日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,417 |
1,453 |
1,401 |
1,449 |
+4.47% |
250,800 |
2025/7/11 |
1,400 |
1,405 |
1,387 |
1,387 |
+0.00% |
70,800 |
2025/7/10 |
1,401 |
1,403 |
1,376 |
1,387 |
-0.43% |
54,300 |
2025/7/9 |
1,379 |
1,405 |
1,370 |
1,393 |
+1.02% |
45,200 |
2025/7/8 |
1,343 |
1,381 |
1,343 |
1,379 |
+2.15% |
57,600 |
2025/7/7 |
1,351 |
1,358 |
1,333 |
1,350 |
-0.07% |
45,500 |
2025/7/4 |
1,358 |
1,364 |
1,347 |
1,351 |
-0.22% |
28,200 |
2025/7/3 |
1,343 |
1,359 |
1,338 |
1,354 |
+0.30% |
20,800 |
2025/7/2 |
1,332 |
1,362 |
1,331 |
1,350 |
-0.44% |
25,000 |
2025/7/1 |
1,375 |
1,375 |
1,351 |
1,356 |
-1.74% |
35,700 |
2025/6/30 |
1,380 |
1,392 |
1,372 |
1,380 |
+0.00% |
51,700 |
2025/6/27 |
1,380 |
1,386 |
1,372 |
1,380 |
+0.73% |
43,300 |
2025/6/26 |
1,351 |
1,370 |
1,351 |
1,370 |
+1.41% |
36,500 |
2025/6/25 |
1,343 |
1,360 |
1,339 |
1,351 |
-0.44% |
23,300 |
2025/6/24 |
1,371 |
1,371 |
1,349 |
1,357 |
+0.67% |
27,800 |
2025/6/23 |
1,360 |
1,365 |
1,347 |
1,348 |
-1.61% |
26,100 |
2025/6/20 |
1,360 |
1,376 |
1,360 |
1,370 |
+0.15% |
36,200 |
2025/6/19 |
1,359 |
1,374 |
1,355 |
1,368 |
-0.07% |
21,900 |
2025/6/18 |
1,384 |
1,408 |
1,359 |
1,369 |
-1.08% |
54,700 |
2025/6/17 |
1,358 |
1,390 |
1,356 |
1,384 |
+3.36% |
60,700 |
2025/6/16 |
1,350 |
1,354 |
1,331 |
1,339 |
+0.07% |
26,800 |
2025/6/13 |
1,337 |
1,345 |
1,314 |
1,338 |
+0.90% |
63,200 |
2025/6/12 |
1,322 |
1,356 |
1,317 |
1,326 |
-0.30% |
63,200 |
2025/6/11 |
1,327 |
1,331 |
1,302 |
1,330 |
+0.00% |
35,200 |
2025/6/10 |
1,325 |
1,341 |
1,321 |
1,330 |
-0.08% |
37,300 |
2025/6/9 |
1,342 |
1,345 |
1,327 |
1,331 |
-0.30% |
31,100 |
2025/6/6 |
1,327 |
1,343 |
1,326 |
1,335 |
+0.60% |
56,800 |
2025/6/5 |
1,325 |
1,331 |
1,312 |
1,327 |
-0.60% |
39,100 |
2025/6/4 |
1,283 |
1,336 |
1,280 |
1,335 |
+4.05% |
92,500 |
2025/6/3 |
1,272 |
1,298 |
1,271 |
1,283 |
+0.86% |
65,200 |
2025/6/2 |
1,269 |
1,283 |
1,254 |
1,272 |
-1.62% |
55,000 |
2025/5/30 |
1,272 |
1,299 |
1,268 |
1,293 |
+0.23% |
69,100 |
2025/5/29 |
1,282 |
1,307 |
1,280 |
1,290 |
-1.38% |
129,200 |
2025/5/28 |
1,333 |
1,338 |
1,306 |
1,308 |
-1.06% |
126,800 |
2025/5/27 |
1,295 |
1,324 |
1,295 |
1,322 |
+2.24% |
64,000 |
2025/5/26 |
1,292 |
1,299 |
1,291 |
1,293 |
+0.31% |
31,900 |
2025/5/23 |
1,290 |
1,293 |
1,281 |
1,289 |
+1.02% |
40,000 |
2025/5/22 |
1,285 |
1,300 |
1,265 |
1,276 |
+0.16% |
114,600 |
2025/5/21 |
1,261 |
1,289 |
1,260 |
1,274 |
+0.95% |
54,600 |
2025/5/20 |
1,274 |
1,286 |
1,261 |
1,262 |
-0.94% |
48,100 |
2025/5/19 |
1,266 |
1,274 |
1,258 |
1,274 |
+0.63% |
44,200 |
2025/5/16 |
1,271 |
1,271 |
1,249 |
1,266 |
-0.39% |
52,000 |
2025/5/15 |
1,240 |
1,281 |
1,239 |
1,271 |
+1.60% |
65,300 |
2025/5/14 |
1,252 |
1,265 |
1,237 |
1,251 |
+0.00% |
57,300 |
2025/5/13 |
1,252 |
1,266 |
1,243 |
1,251 |
+1.05% |
63,800 |
2025/5/12 |
1,230 |
1,252 |
1,225 |
1,238 |
+0.90% |
44,800 |
2025/5/9 |
1,216 |
1,270 |
1,209 |
1,227 |
+0.66% |
200,700 |
2025/5/8 |
1,224 |
1,224 |
1,205 |
1,219 |
-0.97% |
38,800 |
2025/5/7 |
1,215 |
1,246 |
1,203 |
1,231 |
+0.65% |
118,700 |
2025/5/2 |
1,217 |
1,256 |
1,209 |
1,223 |
+0.49% |
78,900 |
2025/5/1 |
1,209 |
1,228 |
1,201 |
1,217 |
-0.33% |
39,200 |
2025/4/30 |
1,215 |
1,224 |
1,201 |
1,221 |
+0.66% |
58,800 |
2025/4/28 |
1,217 |
1,234 |
1,205 |
1,213 |
-0.16% |
45,300 |
2025/4/25 |
1,200 |
1,215 |
1,195 |
1,215 |
+1.25% |
35,200 |
2025/4/24 |
1,187 |
1,211 |
1,180 |
1,200 |
+1.10% |
35,600 |
2025/4/23 |
1,200 |
1,211 |
1,185 |
1,187 |
-0.08% |
43,600 |
2025/4/22 |
1,148 |
1,191 |
1,145 |
1,188 |
+2.41% |
46,300 |
2025/4/21 |
1,171 |
1,172 |
1,145 |
1,160 |
-1.28% |
50,900 |
2025/4/18 |
1,168 |
1,180 |
1,154 |
1,175 |
+1.12% |
41,500 |
2025/4/17 |
1,128 |
1,162 |
1,122 |
1,162 |
+3.01% |
43,300 |
2025/4/16 |
1,130 |
1,142 |
1,126 |
1,128 |
+0.18% |
36,700 |
2025/4/15 |
1,149 |
1,150 |
1,120 |
1,126 |
-0.88% |
49,700 |
2025/4/14 |
1,128 |
1,154 |
1,128 |
1,136 |
-1.22% |
56,500 |
2025/4/11 |
1,160 |
1,165 |
1,095 |
1,150 |
-3.36% |
56,600 |
2025/4/10 |
1,179 |
1,193 |
1,162 |
1,190 |
+9.27% |
69,600 |
2025/4/9 |
1,086 |
1,100 |
1,060 |
1,089 |
-2.42% |
94,700 |
2025/4/8 |
1,064 |
1,123 |
1,064 |
1,116 |
+10.06% |
67,700 |
2025/4/7 |
1,009 |
1,039 |
1,000 |
1,014 |
-11.29% |
98,300 |
2025/4/4 |
1,204 |
1,204 |
1,118 |
1,143 |
-8.19% |
113,700 |
2025/4/3 |
1,236 |
1,253 |
1,222 |
1,245 |
-3.56% |
64,400 |
2025/4/2 |
1,303 |
1,313 |
1,269 |
1,291 |
-0.46% |
48,300 |
2025/4/1 |
1,296 |
1,319 |
1,290 |
1,297 |
+0.93% |
47,500 |
2025/3/31 |
1,300 |
1,325 |
1,285 |
1,285 |
-3.31% |
54,300 |
2025/3/28 |
1,355 |
1,363 |
1,323 |
1,329 |
-2.85% |
42,400 |
2025/3/27 |
1,351 |
1,368 |
1,339 |
1,368 |
-0.15% |
48,900 |
2025/3/26 |
1,387 |
1,392 |
1,355 |
1,370 |
-1.01% |
60,800 |
2025/3/25 |
1,350 |
1,385 |
1,350 |
1,384 |
+2.52% |
39,200 |
2025/3/24 |
1,338 |
1,363 |
1,338 |
1,350 |
+0.52% |
38,200 |
2025/3/21 |
1,328 |
1,349 |
1,326 |
1,343 |
+0.15% |
40,100 |
2025/3/19 |
1,314 |
1,345 |
1,301 |
1,341 |
+2.21% |
59,000 |
2025/3/18 |
1,331 |
1,340 |
1,312 |
1,312 |
-1.28% |
31,000 |
2025/3/17 |
1,302 |
1,335 |
1,301 |
1,329 |
+2.00% |
40,400 |
2025/3/14 |
1,283 |
1,305 |
1,281 |
1,303 |
+0.23% |
48,700 |
2025/3/13 |
1,298 |
1,304 |
1,288 |
1,300 |
+0.15% |
35,600 |
2025/3/12 |
1,285 |
1,299 |
1,284 |
1,298 |
+0.00% |
47,700 |
2025/3/11 |
1,269 |
1,299 |
1,263 |
1,298 |
+0.54% |
48,300 |
2025/3/10 |
1,282 |
1,308 |
1,271 |
1,291 |
+2.38% |
53,000 |
2025/3/7 |
1,266 |
1,270 |
1,251 |
1,261 |
-2.02% |
48,200 |
2025/3/6 |
1,274 |
1,299 |
1,274 |
1,287 |
+2.06% |
28,100 |
2025/3/5 |
1,267 |
1,277 |
1,254 |
1,261 |
-0.71% |
35,900 |
2025/3/4 |
1,274 |
1,279 |
1,258 |
1,270 |
-1.01% |
31,900 |
2025/3/3 |
1,279 |
1,296 |
1,277 |
1,283 |
+1.74% |
32,900 |
2025/2/28 |
1,276 |
1,289 |
1,258 |
1,261 |
-1.94% |
43,300 |
2025/2/27 |
1,258 |
1,299 |
1,258 |
1,286 |
+1.74% |
44,500 |
2025/2/26 |
1,271 |
1,273 |
1,254 |
1,264 |
-0.47% |
31,600 |
2025/2/25 |
1,290 |
1,290 |
1,270 |
1,270 |
-2.46% |
38,700 |
2025/2/21 |
1,296 |
1,319 |
1,296 |
1,302 |
+0.46% |
34,300 |
2025/2/20 |
1,326 |
1,326 |
1,293 |
1,296 |
-3.28% |
58,300 |
2025/2/19 |
1,332 |
1,360 |
1,332 |
1,340 |
+0.45% |
40,600 |
2025/2/18 |
1,364 |
1,371 |
1,324 |
1,334 |
-2.84% |
44,900 |
2025/2/17 |
1,387 |
1,401 |
1,367 |
1,373 |
-1.01% |
39,500 |
2025/2/14 |
1,435 |
1,438 |
1,383 |
1,387 |
-2.46% |
40,300 |
2025/2/13 |
1,406 |
1,434 |
1,392 |
1,422 |
+2.75% |
66,300 |
2025/2/12 |
1,380 |
1,419 |
1,380 |
1,384 |
+1.99% |
61,600 |
2025/2/10 |
1,359 |
1,367 |
1,350 |
1,357 |
-0.51% |
26,600 |
2025/2/7 |
1,375 |
1,378 |
1,356 |
1,364 |
-2.08% |
38,200 |
2025/2/6 |
1,383 |
1,411 |
1,378 |
1,393 |
+1.24% |
62,500 |
2025/2/5 |
1,383 |
1,420 |
1,353 |
1,376 |
-1.22% |
97,100 |
2025/2/4 |
1,440 |
1,450 |
1,382 |
1,393 |
-1.90% |
81,000 |
2025/2/3 |
1,431 |
1,439 |
1,412 |
1,420 |
-2.00% |
60,000 |
2025/1/31 |
1,420 |
1,454 |
1,412 |
1,449 |
-0.07% |
56,200 |
2025/1/30 |
1,478 |
1,482 |
1,443 |
1,450 |
-0.89% |
73,100 |
2025/1/29 |
1,398 |
1,471 |
1,390 |
1,463 |
+5.40% |
101,200 |
2025/1/28 |
1,420 |
1,424 |
1,388 |
1,388 |
-2.32% |
56,300 |
2025/1/27 |
1,410 |
1,428 |
1,398 |
1,421 |
+1.00% |
45,200 |
2025/1/24 |
1,435 |
1,448 |
1,402 |
1,407 |
-1.95% |
70,000 |
2025/1/23 |
1,435 |
1,447 |
1,421 |
1,435 |
-0.07% |
81,300 |
2025/1/22 |
1,407 |
1,444 |
1,401 |
1,436 |
+2.13% |
63,200 |
2025/1/21 |
1,412 |
1,419 |
1,385 |
1,406 |
-0.14% |
77,000 |
2025/1/20 |
1,387 |
1,428 |
1,379 |
1,408 |
+0.86% |
79,200 |
2025/1/17 |
1,325 |
1,408 |
1,318 |
1,396 |
+1.31% |
126,200 |
2025/1/16 |
1,356 |
1,386 |
1,332 |
1,378 |
-0.58% |
161,800 |
2025/1/15 |
1,253 |
1,394 |
1,253 |
1,386 |
+10.61% |
170,700 |
|