日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,296 |
1,328 |
1,285 |
1,323 |
+2.72% |
27,000 |
2025/7/11 |
1,328 |
1,343 |
1,283 |
1,288 |
-3.01% |
43,700 |
2025/7/10 |
1,329 |
1,343 |
1,311 |
1,328 |
+1.22% |
27,500 |
2025/7/9 |
1,326 |
1,329 |
1,303 |
1,312 |
+0.38% |
15,400 |
2025/7/8 |
1,320 |
1,329 |
1,291 |
1,307 |
-0.68% |
17,100 |
2025/7/7 |
1,320 |
1,326 |
1,298 |
1,316 |
-0.38% |
16,400 |
2025/7/4 |
1,312 |
1,342 |
1,292 |
1,321 |
+2.01% |
50,000 |
2025/7/3 |
1,320 |
1,323 |
1,272 |
1,295 |
-1.22% |
29,100 |
2025/7/2 |
1,311 |
1,338 |
1,306 |
1,311 |
-0.46% |
25,900 |
2025/7/1 |
1,354 |
1,357 |
1,316 |
1,317 |
-3.16% |
35,400 |
2025/6/30 |
1,350 |
1,364 |
1,336 |
1,360 |
+2.95% |
79,800 |
2025/6/27 |
1,325 |
1,350 |
1,317 |
1,321 |
+0.76% |
26,100 |
2025/6/26 |
1,336 |
1,344 |
1,307 |
1,311 |
-0.83% |
57,700 |
2025/6/25 |
1,314 |
1,330 |
1,285 |
1,322 |
+2.08% |
61,800 |
2025/6/24 |
1,287 |
1,306 |
1,267 |
1,295 |
+1.65% |
44,500 |
2025/6/23 |
1,302 |
1,319 |
1,271 |
1,274 |
-2.23% |
61,600 |
2025/6/20 |
1,226 |
1,340 |
1,221 |
1,303 |
+6.72% |
120,400 |
2025/6/19 |
1,207 |
1,232 |
1,207 |
1,221 |
+0.66% |
26,000 |
2025/6/18 |
1,255 |
1,255 |
1,209 |
1,213 |
-3.35% |
22,800 |
2025/6/17 |
1,193 |
1,265 |
1,187 |
1,255 |
+6.09% |
54,300 |
2025/6/16 |
1,172 |
1,185 |
1,165 |
1,183 |
+0.94% |
16,900 |
2025/6/13 |
1,176 |
1,184 |
1,162 |
1,172 |
-0.51% |
16,300 |
2025/6/12 |
1,185 |
1,190 |
1,173 |
1,178 |
-0.59% |
16,500 |
2025/6/11 |
1,193 |
1,194 |
1,180 |
1,185 |
-0.67% |
12,900 |
2025/6/10 |
1,217 |
1,217 |
1,191 |
1,193 |
-1.32% |
25,900 |
2025/6/9 |
1,230 |
1,235 |
1,206 |
1,209 |
-0.90% |
31,500 |
2025/6/6 |
1,219 |
1,239 |
1,211 |
1,220 |
+0.16% |
18,700 |
2025/6/5 |
1,211 |
1,246 |
1,211 |
1,218 |
+0.50% |
32,000 |
2025/6/4 |
1,190 |
1,217 |
1,188 |
1,212 |
+1.85% |
22,400 |
2025/6/3 |
1,192 |
1,198 |
1,189 |
1,190 |
+0.00% |
9,000 |
2025/6/2 |
1,183 |
1,196 |
1,172 |
1,190 |
+0.42% |
9,100 |
2025/5/30 |
1,173 |
1,191 |
1,167 |
1,185 |
-0.42% |
18,500 |
2025/5/29 |
1,197 |
1,199 |
1,185 |
1,190 |
-0.58% |
10,400 |
2025/5/28 |
1,194 |
1,215 |
1,183 |
1,197 |
+1.01% |
25,300 |
2025/5/27 |
1,196 |
1,197 |
1,173 |
1,185 |
+0.42% |
23,300 |
2025/5/26 |
1,160 |
1,180 |
1,160 |
1,180 |
+1.99% |
22,100 |
2025/5/23 |
1,137 |
1,188 |
1,130 |
1,157 |
+2.48% |
58,900 |
2025/5/22 |
1,112 |
1,137 |
1,112 |
1,129 |
+0.80% |
24,200 |
2025/5/21 |
1,120 |
1,127 |
1,116 |
1,120 |
+0.27% |
13,900 |
2025/5/20 |
1,125 |
1,136 |
1,114 |
1,117 |
+0.27% |
16,300 |
2025/5/19 |
1,124 |
1,125 |
1,112 |
1,114 |
-1.85% |
21,100 |
2025/5/16 |
1,145 |
1,161 |
1,129 |
1,135 |
-0.87% |
30,800 |
2025/5/15 |
1,156 |
1,163 |
1,130 |
1,145 |
-0.95% |
21,600 |
2025/5/14 |
1,156 |
1,181 |
1,137 |
1,156 |
-0.94% |
56,800 |
2025/5/13 |
1,167 |
1,185 |
1,126 |
1,167 |
-4.89% |
128,200 |
2025/5/12 |
1,210 |
1,231 |
1,192 |
1,227 |
-1.05% |
60,800 |
2025/5/9 |
1,226 |
1,244 |
1,213 |
1,240 |
+1.72% |
42,200 |
2025/5/8 |
1,210 |
1,225 |
1,200 |
1,219 |
+0.25% |
23,200 |
2025/5/7 |
1,207 |
1,243 |
1,197 |
1,216 |
+0.75% |
53,800 |
2025/5/2 |
1,206 |
1,207 |
1,175 |
1,207 |
+0.42% |
28,100 |
2025/5/1 |
1,199 |
1,227 |
1,195 |
1,202 |
+0.00% |
27,700 |
2025/4/30 |
1,140 |
1,209 |
1,140 |
1,202 |
+5.25% |
59,300 |
2025/4/28 |
1,134 |
1,160 |
1,130 |
1,142 |
+3.44% |
28,400 |
2025/4/25 |
1,099 |
1,117 |
1,077 |
1,104 |
+2.13% |
41,000 |
2025/4/24 |
1,090 |
1,094 |
1,068 |
1,081 |
-0.55% |
22,500 |
2025/4/23 |
1,092 |
1,092 |
1,069 |
1,087 |
+1.59% |
36,500 |
2025/4/22 |
1,058 |
1,074 |
1,053 |
1,070 |
+0.28% |
21,800 |
2025/4/21 |
1,095 |
1,100 |
1,067 |
1,067 |
-3.26% |
26,400 |
2025/4/18 |
1,101 |
1,110 |
1,098 |
1,103 |
+0.18% |
12,300 |
2025/4/17 |
1,052 |
1,119 |
1,052 |
1,101 |
+3.28% |
26,000 |
2025/4/16 |
1,093 |
1,106 |
1,059 |
1,066 |
-3.00% |
22,700 |
2025/4/15 |
1,099 |
1,115 |
1,094 |
1,099 |
+0.73% |
12,400 |
2025/4/14 |
1,118 |
1,118 |
1,086 |
1,091 |
-1.62% |
29,400 |
2025/4/11 |
1,079 |
1,116 |
1,055 |
1,109 |
-0.18% |
34,000 |
2025/4/10 |
1,126 |
1,126 |
1,079 |
1,111 |
+10.44% |
57,600 |
2025/4/9 |
1,014 |
1,040 |
992 |
1,006 |
-3.64% |
45,600 |
2025/4/8 |
1,061 |
1,089 |
1,008 |
1,044 |
+10.95% |
49,200 |
2025/4/7 |
978 |
1,038 |
931 |
941 |
-16.58% |
142,600 |
2025/4/4 |
1,192 |
1,218 |
1,053 |
1,128 |
-8.14% |
106,500 |
2025/4/3 |
1,220 |
1,264 |
1,213 |
1,228 |
-5.03% |
46,800 |
2025/4/2 |
1,286 |
1,296 |
1,227 |
1,293 |
-2.42% |
67,800 |
2025/4/1 |
1,262 |
1,364 |
1,240 |
1,325 |
+5.08% |
141,400 |
2025/3/31 |
1,260 |
1,311 |
1,232 |
1,261 |
-1.56% |
37,800 |
2025/3/28 |
1,298 |
1,323 |
1,264 |
1,281 |
-4.97% |
51,500 |
2025/3/27 |
1,348 |
1,378 |
1,342 |
1,348 |
+0.00% |
5,600 |
2025/3/26 |
1,362 |
1,362 |
1,326 |
1,348 |
-1.46% |
11,600 |
2025/3/25 |
1,346 |
1,386 |
1,332 |
1,368 |
+1.63% |
11,000 |
2025/3/24 |
1,322 |
1,346 |
1,320 |
1,346 |
+1.82% |
6,000 |
2025/3/21 |
1,344 |
1,344 |
1,314 |
1,322 |
-0.15% |
3,600 |
2025/3/19 |
1,332 |
1,346 |
1,324 |
1,324 |
-0.60% |
4,200 |
2025/3/18 |
1,324 |
1,342 |
1,318 |
1,332 |
+0.76% |
6,800 |
2025/3/17 |
1,336 |
1,336 |
1,302 |
1,322 |
-0.75% |
7,900 |
2025/3/14 |
1,340 |
1,350 |
1,326 |
1,332 |
-0.60% |
4,700 |
2025/3/13 |
1,300 |
1,360 |
1,298 |
1,340 |
+3.88% |
9,700 |
2025/3/12 |
1,286 |
1,308 |
1,286 |
1,290 |
+0.31% |
5,700 |
2025/3/11 |
1,260 |
1,286 |
1,240 |
1,286 |
+1.74% |
4,900 |
2025/3/10 |
1,254 |
1,284 |
1,254 |
1,264 |
+0.32% |
5,400 |
2025/3/7 |
1,250 |
1,262 |
1,246 |
1,260 |
-0.32% |
5,300 |
2025/3/6 |
1,244 |
1,272 |
1,244 |
1,264 |
+1.77% |
4,300 |
2025/3/5 |
1,222 |
1,250 |
1,222 |
1,242 |
+0.98% |
7,000 |
2025/3/4 |
1,228 |
1,230 |
1,202 |
1,230 |
+0.16% |
2,900 |
2025/3/3 |
1,232 |
1,232 |
1,222 |
1,228 |
+0.49% |
1,200 |
2025/2/28 |
1,210 |
1,224 |
1,204 |
1,222 |
+0.83% |
3,300 |
2025/2/27 |
1,204 |
1,226 |
1,204 |
1,212 |
-0.98% |
3,800 |
2025/2/26 |
1,180 |
1,226 |
1,172 |
1,224 |
+3.03% |
9,900 |
2025/2/25 |
1,204 |
1,212 |
1,184 |
1,188 |
-1.66% |
10,300 |
2025/2/21 |
1,224 |
1,226 |
1,202 |
1,208 |
-2.11% |
10,400 |
2025/2/20 |
1,236 |
1,244 |
1,224 |
1,234 |
-0.16% |
6,900 |
2025/2/19 |
1,250 |
1,256 |
1,232 |
1,236 |
-1.59% |
6,000 |
2025/2/18 |
1,262 |
1,262 |
1,238 |
1,256 |
-0.48% |
6,500 |
2025/2/17 |
1,252 |
1,262 |
1,252 |
1,262 |
+0.96% |
2,000 |
2025/2/14 |
1,258 |
1,280 |
1,240 |
1,250 |
-0.48% |
21,700 |
2025/2/13 |
1,280 |
1,298 |
1,228 |
1,256 |
+0.64% |
36,500 |
2025/2/12 |
1,202 |
1,248 |
1,202 |
1,248 |
+4.35% |
3,900 |
2025/2/10 |
1,194 |
1,204 |
1,190 |
1,196 |
-0.50% |
4,800 |
2025/2/7 |
1,208 |
1,208 |
1,198 |
1,202 |
-1.15% |
2,100 |
2025/2/6 |
1,198 |
1,218 |
1,196 |
1,216 |
+1.67% |
2,500 |
2025/2/5 |
1,208 |
1,208 |
1,196 |
1,196 |
-0.83% |
3,100 |
2025/2/4 |
1,204 |
1,210 |
1,202 |
1,206 |
+1.01% |
3,500 |
2025/2/3 |
1,210 |
1,214 |
1,194 |
1,194 |
-2.13% |
6,600 |
2025/1/31 |
1,210 |
1,236 |
1,204 |
1,220 |
+0.66% |
20,000 |
2025/1/30 |
1,228 |
1,228 |
1,212 |
1,212 |
+0.17% |
1,400 |
2025/1/29 |
1,208 |
1,226 |
1,200 |
1,210 |
-0.33% |
3,600 |
2025/1/28 |
1,218 |
1,228 |
1,204 |
1,214 |
-0.33% |
6,800 |
2025/1/27 |
1,228 |
1,230 |
1,218 |
1,218 |
-0.81% |
2,300 |
2025/1/24 |
1,224 |
1,240 |
1,222 |
1,228 |
+0.49% |
3,500 |
2025/1/23 |
1,236 |
1,264 |
1,218 |
1,222 |
-1.13% |
5,400 |
2025/1/22 |
1,216 |
1,236 |
1,216 |
1,236 |
+1.81% |
3,800 |
2025/1/21 |
1,218 |
1,218 |
1,208 |
1,214 |
-0.16% |
1,700 |
2025/1/20 |
1,210 |
1,220 |
1,202 |
1,216 |
+0.66% |
2,100 |
2025/1/17 |
1,218 |
1,218 |
1,190 |
1,208 |
-1.63% |
7,500 |
2025/1/16 |
1,222 |
1,228 |
1,210 |
1,228 |
+1.66% |
500 |
2025/1/15 |
1,198 |
1,220 |
1,198 |
1,208 |
+1.00% |
900 |
|