-1.61% |
39,300 |
2025/4/23 |
1,058 |
1,060 |
1,048 |
1,057 |
+1.34% |
39,700 |
2025/4/22 |
1,021 |
1,043 |
1,021 |
1,043 |
+1.56% |
33,300 |
2025/4/21 |
1,031 |
1,034 |
1,017 |
1,027 |
-0.68% |
45,700 |
2025/4/18 |
1,013 |
1,045 |
1,011 |
1,034 |
+2.27% |
73,900 |
2025/4/17 |
978 |
1,017 |
978 |
1,011 |
+4.12% |
75,200 |
2025/4/16 |
980 |
985 |
963 |
971 |
-0.92% |
50,700 |
2025/4/15 |
978 |
993 |
970 |
980 |
+0.51% |
57,400 |
2025/4/14 |
947 |
980 |
931 |
975 |
+4.61% |
116,400 |
2025/4/11 |
902 |
934 |
892 |
932 |
-1.27% |
84,000 |
2025/4/10 |
987 |
987 |
920 |
944 |
+7.03% |
135,600 |
2025/4/9 |
874 |
891 |
860 |
882 |
-2.86% |
114,400 |
2025/4/8 |
891 |
915 |
890 |
908 |
+8.10% |
100,900 |
2025/4/7 |
909 |
911 |
831 |
840 |
-11.67% |
318,800 |
2025/4/4 |
1,009 |
1,009 |
933 |
951 |
-8.47% |
168,600 |
2025/4/3 |
1,050 |
1,061 |
1,026 |
1,039 |
-5.03% |
129,500 |
2025/4/2 |
1,081 |
1,107 |
1,080 |
1,094 |
+1.77% |
76,400 |
2025/4/1 |
1,091 |
1,098 |
1,074 |
1,075 |
-0.74% |
87,100 |
2025/3/31 |
1,135 |
1,135 |
1,080 |
1,083 |
-5.91% |
123,900 |
2025/3/28 |
1,178 |
1,179 |
1,148 |
1,151 |
-2.29% |
63,100 |
2025/3/27 |
1,167 |
1,188 |
1,166 |
1,178 |
+0.26% |
69,900 |
2025/3/26 |
1,179 |
1,184 |
1,166 |
1,175 |
+0.00% |
77,300 |
2025/3/25 |
1,171 |
1,185 |
1,163 |
1,175 |
+0.34% |
96,100 |
2025/3/24 |
1,195 |
1,198 |
1,170 |
1,171 |
-1.43% |
71,300 |
2025/3/21 |
1,200 |
1,205 |
1,183 |
1,188 |
-0.75% |
69,200 |
2025/3/19 |
1,168 |
1,203 |
1,160 |
1,197 |
+2.13% |
87,300 |
2025/3/18 |
1,172 |
1,197 |
1,160 |
1,172 |
+0.77% |
133,200 |
2025/3/17 |
1,168 |
1,173 |
1,139 |
1,163 |
-0.94% |
167,200 |
2025/3/14 |
1,182 |
1,190 |
1,173 |
1,174 |
-1.10% |
64,100 |
2025/3/13 |
1,170 |
1,189 |
1,163 |
1,187 |
+1.45% |
77,100 |
2025/3/12 |
1,155 |
1,180 |
1,143 |
1,170 |
+1.92% |
134,800 |
2025/3/11 |
1,142 |
1,152 |
1,125 |
1,148 |
-1.29% |
135,100 |
2025/3/10 |
1,155 |
1,165 |
1,136 |
1,163 |
+0.35% |
98,800 |
2025/3/7 |
1,158 |
1,165 |
1,130 |
1,159 |
-0.86% |
74,600 |
2025/3/6 |
1,149 |
1,169 |
1,148 |
1,169 |
+2.01% |
133,400 |
2025/3/5 |
1,132 |
1,146 |
1,109 |
1,146 |
+1.24% |
99,700 |
2025/3/4 |
1,135 |
1,139 |
1,096 |
1,132 |
-0.79% |
129,700 |
2025/3/3 |
1,114 |
1,152 |
1,114 |
1,141 |
+3.73% |
202,900 |
2025/2/28 |
1,080 |
1,108 |
1,072 |
1,100 |
+1.85% |
141,200 |
2025/2/27 |
1,038 |
1,080 |
1,038 |
1,080 |
+3.65% |
101,700 |
2025/2/26 |
1,049 |
1,054 |
1,016 |
1,042 |
-0.19% |
92,600 |
2025/2/25 |
1,020 |
1,062 |
1,011 |
1,044 |
+3.47% |
140,100 |
2025/2/21 |
1,011 |
1,011 |
991 |
1,009 |
-0.20% |
57,800 |
2025/2/20 |
992 |
1,011 |
992 |
1,011 |
+1.10% |
91,200 |
2025/2/19 |
990 |
1,000 |
978 |
1,000 |
+1.21% |
41,100 |
2025/2/18 |
977 |
988 |
976 |
988 |
+0.20% |
35,300 |
2025/2/17 |
936 |
994 |
936 |
986 |
+4.56% |
99,500 |
2025/2/14 |
955 |
987 |
931 |
943 |
-1.15% |
76,900 |
2025/2/13 |
945 |
955 |
945 |
954 |
+0.95% |
33,900 |
2025/2/12 |
947 |
951 |
945 |
945 |
-0.53% |
21,800 |
2025/2/10 |
946 |
952 |
946 |
950 |
+0.42% |
22,600 |
2025/2/7 |
944 |
951 |
942 |
946 |
+0.11% |
20,100 |
2025/2/6 |
944 |
951 |
942 |
945 |
+0.00% |
27,800 |
2025/2/5 |
939 |
946 |
934 |
945 |
+1.50% |
55,800 |
2025/2/4 |
920 |
933 |
920 |
931 |
+1.97% |
57,000 |
2025/2/3 |
931 |
938 |
913 |
913 |
-2.77% |
57,700 |
2025/1/31 |
941 |
946 |
933 |
939 |
-0.32% |
28,000 |
2025/1/30 |
938 |
942 |
936 |
942 |
+0.43% |
23,200 |
2025/1/29 |
948 |
948 |
938 |
938 |
-0.74% |
19,900 |
2025/1/28 |
938 |
948 |
938 |
945 |
+0.11% |
33,200 |
2025/1/27 |
940 |
944 |
939 |
944 |
+1.07% |
23,900 |
2025/1/24 |
929 |
940 |
929 |
934 |
+0.43% |
31,200 |
2025/1/23 |
931 |
936 |
929 |
930 |
-0.64% |
22,200 |
2025/1/22 |
935 |
939 |
930 |
936 |
+0.11% |
19,000 |
2025/1/21 |
932 |
938 |
929 |
935 |
+0.75% |
63,200 |
2025/1/20 |
907 |
928 |
907 |
928 |
+2.32% |
39,700 |
2025/1/17 |
901 |
912 |
899 |
907 |
+0.11% |
33,200 |
2025/1/16 |
916 |
916 |
902 |
906 |
-0.22% |
193,200 |
2025/1/15 |
901 |
910 |
901 |
908 |
+0.67% |
23,500 |
|