日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,032 |
1,038 |
1,018 |
1,023 |
-0.29% |
126,300 |
2025/7/11 |
1,025 |
1,053 |
1,013 |
1,026 |
+0.98% |
307,400 |
2025/7/10 |
1,034 |
1,034 |
1,015 |
1,016 |
-1.93% |
264,100 |
2025/7/9 |
1,036 |
1,052 |
1,034 |
1,036 |
+0.39% |
154,500 |
2025/7/8 |
1,030 |
1,035 |
1,022 |
1,032 |
+0.29% |
192,200 |
2025/7/7 |
1,022 |
1,035 |
1,021 |
1,029 |
+1.18% |
136,900 |
2025/7/4 |
1,026 |
1,030 |
1,017 |
1,017 |
-0.59% |
107,000 |
2025/7/3 |
1,020 |
1,029 |
1,010 |
1,023 |
-0.68% |
146,200 |
2025/7/2 |
1,023 |
1,039 |
1,016 |
1,030 |
+0.39% |
127,600 |
2025/7/1 |
1,042 |
1,043 |
1,022 |
1,026 |
-2.38% |
134,800 |
2025/6/30 |
1,050 |
1,069 |
1,049 |
1,051 |
+1.06% |
335,700 |
2025/6/27 |
1,039 |
1,045 |
1,031 |
1,040 |
+1.17% |
279,000 |
2025/6/26 |
995 |
1,029 |
994 |
1,028 |
+3.21% |
274,300 |
2025/6/25 |
1,013 |
1,013 |
986 |
996 |
-2.06% |
352,500 |
2025/6/24 |
1,042 |
1,044 |
1,016 |
1,017 |
-1.93% |
180,400 |
2025/6/23 |
1,044 |
1,050 |
1,037 |
1,037 |
-0.67% |
219,200 |
2025/6/20 |
1,025 |
1,056 |
1,025 |
1,044 |
+2.96% |
1,286,300 |
2025/6/19 |
1,033 |
1,033 |
1,014 |
1,014 |
-2.31% |
136,700 |
2025/6/18 |
1,014 |
1,040 |
1,011 |
1,038 |
+2.47% |
333,000 |
2025/6/17 |
997 |
1,013 |
996 |
1,013 |
+1.50% |
180,700 |
2025/6/16 |
1,003 |
1,005 |
985 |
998 |
+0.50% |
230,300 |
2025/6/13 |
996 |
1,001 |
990 |
993 |
-0.80% |
249,000 |
2025/6/12 |
1,011 |
1,018 |
1,001 |
1,001 |
-1.57% |
164,700 |
2025/6/11 |
1,001 |
1,024 |
999 |
1,017 |
+1.50% |
206,400 |
2025/6/10 |
1,013 |
1,015 |
997 |
1,002 |
-1.47% |
242,200 |
2025/6/9 |
1,005 |
1,026 |
1,000 |
1,017 |
+1.90% |
261,500 |
2025/6/6 |
997 |
999 |
992 |
998 |
+0.10% |
128,700 |
2025/6/5 |
996 |
997 |
989 |
997 |
-0.40% |
181,300 |
2025/6/4 |
990 |
1,012 |
990 |
1,001 |
+1.11% |
205,200 |
2025/6/3 |
988 |
999 |
988 |
990 |
+0.00% |
180,500 |
2025/6/2 |
1,001 |
1,002 |
987 |
990 |
-1.88% |
287,300 |
2025/5/30 |
1,015 |
1,015 |
1,002 |
1,009 |
-0.88% |
240,700 |
2025/5/29 |
1,007 |
1,020 |
1,002 |
1,018 |
+1.19% |
192,900 |
2025/5/28 |
1,008 |
1,014 |
992 |
1,006 |
+0.80% |
312,600 |
2025/5/27 |
1,013 |
1,014 |
994 |
998 |
-1.48% |
196,900 |
2025/5/26 |
1,000 |
1,015 |
999 |
1,013 |
-0.39% |
197,500 |
2025/5/23 |
1,015 |
1,039 |
1,009 |
1,017 |
+0.20% |
178,900 |
2025/5/22 |
1,014 |
1,029 |
1,009 |
1,015 |
-1.36% |
260,700 |
2025/5/21 |
1,033 |
1,035 |
1,019 |
1,029 |
-0.39% |
213,200 |
2025/5/20 |
1,060 |
1,069 |
1,028 |
1,033 |
-3.00% |
240,500 |
2025/5/19 |
1,070 |
1,080 |
1,042 |
1,065 |
-3.18% |
387,400 |
2025/5/16 |
1,060 |
1,113 |
1,027 |
1,100 |
+6.80% |
399,300 |
2025/5/15 |
1,080 |
1,113 |
1,018 |
1,030 |
-6.28% |
458,200 |
2025/5/14 |
1,090 |
1,102 |
1,077 |
1,099 |
+0.18% |
154,100 |
2025/5/13 |
1,114 |
1,118 |
1,091 |
1,097 |
-0.36% |
187,300 |
2025/5/12 |
1,098 |
1,101 |
1,084 |
1,101 |
+0.55% |
148,300 |
2025/5/9 |
1,091 |
1,103 |
1,085 |
1,095 |
+0.92% |
182,600 |
2025/5/8 |
1,085 |
1,090 |
1,072 |
1,085 |
-0.37% |
145,400 |
2025/5/7 |
1,100 |
1,102 |
1,085 |
1,089 |
-1.00% |
282,800 |
2025/5/2 |
1,081 |
1,106 |
1,081 |
1,100 |
+0.64% |
161,400 |
2025/5/1 |
1,089 |
1,100 |
1,083 |
1,093 |
-0.09% |
205,800 |
2025/4/30 |
1,112 |
1,119 |
1,094 |
1,094 |
-3.36% |
282,200 |
2025/4/28 |
1,122 |
1,133 |
1,114 |
1,132 |
+0.98% |
251,800 |
2025/4/25 |
1,128 |
1,128 |
1,111 |
1,121 |
+0.27% |
170,000 |
2025/4/24 |
1,151 |
1,151 |
1,111 |
1,118 |
-2.87% |
286,300 |
2025/4/23 |
1,168 |
1,171 |
1,147 |
1,151 |
+0.88% |
316,900 |
2025/4/22 |
1,140 |
1,168 |
1,133 |
1,141 |
+0.00% |
262,600 |
2025/4/21 |
1,148 |
1,156 |
1,125 |
1,141 |
-0.61% |
252,300 |
2025/4/18 |
1,145 |
1,172 |
1,143 |
1,148 |
-0.52% |
225,300 |
2025/4/17 |
1,108 |
1,168 |
1,105 |
1,154 |
+5.29% |
378,400 |
2025/4/16 |
1,100 |
1,104 |
1,088 |
1,096 |
-0.54% |
140,500 |
2025/4/15 |
1,116 |
1,118 |
1,098 |
1,102 |
+0.18% |
217,500 |
2025/4/14 |
1,126 |
1,129 |
1,097 |
1,100 |
-0.90% |
202,300 |
2025/4/11 |
1,082 |
1,116 |
1,072 |
1,110 |
-2.63% |
239,600 |
2025/4/10 |
1,160 |
1,173 |
1,116 |
1,140 |
+2.98% |
381,300 |
2025/4/9 |
1,083 |
1,121 |
1,073 |
1,107 |
+2.12% |
314,000 |
2025/4/8 |
1,084 |
1,119 |
1,056 |
1,084 |
+2.75% |
422,700 |
2025/4/7 |
1,019 |
1,063 |
990 |
1,055 |
-2.22% |
524,300 |
2025/4/4 |
1,088 |
1,091 |
1,050 |
1,079 |
-3.49% |
425,000 |
2025/4/3 |
1,100 |
1,123 |
1,097 |
1,118 |
-2.44% |
353,000 |
2025/4/2 |
1,187 |
1,187 |
1,133 |
1,146 |
-3.70% |
443,400 |
2025/4/1 |
1,223 |
1,227 |
1,190 |
1,190 |
-2.62% |
279,400 |
2025/3/31 |
1,213 |
1,242 |
1,202 |
1,222 |
-1.21% |
445,900 |
2025/3/28 |
1,250 |
1,254 |
1,226 |
1,237 |
-1.51% |
272,900 |
2025/3/27 |
1,280 |
1,280 |
1,245 |
1,256 |
-2.18% |
325,000 |
2025/3/26 |
1,266 |
1,302 |
1,255 |
1,284 |
+2.64% |
409,200 |
2025/3/25 |
1,250 |
1,272 |
1,248 |
1,251 |
-0.48% |
277,000 |
2025/3/24 |
1,269 |
1,294 |
1,237 |
1,257 |
-0.95% |
467,000 |
2025/3/21 |
1,375 |
1,375 |
1,269 |
1,269 |
-8.71% |
989,200 |
2025/3/19 |
1,405 |
1,414 |
1,384 |
1,390 |
-1.77% |
206,600 |
2025/3/18 |
1,452 |
1,453 |
1,415 |
1,415 |
-1.46% |
197,200 |
2025/3/17 |
1,420 |
1,446 |
1,420 |
1,436 |
+1.41% |
150,800 |
2025/3/14 |
1,445 |
1,456 |
1,400 |
1,416 |
-2.01% |
320,300 |
2025/3/13 |
1,435 |
1,456 |
1,415 |
1,445 |
+0.00% |
352,600 |
2025/3/12 |
1,403 |
1,455 |
1,373 |
1,445 |
+4.48% |
565,500 |
2025/3/11 |
1,371 |
1,396 |
1,360 |
1,383 |
-0.79% |
350,300 |
2025/3/10 |
1,383 |
1,397 |
1,359 |
1,394 |
+1.23% |
198,400 |
2025/3/7 |
1,354 |
1,377 |
1,318 |
1,377 |
-0.15% |
295,100 |
2025/3/6 |
1,328 |
1,402 |
1,325 |
1,379 |
+5.67% |
393,900 |
2025/3/5 |
1,318 |
1,318 |
1,282 |
1,305 |
+0.38% |
362,900 |
2025/3/4 |
1,305 |
1,326 |
1,300 |
1,300 |
+0.00% |
247,400 |
2025/3/3 |
1,349 |
1,365 |
1,297 |
1,300 |
+0.85% |
334,600 |
2025/2/28 |
1,303 |
1,336 |
1,284 |
1,289 |
-2.05% |
469,000 |
2025/2/27 |
1,327 |
1,337 |
1,309 |
1,316 |
-1.72% |
182,200 |
2025/2/26 |
1,340 |
1,349 |
1,326 |
1,339 |
-0.22% |
203,000 |
2025/2/25 |
1,348 |
1,355 |
1,331 |
1,342 |
-1.11% |
206,800 |
2025/2/21 |
1,369 |
1,373 |
1,337 |
1,357 |
-3.00% |
301,300 |
2025/2/20 |
1,450 |
1,454 |
1,393 |
1,399 |
-5.22% |
331,100 |
2025/2/19 |
1,475 |
1,492 |
1,467 |
1,476 |
-0.61% |
162,200 |
2025/2/18 |
1,499 |
1,555 |
1,478 |
1,485 |
-0.93% |
228,700 |
2025/2/17 |
1,430 |
1,505 |
1,430 |
1,499 |
+5.94% |
288,900 |
2025/2/14 |
1,455 |
1,456 |
1,395 |
1,415 |
-3.41% |
360,100 |
2025/2/13 |
1,468 |
1,469 |
1,444 |
1,465 |
+0.76% |
219,700 |
2025/2/12 |
1,460 |
1,467 |
1,424 |
1,454 |
+0.28% |
243,900 |
2025/2/10 |
1,450 |
1,468 |
1,435 |
1,450 |
+0.55% |
240,700 |
2025/2/7 |
1,437 |
1,457 |
1,431 |
1,442 |
-0.28% |
224,100 |
2025/2/6 |
1,439 |
1,472 |
1,437 |
1,446 |
+0.91% |
151,400 |
2025/2/5 |
1,455 |
1,458 |
1,418 |
1,433 |
-0.49% |
259,600 |
2025/2/4 |
1,450 |
1,457 |
1,427 |
1,440 |
+0.63% |
336,100 |
2025/2/3 |
1,465 |
1,484 |
1,427 |
1,431 |
-2.52% |
385,300 |
2025/1/31 |
1,500 |
1,504 |
1,449 |
1,468 |
-2.07% |
240,100 |
2025/1/30 |
1,508 |
1,512 |
1,490 |
1,499 |
+0.20% |
105,300 |
2025/1/29 |
1,490 |
1,502 |
1,489 |
1,496 |
+0.40% |
97,600 |
2025/1/28 |
1,480 |
1,497 |
1,477 |
1,490 |
+1.36% |
151,600 |
2025/1/27 |
1,521 |
1,524 |
1,466 |
1,470 |
-3.10% |
230,900 |
2025/1/24 |
1,537 |
1,542 |
1,517 |
1,517 |
-0.91% |
158,900 |
2025/1/23 |
1,535 |
1,543 |
1,523 |
1,531 |
-0.13% |
204,300 |
2025/1/22 |
1,553 |
1,553 |
1,522 |
1,533 |
+0.00% |
192,600 |
2025/1/21 |
1,545 |
1,550 |
1,500 |
1,533 |
-0.26% |
232,800 |
2025/1/20 |
1,546 |
1,553 |
1,535 |
1,537 |
-1.22% |
235,500 |
2025/1/17 |
1,535 |
1,557 |
1,532 |
1,556 |
+0.39% |
199,800 |
2025/1/16 |
1,521 |
1,555 |
1,521 |
1,550 |
+1.84% |
211,100 |
2025/1/15 |
1,535 |
1,539 |
1,516 |
1,522 |
-1.23% |
201,000 |
|