日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,150 |
1,226 |
1,143 |
1,205 |
+6.64% |
269,300 |
2025/7/11 |
1,089 |
1,141 |
1,089 |
1,130 |
+5.71% |
141,300 |
2025/7/10 |
1,105 |
1,111 |
1,064 |
1,069 |
-2.91% |
108,200 |
2025/7/9 |
1,091 |
1,109 |
1,083 |
1,101 |
+1.38% |
42,400 |
2025/7/8 |
1,113 |
1,125 |
1,081 |
1,086 |
-3.12% |
99,000 |
2025/7/7 |
1,109 |
1,140 |
1,094 |
1,121 |
+1.26% |
146,600 |
2025/7/4 |
1,167 |
1,175 |
1,105 |
1,107 |
-6.03% |
240,800 |
2025/7/3 |
1,205 |
1,224 |
1,170 |
1,178 |
-2.97% |
231,600 |
2025/7/2 |
1,199 |
1,305 |
1,188 |
1,214 |
+3.23% |
521,500 |
2025/7/1 |
1,128 |
1,211 |
1,120 |
1,176 |
+4.63% |
272,300 |
2025/6/30 |
1,125 |
1,194 |
1,120 |
1,124 |
+0.72% |
296,600 |
2025/6/27 |
1,063 |
1,160 |
1,060 |
1,116 |
+5.58% |
142,700 |
2025/6/26 |
1,069 |
1,078 |
1,050 |
1,057 |
-1.49% |
37,400 |
2025/6/25 |
1,091 |
1,095 |
1,063 |
1,073 |
-1.65% |
82,400 |
2025/6/24 |
1,123 |
1,123 |
1,089 |
1,091 |
-3.02% |
70,500 |
2025/6/23 |
1,139 |
1,139 |
1,111 |
1,125 |
-2.17% |
60,500 |
2025/6/20 |
1,130 |
1,170 |
1,130 |
1,150 |
+1.68% |
428,900 |
2025/6/19 |
1,132 |
1,147 |
1,126 |
1,131 |
-0.62% |
39,900 |
2025/6/18 |
1,160 |
1,170 |
1,130 |
1,138 |
-1.90% |
61,000 |
2025/6/17 |
1,150 |
1,169 |
1,135 |
1,160 |
+1.40% |
48,200 |
2025/6/16 |
1,132 |
1,152 |
1,120 |
1,144 |
+0.79% |
71,800 |
2025/6/13 |
1,135 |
1,151 |
1,117 |
1,135 |
+0.18% |
68,100 |
2025/6/12 |
1,133 |
1,174 |
1,127 |
1,133 |
+0.09% |
57,900 |
2025/6/11 |
1,113 |
1,160 |
1,112 |
1,132 |
+1.80% |
51,800 |
2025/6/10 |
1,117 |
1,134 |
1,111 |
1,112 |
-0.89% |
42,200 |
2025/6/9 |
1,142 |
1,150 |
1,101 |
1,122 |
-1.75% |
43,800 |
2025/6/6 |
1,130 |
1,151 |
1,129 |
1,142 |
+1.87% |
30,200 |
2025/6/5 |
1,121 |
1,152 |
1,116 |
1,121 |
-0.71% |
54,900 |
2025/6/4 |
1,145 |
1,157 |
1,120 |
1,129 |
-0.62% |
45,700 |
2025/6/3 |
1,143 |
1,143 |
1,109 |
1,136 |
-1.13% |
62,100 |
2025/6/2 |
1,138 |
1,168 |
1,132 |
1,149 |
-0.09% |
46,200 |
2025/5/30 |
1,147 |
1,167 |
1,147 |
1,150 |
-1.12% |
21,300 |
2025/5/29 |
1,177 |
1,188 |
1,137 |
1,163 |
-1.69% |
92,600 |
2025/5/28 |
1,172 |
1,195 |
1,164 |
1,183 |
+1.89% |
26,800 |
2025/5/27 |
1,159 |
1,176 |
1,145 |
1,161 |
+1.40% |
35,500 |
2025/5/26 |
1,161 |
1,167 |
1,145 |
1,145 |
-2.47% |
57,100 |
2025/5/23 |
1,205 |
1,229 |
1,169 |
1,174 |
-2.89% |
59,900 |
2025/5/22 |
1,201 |
1,220 |
1,196 |
1,209 |
-0.98% |
46,700 |
2025/5/21 |
1,259 |
1,262 |
1,220 |
1,221 |
-1.61% |
50,500 |
2025/5/20 |
1,246 |
1,280 |
1,221 |
1,241 |
+0.16% |
75,800 |
2025/5/19 |
1,273 |
1,273 |
1,214 |
1,239 |
-7.05% |
220,100 |
2025/5/16 |
1,342 |
1,377 |
1,331 |
1,333 |
-0.60% |
62,300 |
2025/5/15 |
1,365 |
1,396 |
1,309 |
1,341 |
+7.45% |
195,400 |
2025/5/14 |
1,245 |
1,258 |
1,190 |
1,248 |
-0.79% |
67,100 |
2025/5/13 |
1,312 |
1,319 |
1,243 |
1,258 |
-2.25% |
54,100 |
2025/5/12 |
1,295 |
1,324 |
1,274 |
1,287 |
-0.46% |
42,000 |
2025/5/9 |
1,269 |
1,293 |
1,265 |
1,293 |
+2.46% |
22,700 |
2025/5/8 |
1,266 |
1,275 |
1,254 |
1,262 |
+0.48% |
21,000 |
2025/5/7 |
1,260 |
1,281 |
1,256 |
1,256 |
-0.08% |
25,000 |
2025/5/2 |
1,249 |
1,274 |
1,238 |
1,257 |
+0.64% |
42,300 |
2025/5/1 |
1,240 |
1,249 |
1,229 |
1,249 |
+0.73% |
18,600 |
2025/4/30 |
1,245 |
1,248 |
1,226 |
1,240 |
-0.88% |
22,400 |
2025/4/28 |
1,256 |
1,270 |
1,240 |
1,251 |
-0.40% |
25,100 |
2025/4/25 |
1,237 |
1,256 |
1,225 |
1,256 |
+1.54% |
46,200 |
2025/4/24 |
1,248 |
1,265 |
1,208 |
1,237 |
+0.32% |
70,000 |
2025/4/23 |
1,181 |
1,244 |
1,180 |
1,233 |
+7.12% |
88,100 |
2025/4/22 |
1,187 |
1,187 |
1,146 |
1,151 |
-0.78% |
27,400 |
2025/4/21 |
1,192 |
1,192 |
1,158 |
1,160 |
-2.44% |
33,800 |
2025/4/18 |
1,150 |
1,189 |
1,150 |
1,189 |
+4.94% |
38,400 |
2025/4/17 |
1,099 |
1,143 |
1,099 |
1,133 |
+2.07% |
14,900 |
2025/4/16 |
1,128 |
1,128 |
1,093 |
1,110 |
-1.60% |
26,800 |
2025/4/15 |
1,139 |
1,155 |
1,127 |
1,128 |
+0.36% |
37,500 |
2025/4/14 |
1,122 |
1,166 |
1,106 |
1,124 |
+1.17% |
34,000 |
2025/4/11 |
1,057 |
1,121 |
1,048 |
1,111 |
+0.09% |
59,100 |
2025/4/10 |
1,095 |
1,125 |
1,046 |
1,110 |
+12.12% |
103,900 |
2025/4/9 |
1,048 |
1,084 |
953 |
990 |
-5.71% |
299,600 |
2025/4/8 |
1,005 |
1,050 |
1,005 |
1,050 |
+16.67% |
65,200 |
2025/4/7 |
939 |
955 |
897 |
900 |
-12.96% |
163,700 |
2025/4/4 |
1,054 |
1,072 |
982 |
1,034 |
-6.93% |
197,900 |
2025/4/3 |
1,095 |
1,119 |
1,038 |
1,111 |
-3.81% |
156,800 |
2025/4/2 |
1,180 |
1,194 |
1,151 |
1,155 |
-1.95% |
66,900 |
2025/4/1 |
1,270 |
1,278 |
1,178 |
1,178 |
-7.46% |
139,000 |
2025/3/31 |
1,304 |
1,304 |
1,251 |
1,273 |
-6.67% |
157,900 |
2025/3/28 |
1,354 |
1,431 |
1,340 |
1,364 |
+0.52% |
193,700 |
2025/3/27 |
1,319 |
1,360 |
1,302 |
1,357 |
+3.35% |
232,100 |
2025/3/26 |
1,359 |
1,374 |
1,258 |
1,313 |
+11.37% |
669,500 |
2025/3/25 |
1,165 |
1,260 |
1,146 |
1,179 |
+1.81% |
152,500 |
2025/3/24 |
1,193 |
1,193 |
1,155 |
1,158 |
-2.28% |
40,500 |
2025/3/21 |
1,193 |
1,223 |
1,185 |
1,185 |
-0.67% |
40,000 |
2025/3/19 |
1,188 |
1,206 |
1,181 |
1,193 |
-1.57% |
54,400 |
2025/3/18 |
1,185 |
1,223 |
1,175 |
1,212 |
+2.97% |
57,300 |
2025/3/17 |
1,180 |
1,187 |
1,171 |
1,177 |
-0.76% |
19,400 |
2025/3/14 |
1,176 |
1,197 |
1,165 |
1,186 |
+0.51% |
32,400 |
2025/3/13 |
1,186 |
1,203 |
1,170 |
1,180 |
+0.17% |
44,900 |
2025/3/12 |
1,210 |
1,216 |
1,171 |
1,178 |
-2.16% |
47,900 |
2025/3/11 |
1,205 |
1,210 |
1,177 |
1,204 |
-2.51% |
49,300 |
2025/3/10 |
1,191 |
1,249 |
1,164 |
1,235 |
+3.78% |
66,700 |
2025/3/7 |
1,215 |
1,215 |
1,151 |
1,190 |
-2.38% |
64,700 |
2025/3/6 |
1,214 |
1,231 |
1,206 |
1,219 |
+0.66% |
33,800 |
2025/3/5 |
1,200 |
1,219 |
1,177 |
1,211 |
+1.42% |
39,000 |
2025/3/4 |
1,170 |
1,208 |
1,163 |
1,194 |
+1.19% |
56,600 |
2025/3/3 |
1,201 |
1,221 |
1,179 |
1,180 |
+0.43% |
39,600 |
2025/2/28 |
1,217 |
1,242 |
1,175 |
1,175 |
-4.32% |
63,300 |
2025/2/27 |
1,238 |
1,241 |
1,213 |
1,228 |
-1.37% |
35,100 |
2025/2/26 |
1,251 |
1,307 |
1,226 |
1,245 |
-1.66% |
66,600 |
2025/2/25 |
1,208 |
1,311 |
1,204 |
1,266 |
+3.86% |
104,500 |
2025/2/21 |
1,200 |
1,227 |
1,170 |
1,219 |
+1.16% |
54,000 |
2025/2/20 |
1,238 |
1,258 |
1,202 |
1,205 |
-3.45% |
67,700 |
2025/2/19 |
1,268 |
1,279 |
1,248 |
1,248 |
-2.19% |
50,800 |
2025/2/18 |
1,270 |
1,282 |
1,251 |
1,276 |
-0.70% |
52,300 |
2025/2/17 |
1,281 |
1,309 |
1,272 |
1,285 |
-0.23% |
58,700 |
2025/2/14 |
1,289 |
1,302 |
1,270 |
1,288 |
-0.62% |
47,000 |
2025/2/13 |
1,272 |
1,300 |
1,246 |
1,296 |
+3.02% |
58,500 |
2025/2/12 |
1,298 |
1,340 |
1,254 |
1,258 |
-0.87% |
67,500 |
2025/2/10 |
1,286 |
1,299 |
1,216 |
1,269 |
-0.86% |
87,400 |
2025/2/7 |
1,292 |
1,310 |
1,249 |
1,280 |
+0.95% |
106,800 |
2025/2/6 |
1,246 |
1,292 |
1,246 |
1,268 |
+1.77% |
50,300 |
2025/2/5 |
1,265 |
1,267 |
1,242 |
1,246 |
-0.24% |
28,700 |
2025/2/4 |
1,258 |
1,266 |
1,235 |
1,249 |
-0.24% |
62,600 |
2025/2/3 |
1,210 |
1,252 |
1,201 |
1,252 |
+1.95% |
72,100 |
2025/1/31 |
1,231 |
1,247 |
1,219 |
1,228 |
-0.24% |
60,100 |
2025/1/30 |
1,217 |
1,240 |
1,217 |
1,231 |
+0.24% |
56,200 |
2025/1/29 |
1,216 |
1,242 |
1,216 |
1,228 |
+0.99% |
66,400 |
2025/1/28 |
1,218 |
1,231 |
1,192 |
1,216 |
+0.41% |
97,500 |
2025/1/27 |
1,211 |
1,232 |
1,203 |
1,211 |
+0.17% |
70,900 |
2025/1/24 |
1,182 |
1,233 |
1,180 |
1,209 |
+2.03% |
167,300 |
2025/1/23 |
1,234 |
1,234 |
1,175 |
1,185 |
-4.28% |
153,400 |
2025/1/22 |
1,187 |
1,262 |
1,187 |
1,238 |
+4.83% |
224,200 |
2025/1/21 |
1,295 |
1,314 |
1,170 |
1,181 |
-10.87% |
488,300 |
2025/1/20 |
1,302 |
1,349 |
1,291 |
1,325 |
+1.84% |
86,100 |
2025/1/17 |
1,306 |
1,348 |
1,292 |
1,301 |
-0.31% |
140,400 |
2025/1/16 |
1,350 |
1,365 |
1,278 |
1,305 |
-2.97% |
138,800 |
2025/1/15 |
1,373 |
1,390 |
1,344 |
1,345 |
-1.97% |
95,400 |
|