日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,418 |
1,418 |
1,398 |
1,398 |
-0.57% |
10,100 |
2025/7/14 |
1,396 |
1,410 |
1,396 |
1,406 |
+0.86% |
10,400 |
2025/7/11 |
1,392 |
1,413 |
1,392 |
1,394 |
+0.14% |
9,700 |
2025/7/10 |
1,392 |
1,416 |
1,380 |
1,392 |
-2.11% |
46,200 |
2025/7/9 |
1,370 |
1,425 |
1,370 |
1,422 |
+4.71% |
35,000 |
2025/7/8 |
1,342 |
1,362 |
1,342 |
1,358 |
+1.19% |
16,400 |
2025/7/7 |
1,366 |
1,367 |
1,342 |
1,342 |
-1.76% |
8,500 |
2025/7/4 |
1,371 |
1,384 |
1,366 |
1,366 |
+0.52% |
8,100 |
2025/7/3 |
1,361 |
1,367 |
1,348 |
1,359 |
-0.15% |
13,100 |
2025/7/2 |
1,356 |
1,375 |
1,356 |
1,361 |
-0.15% |
13,500 |
2025/7/1 |
1,379 |
1,387 |
1,360 |
1,363 |
-1.73% |
9,900 |
2025/6/30 |
1,392 |
1,392 |
1,378 |
1,387 |
+0.22% |
9,800 |
2025/6/27 |
1,359 |
1,384 |
1,359 |
1,384 |
+2.37% |
20,800 |
2025/6/26 |
1,356 |
1,370 |
1,351 |
1,352 |
-0.44% |
13,300 |
2025/6/25 |
1,390 |
1,390 |
1,341 |
1,358 |
-2.02% |
22,000 |
2025/6/24 |
1,372 |
1,386 |
1,372 |
1,386 |
+1.46% |
11,900 |
2025/6/23 |
1,366 |
1,379 |
1,343 |
1,366 |
+0.44% |
29,000 |
2025/6/20 |
1,408 |
1,425 |
1,350 |
1,360 |
-4.23% |
52,200 |
2025/6/19 |
1,423 |
1,431 |
1,417 |
1,420 |
-0.07% |
13,200 |
2025/6/18 |
1,429 |
1,434 |
1,418 |
1,421 |
-1.25% |
20,100 |
2025/6/17 |
1,445 |
1,445 |
1,431 |
1,439 |
+0.07% |
3,800 |
2025/6/16 |
1,428 |
1,448 |
1,428 |
1,438 |
+1.13% |
12,800 |
2025/6/13 |
1,421 |
1,430 |
1,414 |
1,422 |
-0.70% |
28,200 |
2025/6/12 |
1,419 |
1,432 |
1,419 |
1,432 |
+0.14% |
8,600 |
2025/6/11 |
1,415 |
1,436 |
1,415 |
1,430 |
+1.06% |
11,300 |
2025/6/10 |
1,438 |
1,438 |
1,415 |
1,415 |
-1.67% |
41,500 |
2025/6/9 |
1,458 |
1,460 |
1,419 |
1,439 |
-1.24% |
21,800 |
2025/6/6 |
1,420 |
1,457 |
1,420 |
1,457 |
+2.61% |
10,900 |
2025/6/5 |
1,406 |
1,438 |
1,406 |
1,420 |
+0.57% |
24,900 |
2025/6/4 |
1,446 |
1,459 |
1,410 |
1,412 |
-2.15% |
30,100 |
2025/6/3 |
1,416 |
1,469 |
1,416 |
1,443 |
+1.62% |
49,200 |
2025/6/2 |
1,406 |
1,429 |
1,403 |
1,420 |
+0.14% |
15,400 |
2025/5/30 |
1,411 |
1,427 |
1,408 |
1,418 |
-0.14% |
35,300 |
2025/5/29 |
1,406 |
1,435 |
1,406 |
1,420 |
+1.07% |
26,700 |
2025/5/28 |
1,396 |
1,422 |
1,394 |
1,405 |
+1.81% |
37,800 |
2025/5/27 |
1,365 |
1,380 |
1,360 |
1,380 |
+1.40% |
9,900 |
2025/5/26 |
1,349 |
1,375 |
1,345 |
1,361 |
+1.87% |
13,800 |
2025/5/23 |
1,332 |
1,350 |
1,332 |
1,336 |
+1.14% |
14,500 |
2025/5/22 |
1,324 |
1,331 |
1,316 |
1,321 |
-1.27% |
7,200 |
2025/5/21 |
1,323 |
1,345 |
1,320 |
1,338 |
+1.90% |
12,900 |
2025/5/20 |
1,346 |
1,350 |
1,311 |
1,313 |
-1.28% |
23,500 |
2025/5/19 |
1,302 |
1,333 |
1,291 |
1,330 |
+2.15% |
16,400 |
2025/5/16 |
1,294 |
1,303 |
1,277 |
1,302 |
+0.00% |
21,700 |
2025/5/15 |
1,331 |
1,335 |
1,292 |
1,302 |
-2.18% |
20,200 |
2025/5/14 |
1,305 |
1,350 |
1,271 |
1,331 |
+1.99% |
78,300 |
2025/5/13 |
1,298 |
1,305 |
1,256 |
1,305 |
+2.92% |
40,400 |
2025/5/12 |
1,288 |
1,308 |
1,226 |
1,268 |
-1.63% |
167,700 |
2025/5/9 |
1,275 |
1,289 |
1,264 |
1,289 |
+2.06% |
27,200 |
2025/5/8 |
1,260 |
1,266 |
1,230 |
1,263 |
+1.85% |
27,100 |
2025/5/7 |
1,242 |
1,246 |
1,226 |
1,240 |
-0.16% |
39,600 |
2025/5/2 |
1,228 |
1,242 |
1,219 |
1,242 |
+1.80% |
20,200 |
2025/5/1 |
1,244 |
1,244 |
1,215 |
1,220 |
-1.61% |
20,600 |
2025/4/30 |
1,223 |
1,299 |
1,200 |
1,240 |
+2.06% |
78,900 |
2025/4/28 |
1,199 |
1,233 |
1,196 |
1,215 |
+2.70% |
36,700 |
2025/4/25 |
1,183 |
1,195 |
1,179 |
1,183 |
+0.42% |
11,300 |
2025/4/24 |
1,216 |
1,216 |
1,176 |
1,178 |
-1.34% |
12,800 |
2025/4/23 |
1,200 |
1,220 |
1,175 |
1,194 |
+1.19% |
44,100 |
2025/4/22 |
1,174 |
1,196 |
1,171 |
1,180 |
-0.42% |
11,100 |
2025/4/21 |
1,192 |
1,199 |
1,172 |
1,185 |
+4.68% |
38,100 |
2025/4/18 |
1,107 |
1,145 |
1,107 |
1,132 |
+2.91% |
9,600 |
2025/4/17 |
1,094 |
1,106 |
1,091 |
1,100 |
+0.73% |
8,800 |
2025/4/16 |
1,101 |
1,106 |
1,086 |
1,092 |
-1.18% |
8,200 |
2025/4/15 |
1,108 |
1,118 |
1,105 |
1,105 |
+0.36% |
8,900 |
2025/4/14 |
1,121 |
1,121 |
1,093 |
1,101 |
-0.36% |
9,600 |
2025/4/11 |
1,085 |
1,117 |
1,046 |
1,105 |
+0.45% |
19,000 |
2025/4/10 |
1,082 |
1,129 |
1,082 |
1,100 |
+6.90% |
25,200 |
2025/4/9 |
1,046 |
1,046 |
1,010 |
1,029 |
-3.56% |
23,200 |
2025/4/8 |
1,043 |
1,080 |
1,040 |
1,067 |
+7.13% |
36,700 |
2025/4/7 |
1,003 |
1,020 |
986 |
996 |
-8.12% |
59,500 |
2025/4/4 |
1,150 |
1,151 |
1,067 |
1,084 |
-7.27% |
41,300 |
2025/4/3 |
1,181 |
1,182 |
1,161 |
1,169 |
-1.93% |
25,800 |
2025/4/2 |
1,204 |
1,204 |
1,186 |
1,192 |
+0.00% |
12,000 |
2025/4/1 |
1,212 |
1,213 |
1,191 |
1,192 |
-1.32% |
13,700 |
2025/3/31 |
1,225 |
1,227 |
1,203 |
1,208 |
-2.50% |
14,500 |
2025/3/28 |
1,258 |
1,269 |
1,230 |
1,239 |
-3.95% |
23,000 |
2025/3/27 |
1,284 |
1,299 |
1,272 |
1,290 |
-0.31% |
17,100 |
2025/3/26 |
1,271 |
1,294 |
1,262 |
1,294 |
+1.73% |
20,100 |
2025/3/25 |
1,286 |
1,286 |
1,267 |
1,272 |
-1.09% |
7,600 |
2025/3/24 |
1,283 |
1,288 |
1,265 |
1,286 |
+0.23% |
13,100 |
2025/3/21 |
1,280 |
1,285 |
1,266 |
1,283 |
-0.08% |
12,600 |
2025/3/19 |
1,272 |
1,288 |
1,271 |
1,284 |
+0.31% |
8,700 |
2025/3/18 |
1,281 |
1,284 |
1,272 |
1,280 |
-0.16% |
13,900 |
2025/3/17 |
1,280 |
1,284 |
1,265 |
1,282 |
+0.55% |
14,700 |
2025/3/14 |
1,254 |
1,275 |
1,247 |
1,275 |
+1.59% |
29,200 |
2025/3/13 |
1,244 |
1,257 |
1,238 |
1,255 |
+0.88% |
19,500 |
2025/3/12 |
1,236 |
1,244 |
1,233 |
1,244 |
+0.57% |
13,600 |
2025/3/11 |
1,225 |
1,237 |
1,217 |
1,237 |
+0.00% |
20,200 |
2025/3/10 |
1,240 |
1,243 |
1,231 |
1,237 |
+0.00% |
16,300 |
2025/3/7 |
1,231 |
1,239 |
1,221 |
1,237 |
-0.40% |
21,600 |
2025/3/6 |
1,227 |
1,245 |
1,226 |
1,242 |
+1.55% |
22,800 |
2025/3/5 |
1,218 |
1,224 |
1,209 |
1,223 |
+0.41% |
23,900 |
2025/3/4 |
1,234 |
1,234 |
1,200 |
1,218 |
-0.98% |
14,700 |
2025/3/3 |
1,227 |
1,230 |
1,210 |
1,230 |
+1.49% |
15,900 |
2025/2/28 |
1,206 |
1,224 |
1,201 |
1,212 |
-1.22% |
11,700 |
2025/2/27 |
1,209 |
1,236 |
1,209 |
1,227 |
+1.32% |
16,900 |
2025/2/26 |
1,201 |
1,211 |
1,194 |
1,211 |
+0.50% |
16,300 |
2025/2/25 |
1,205 |
1,217 |
1,200 |
1,205 |
-0.66% |
15,300 |
2025/2/21 |
1,201 |
1,213 |
1,195 |
1,213 |
+0.66% |
24,300 |
2025/2/20 |
1,222 |
1,225 |
1,205 |
1,205 |
-1.31% |
12,100 |
2025/2/19 |
1,232 |
1,233 |
1,220 |
1,221 |
-0.49% |
7,700 |
2025/2/18 |
1,220 |
1,230 |
1,216 |
1,227 |
+0.57% |
11,800 |
2025/2/17 |
1,234 |
1,237 |
1,220 |
1,220 |
-1.45% |
18,300 |
2025/2/14 |
1,230 |
1,238 |
1,218 |
1,238 |
+0.65% |
20,200 |
2025/2/13 |
1,240 |
1,240 |
1,226 |
1,230 |
+0.65% |
16,700 |
2025/2/12 |
1,208 |
1,244 |
1,205 |
1,222 |
+1.92% |
34,400 |
2025/2/10 |
1,208 |
1,208 |
1,197 |
1,199 |
-0.75% |
13,200 |
2025/2/7 |
1,209 |
1,213 |
1,183 |
1,208 |
+0.17% |
13,100 |
2025/2/6 |
1,183 |
1,206 |
1,180 |
1,206 |
+2.46% |
15,700 |
2025/2/5 |
1,172 |
1,185 |
1,172 |
1,177 |
+1.20% |
10,600 |
2025/2/4 |
1,179 |
1,180 |
1,162 |
1,163 |
-0.60% |
10,300 |
2025/2/3 |
1,198 |
1,198 |
1,169 |
1,170 |
-2.50% |
18,400 |
2025/1/31 |
1,189 |
1,200 |
1,184 |
1,200 |
+0.93% |
4,900 |
2025/1/30 |
1,182 |
1,194 |
1,181 |
1,189 |
+0.42% |
11,300 |
2025/1/29 |
1,200 |
1,200 |
1,184 |
1,184 |
-0.92% |
11,500 |
2025/1/28 |
1,200 |
1,202 |
1,180 |
1,195 |
+0.08% |
17,500 |
2025/1/27 |
1,209 |
1,209 |
1,193 |
1,194 |
-0.25% |
5,300 |
2025/1/24 |
1,189 |
1,202 |
1,184 |
1,197 |
+0.84% |
8,300 |
2025/1/23 |
1,209 |
1,209 |
1,185 |
1,187 |
-1.74% |
9,200 |
2025/1/22 |
1,188 |
1,215 |
1,185 |
1,208 |
+3.07% |
23,600 |
2025/1/21 |
1,185 |
1,185 |
1,167 |
1,172 |
-0.26% |
4,500 |
2025/1/20 |
1,152 |
1,180 |
1,152 |
1,175 |
+2.35% |
14,500 |
2025/1/17 |
1,144 |
1,148 |
1,136 |
1,148 |
+0.35% |
8,900 |
2025/1/16 |
1,155 |
1,155 |
1,142 |
1,144 |
-0.95% |
20,700 |
|