日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,019 |
1,031.5 |
1,012 |
1,026 |
+0.34% |
509,900 |
2025/7/11 |
1,010 |
1,030 |
1,010 |
1,022.5 |
+2.75% |
675,800 |
2025/7/10 |
1,009 |
1,010 |
992.3 |
995.1 |
-1.48% |
526,600 |
2025/7/9 |
1,005 |
1,025 |
998.5 |
1,010 |
+1.25% |
621,600 |
2025/7/8 |
966.2 |
999 |
965.2 |
997.5 |
+2.72% |
953,300 |
2025/7/7 |
990.7 |
991.9 |
970.3 |
971.1 |
-2.70% |
488,400 |
2025/7/4 |
1,008.5 |
1,008.5 |
990.2 |
998 |
-0.50% |
502,400 |
2025/7/3 |
988.9 |
1,009 |
986.5 |
1,003 |
+1.72% |
636,500 |
2025/7/2 |
978 |
986 |
972.4 |
986 |
+0.40% |
559,400 |
2025/7/1 |
989.4 |
994.5 |
975.4 |
982.1 |
-1.37% |
666,900 |
2025/6/30 |
989 |
1,003 |
989 |
995.7 |
+0.81% |
669,200 |
2025/6/27 |
983.1 |
991.7 |
980 |
987.7 |
+0.33% |
630,800 |
2025/6/26 |
970.9 |
985.4 |
969.1 |
984.5 |
+1.07% |
657,300 |
2025/6/25 |
981.2 |
986 |
969 |
974.1 |
-0.09% |
569,400 |
2025/6/24 |
970 |
977.3 |
966.4 |
975 |
+1.49% |
557,100 |
2025/6/23 |
972 |
972.7 |
953 |
960.7 |
-1.39% |
737,100 |
2025/6/20 |
988 |
991.4 |
974.2 |
974.2 |
-2.51% |
2,008,800 |
2025/6/19 |
1,008 |
1,009 |
998.8 |
999.3 |
-1.01% |
531,500 |
2025/6/18 |
999 |
1,010 |
996.8 |
1,009.5 |
+0.60% |
532,900 |
2025/6/17 |
1,001.5 |
1,009 |
997.5 |
1,003.5 |
+0.20% |
718,800 |
2025/6/16 |
1,020 |
1,024 |
1,001.5 |
1,001.5 |
-0.60% |
761,400 |
2025/6/13 |
1,013 |
1,021.5 |
999.3 |
1,007.5 |
-1.13% |
920,800 |
2025/6/12 |
1,003.5 |
1,021.5 |
997.7 |
1,019 |
+0.39% |
994,800 |
2025/6/11 |
997 |
1,015 |
994.1 |
1,015 |
+2.22% |
603,800 |
2025/6/10 |
1,005.5 |
1,009.5 |
992.3 |
993 |
-1.24% |
639,900 |
2025/6/9 |
1,005.5 |
1,013 |
999.4 |
1,005.5 |
+0.20% |
648,700 |
2025/6/6 |
989 |
1,010 |
986.3 |
1,003.5 |
+2.43% |
1,045,600 |
2025/6/5 |
978 |
982.8 |
968.4 |
979.7 |
+0.05% |
678,000 |
2025/6/4 |
971.1 |
984.9 |
970 |
979.2 |
+0.76% |
956,400 |
2025/6/3 |
962 |
974 |
961.6 |
971.8 |
+0.52% |
1,231,300 |
2025/6/2 |
972.4 |
980.4 |
962.3 |
966.8 |
-0.95% |
691,700 |
2025/5/30 |
976 |
982.9 |
972 |
976.1 |
+0.00% |
807,300 |
2025/5/29 |
970.1 |
977.3 |
969.6 |
976.1 |
+0.94% |
699,600 |
2025/5/28 |
976 |
977.8 |
966.4 |
967 |
+0.31% |
711,800 |
2025/5/27 |
974 |
976.3 |
962.5 |
964 |
-0.57% |
537,600 |
2025/5/26 |
972.1 |
980.9 |
965.9 |
969.5 |
-0.20% |
660,400 |
2025/5/23 |
955.4 |
975 |
955.4 |
971.4 |
+2.13% |
822,600 |
2025/5/22 |
954.3 |
961.3 |
948.8 |
951.1 |
-2.99% |
1,367,800 |
2025/5/21 |
982.5 |
988.5 |
972 |
980.4 |
+1.47% |
760,800 |
2025/5/20 |
986 |
987.9 |
962.3 |
966.2 |
-0.77% |
884,400 |
2025/5/19 |
970 |
982.3 |
963.1 |
973.7 |
-0.64% |
651,600 |
2025/5/16 |
986 |
988.5 |
976.1 |
980 |
+0.66% |
557,600 |
2025/5/15 |
970 |
983.3 |
969.6 |
973.6 |
-1.62% |
1,075,200 |
2025/5/14 |
1,001 |
1,002.5 |
979.3 |
989.6 |
-2.02% |
889,500 |
2025/5/13 |
1,034.5 |
1,038.5 |
1,009 |
1,010 |
-1.32% |
537,700 |
2025/5/12 |
985 |
1,024.5 |
980 |
1,023.5 |
+4.78% |
1,135,900 |
2025/5/9 |
1,010 |
1,014.5 |
976.8 |
976.8 |
-2.28% |
1,413,100 |
2025/5/8 |
1,075 |
1,087.5 |
999.6 |
999.6 |
-7.06% |
1,508,600 |
2025/5/7 |
1,081.5 |
1,089.5 |
1,075.5 |
1,075.5 |
-0.74% |
521,400 |
2025/5/2 |
1,077 |
1,089 |
1,072 |
1,083.5 |
+1.17% |
379,500 |
2025/5/1 |
1,062.5 |
1,075 |
1,056 |
1,071 |
-0.05% |
390,100 |
2025/4/30 |
1,071 |
1,077.5 |
1,060 |
1,071.5 |
-0.23% |
597,100 |
2025/4/28 |
1,075 |
1,080 |
1,068.5 |
1,074 |
+1.23% |
479,000 |
2025/4/25 |
1,066.5 |
1,082.5 |
1,060 |
1,061 |
-0.19% |
553,800 |
2025/4/24 |
1,055.5 |
1,087.5 |
1,051.5 |
1,063 |
+3.15% |
583,300 |
2025/4/23 |
1,047.5 |
1,047.5 |
1,027.5 |
1,030.5 |
+0.34% |
335,200 |
2025/4/22 |
1,007 |
1,027 |
1,004.5 |
1,027 |
+1.28% |
445,300 |
2025/4/21 |
1,028 |
1,031.5 |
1,000 |
1,014 |
-2.08% |
355,500 |
2025/4/18 |
1,030.5 |
1,039 |
1,025 |
1,035.5 |
+1.47% |
264,400 |
2025/4/17 |
1,000 |
1,023.5 |
991.8 |
1,020.5 |
+1.59% |
358,600 |
2025/4/16 |
1,007 |
1,012 |
992 |
1,004.5 |
+0.15% |
417,900 |
2025/4/15 |
1,017 |
1,018 |
1,002.5 |
1,003 |
-0.50% |
476,400 |
2025/4/14 |
1,005 |
1,015.5 |
999 |
1,008 |
+0.80% |
399,400 |
2025/4/11 |
948.3 |
1,002 |
936 |
1,000 |
-1.72% |
645,800 |
2025/4/10 |
1,032 |
1,032 |
1,008.5 |
1,017.5 |
+5.62% |
733,800 |
2025/4/9 |
954.5 |
972.8 |
938 |
963.4 |
-4.04% |
671,500 |
2025/4/8 |
1,000 |
1,031 |
985 |
1,004 |
+8.54% |
1,140,000 |
2025/4/7 |
939 |
967.6 |
923.5 |
925 |
-11.36% |
1,292,900 |
2025/4/4 |
1,068.5 |
1,081.5 |
1,020 |
1,043.5 |
-6.83% |
1,038,300 |
2025/4/3 |
1,117.5 |
1,138 |
1,111 |
1,120 |
-4.88% |
940,100 |
2025/4/2 |
1,189.5 |
1,190 |
1,172.5 |
1,177.5 |
-0.46% |
499,500 |
2025/4/1 |
1,203 |
1,205 |
1,183 |
1,183 |
-0.59% |
429,700 |
2025/3/31 |
1,221.5 |
1,223.5 |
1,185 |
1,190 |
-4.23% |
702,800 |
2025/3/28 |
1,260 |
1,275 |
1,236 |
1,242.5 |
-4.05% |
451,900 |
2025/3/27 |
1,300 |
1,300 |
1,278.5 |
1,295 |
-0.42% |
474,100 |
2025/3/26 |
1,300 |
1,303 |
1,285.5 |
1,300.5 |
+0.19% |
363,400 |
2025/3/25 |
1,290 |
1,298 |
1,282.5 |
1,298 |
+1.25% |
248,800 |
2025/3/24 |
1,297 |
1,297 |
1,271 |
1,282 |
-1.23% |
423,200 |
2025/3/21 |
1,285 |
1,301 |
1,279 |
1,298 |
+0.27% |
1,580,500 |
2025/3/19 |
1,284 |
1,302 |
1,283 |
1,294.5 |
+1.01% |
435,800 |
2025/3/18 |
1,275 |
1,288 |
1,266.5 |
1,281.5 |
+1.30% |
492,900 |
2025/3/17 |
1,261 |
1,274 |
1,257 |
1,265 |
+0.72% |
417,100 |
2025/3/14 |
1,259.5 |
1,265 |
1,251.5 |
1,256 |
-0.28% |
403,900 |
2025/3/13 |
1,261.5 |
1,279 |
1,259.5 |
1,259.5 |
-0.55% |
593,700 |
2025/3/12 |
1,244 |
1,272 |
1,239 |
1,266.5 |
+1.40% |
691,700 |
2025/3/11 |
1,240 |
1,254.5 |
1,236 |
1,249 |
-0.99% |
556,800 |
2025/3/10 |
1,275.5 |
1,282 |
1,252 |
1,261.5 |
-0.55% |
674,600 |
2025/3/7 |
1,260.5 |
1,278.5 |
1,251 |
1,268.5 |
+1.00% |
588,600 |
2025/3/6 |
1,242 |
1,265 |
1,239 |
1,256 |
+1.49% |
566,500 |
2025/3/5 |
1,224 |
1,242 |
1,214 |
1,237.5 |
+1.02% |
489,400 |
2025/3/4 |
1,229 |
1,229.5 |
1,211 |
1,225 |
-0.37% |
418,300 |
2025/3/3 |
1,225 |
1,240 |
1,224 |
1,229.5 |
+0.70% |
444,500 |
2025/2/28 |
1,220 |
1,223 |
1,207 |
1,221 |
-0.08% |
585,900 |
2025/2/27 |
1,203 |
1,222 |
1,203 |
1,222 |
+1.92% |
347,700 |
2025/2/26 |
1,197 |
1,201 |
1,191 |
1,199 |
+0.17% |
312,600 |
2025/2/25 |
1,186 |
1,207 |
1,183 |
1,197 |
+0.93% |
496,000 |
2025/2/21 |
1,193.5 |
1,198 |
1,179 |
1,186 |
-1.45% |
426,300 |
2025/2/20 |
1,195 |
1,212 |
1,192 |
1,203.5 |
-0.21% |
397,100 |
2025/2/19 |
1,200 |
1,212.5 |
1,197.5 |
1,206 |
+1.17% |
393,700 |
2025/2/18 |
1,182.5 |
1,192.5 |
1,176.5 |
1,192 |
+1.06% |
306,500 |
2025/2/17 |
1,181 |
1,184 |
1,173.5 |
1,179.5 |
-0.76% |
375,400 |
2025/2/14 |
1,199.5 |
1,202.5 |
1,188 |
1,188.5 |
-0.75% |
441,300 |
2025/2/13 |
1,198.5 |
1,199 |
1,186.5 |
1,197.5 |
+1.14% |
309,500 |
2025/2/12 |
1,199 |
1,201 |
1,175.5 |
1,184 |
-1.13% |
562,500 |
2025/2/10 |
1,205 |
1,205.5 |
1,187.5 |
1,197.5 |
-1.44% |
556,700 |
2025/2/7 |
1,216 |
1,224 |
1,211.5 |
1,215 |
-0.08% |
520,000 |
2025/2/6 |
1,218 |
1,229 |
1,213.5 |
1,216 |
-0.16% |
360,100 |
2025/2/5 |
1,220 |
1,231 |
1,215.5 |
1,218 |
+0.79% |
519,400 |
2025/2/4 |
1,213 |
1,228 |
1,205.5 |
1,208.5 |
+0.71% |
498,900 |
2025/2/3 |
1,233 |
1,242 |
1,190 |
1,200 |
-3.23% |
906,900 |
2025/1/31 |
1,245 |
1,280 |
1,230.5 |
1,240 |
-0.04% |
1,400,600 |
2025/1/30 |
1,234 |
1,247 |
1,233 |
1,240.5 |
+1.02% |
682,100 |
2025/1/29 |
1,203 |
1,228 |
1,202.5 |
1,228 |
+1.74% |
532,000 |
2025/1/28 |
1,200 |
1,217.5 |
1,199.5 |
1,207 |
-0.41% |
441,000 |
2025/1/27 |
1,198 |
1,214.5 |
1,195 |
1,212 |
+2.36% |
783,700 |
2025/1/24 |
1,188 |
1,193 |
1,182 |
1,184 |
-0.08% |
348,000 |
2025/1/23 |
1,180 |
1,187 |
1,176 |
1,185 |
-0.75% |
290,900 |
2025/1/22 |
1,182 |
1,197.5 |
1,182 |
1,194 |
+0.46% |
450,300 |
2025/1/21 |
1,197.5 |
1,198 |
1,172.5 |
1,188.5 |
+0.30% |
519,300 |
2025/1/20 |
1,182 |
1,197 |
1,181 |
1,185 |
+0.64% |
866,600 |
2025/1/17 |
1,150.5 |
1,179 |
1,148 |
1,177.5 |
+1.82% |
552,200 |
2025/1/16 |
1,163 |
1,166.5 |
1,151 |
1,156.5 |
-0.81% |
483,700 |
2025/1/15 |
1,180 |
1,189 |
1,165 |
1,166 |
-0.68% |
466,200 |
|