日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,306 |
1,317 |
1,303 |
1,310 |
+0.31% |
125,200 |
2025/7/11 |
1,308 |
1,320 |
1,304 |
1,306 |
+0.08% |
192,200 |
2025/7/10 |
1,303 |
1,305 |
1,295 |
1,305 |
-0.15% |
210,800 |
2025/7/9 |
1,302 |
1,314 |
1,302 |
1,307 |
+0.38% |
152,500 |
2025/7/8 |
1,297 |
1,304 |
1,289 |
1,302 |
+0.39% |
211,700 |
2025/7/7 |
1,304 |
1,309 |
1,291 |
1,297 |
-0.92% |
133,600 |
2025/7/4 |
1,292 |
1,313 |
1,292 |
1,309 |
+1.71% |
174,700 |
2025/7/3 |
1,288 |
1,298 |
1,280 |
1,287 |
+0.47% |
129,600 |
2025/7/2 |
1,268 |
1,287 |
1,258 |
1,281 |
+1.03% |
251,700 |
2025/7/1 |
1,265 |
1,269 |
1,260 |
1,268 |
-0.31% |
101,200 |
2025/6/30 |
1,293 |
1,296 |
1,272 |
1,272 |
-1.17% |
185,000 |
2025/6/27 |
1,260 |
1,290 |
1,260 |
1,287 |
+2.22% |
247,600 |
2025/6/26 |
1,236 |
1,259 |
1,234 |
1,259 |
+2.11% |
175,300 |
2025/6/25 |
1,239 |
1,239 |
1,225 |
1,233 |
-0.24% |
134,900 |
2025/6/24 |
1,259 |
1,259 |
1,233 |
1,236 |
-0.48% |
118,400 |
2025/6/23 |
1,246 |
1,248 |
1,233 |
1,242 |
-0.32% |
159,500 |
2025/6/20 |
1,242 |
1,256 |
1,241 |
1,246 |
-0.16% |
463,500 |
2025/6/19 |
1,251 |
1,252 |
1,235 |
1,248 |
-0.24% |
107,600 |
2025/6/18 |
1,258 |
1,268 |
1,251 |
1,251 |
+0.00% |
171,500 |
2025/6/17 |
1,241 |
1,253 |
1,241 |
1,251 |
+0.81% |
172,700 |
2025/6/16 |
1,254 |
1,257 |
1,232 |
1,241 |
-0.32% |
124,800 |
2025/6/13 |
1,257 |
1,258 |
1,236 |
1,245 |
-0.95% |
230,700 |
2025/6/12 |
1,255 |
1,266 |
1,254 |
1,257 |
+0.16% |
144,900 |
2025/6/11 |
1,270 |
1,279 |
1,254 |
1,255 |
-0.48% |
179,600 |
2025/6/10 |
1,257 |
1,270 |
1,255 |
1,261 |
+0.64% |
188,200 |
2025/6/9 |
1,237 |
1,261 |
1,237 |
1,253 |
+2.12% |
154,400 |
2025/6/6 |
1,217 |
1,232 |
1,217 |
1,227 |
+1.40% |
95,900 |
2025/6/5 |
1,221 |
1,222 |
1,209 |
1,210 |
-1.14% |
97,500 |
2025/6/4 |
1,228 |
1,234 |
1,222 |
1,224 |
-0.33% |
231,600 |
2025/6/3 |
1,229 |
1,236 |
1,222 |
1,228 |
+0.08% |
290,300 |
2025/6/2 |
1,234 |
1,255 |
1,224 |
1,227 |
-1.29% |
284,900 |
2025/5/30 |
1,222 |
1,247 |
1,220 |
1,243 |
-0.08% |
248,800 |
2025/5/29 |
1,235 |
1,246 |
1,233 |
1,244 |
+1.30% |
149,000 |
2025/5/28 |
1,225 |
1,232 |
1,220 |
1,228 |
+1.66% |
134,500 |
2025/5/27 |
1,196 |
1,213 |
1,196 |
1,208 |
+1.00% |
112,700 |
2025/5/26 |
1,206 |
1,206 |
1,191 |
1,196 |
+0.00% |
142,100 |
2025/5/23 |
1,199 |
1,205 |
1,192 |
1,196 |
-0.25% |
174,700 |
2025/5/22 |
1,216 |
1,217 |
1,191 |
1,199 |
-1.88% |
154,500 |
2025/5/21 |
1,231 |
1,236 |
1,218 |
1,222 |
+0.25% |
154,900 |
2025/5/20 |
1,230 |
1,241 |
1,214 |
1,219 |
+0.16% |
248,800 |
2025/5/19 |
1,182 |
1,225 |
1,182 |
1,217 |
+3.05% |
233,600 |
2025/5/16 |
1,177 |
1,190 |
1,171 |
1,181 |
+0.34% |
125,300 |
2025/5/15 |
1,200 |
1,206 |
1,172 |
1,177 |
-2.57% |
160,000 |
2025/5/14 |
1,238 |
1,238 |
1,194 |
1,208 |
-4.05% |
233,900 |
2025/5/13 |
1,251 |
1,265 |
1,251 |
1,259 |
+1.04% |
134,400 |
2025/5/12 |
1,231 |
1,247 |
1,225 |
1,246 |
+1.96% |
121,600 |
2025/5/9 |
1,211 |
1,227 |
1,208 |
1,222 |
+1.75% |
101,300 |
2025/5/8 |
1,205 |
1,205 |
1,192 |
1,201 |
-0.58% |
97,300 |
2025/5/7 |
1,196 |
1,213 |
1,195 |
1,208 |
+1.17% |
156,000 |
2025/5/2 |
1,193 |
1,201 |
1,189 |
1,194 |
+0.08% |
152,200 |
2025/5/1 |
1,188 |
1,199 |
1,186 |
1,193 |
+0.51% |
203,100 |
2025/4/30 |
1,191 |
1,203 |
1,180 |
1,187 |
-0.25% |
229,600 |
2025/4/28 |
1,182 |
1,194 |
1,182 |
1,190 |
+0.76% |
132,600 |
2025/4/25 |
1,183 |
1,185 |
1,172 |
1,181 |
+0.43% |
102,800 |
2025/4/24 |
1,179 |
1,188 |
1,173 |
1,176 |
+0.94% |
124,700 |
2025/4/23 |
1,167 |
1,173 |
1,164 |
1,165 |
+2.01% |
127,000 |
2025/4/22 |
1,129 |
1,144 |
1,118 |
1,142 |
+0.62% |
128,700 |
2025/4/21 |
1,134 |
1,135 |
1,124 |
1,135 |
-0.18% |
93,800 |
2025/4/18 |
1,124 |
1,140 |
1,122 |
1,137 |
+1.61% |
202,600 |
2025/4/17 |
1,108 |
1,119 |
1,105 |
1,119 |
+0.90% |
217,400 |
2025/4/16 |
1,115 |
1,118 |
1,103 |
1,109 |
-0.54% |
83,100 |
2025/4/15 |
1,124 |
1,127 |
1,113 |
1,115 |
-0.36% |
93,200 |
2025/4/14 |
1,124 |
1,127 |
1,116 |
1,119 |
+0.90% |
119,200 |
2025/4/11 |
1,111 |
1,148 |
1,080 |
1,109 |
-1.86% |
398,900 |
2025/4/10 |
1,149 |
1,155 |
1,118 |
1,130 |
+5.51% |
300,400 |
2025/4/9 |
1,070 |
1,086 |
1,049 |
1,071 |
-1.83% |
489,100 |
2025/4/8 |
1,077 |
1,096 |
1,061 |
1,091 |
+4.20% |
435,400 |
2025/4/7 |
1,029 |
1,059 |
1,018 |
1,047 |
-6.27% |
379,700 |
2025/4/4 |
1,140 |
1,144 |
1,099 |
1,117 |
-4.20% |
316,800 |
2025/4/3 |
1,150 |
1,166 |
1,145 |
1,166 |
-3.24% |
217,600 |
2025/4/2 |
1,220 |
1,222 |
1,200 |
1,205 |
+0.17% |
216,600 |
2025/4/1 |
1,200 |
1,208 |
1,194 |
1,203 |
+1.60% |
227,600 |
2025/3/31 |
1,218 |
1,218 |
1,184 |
1,184 |
-4.59% |
297,000 |
2025/3/28 |
1,248 |
1,262 |
1,236 |
1,241 |
-3.72% |
202,100 |
2025/3/27 |
1,274 |
1,292 |
1,272 |
1,289 |
+0.62% |
188,700 |
2025/3/26 |
1,278 |
1,290 |
1,269 |
1,281 |
+0.79% |
267,100 |
2025/3/25 |
1,277 |
1,281 |
1,262 |
1,271 |
-0.78% |
186,600 |
2025/3/24 |
1,284 |
1,292 |
1,267 |
1,281 |
-0.16% |
126,500 |
2025/3/21 |
1,284 |
1,304 |
1,283 |
1,283 |
-0.77% |
282,000 |
2025/3/19 |
1,280 |
1,308 |
1,280 |
1,293 |
+0.54% |
108,400 |
2025/3/18 |
1,295 |
1,295 |
1,285 |
1,286 |
+0.08% |
136,800 |
2025/3/17 |
1,294 |
1,294 |
1,281 |
1,285 |
+0.71% |
95,700 |
2025/3/14 |
1,273 |
1,291 |
1,271 |
1,276 |
-0.70% |
147,900 |
2025/3/13 |
1,288 |
1,294 |
1,281 |
1,285 |
-0.77% |
104,600 |
2025/3/12 |
1,280 |
1,303 |
1,277 |
1,295 |
+0.47% |
153,500 |
2025/3/11 |
1,306 |
1,308 |
1,272 |
1,289 |
-2.20% |
183,800 |
2025/3/10 |
1,331 |
1,336 |
1,313 |
1,318 |
-0.98% |
154,500 |
2025/3/7 |
1,337 |
1,342 |
1,320 |
1,331 |
-1.63% |
166,600 |
2025/3/6 |
1,332 |
1,367 |
1,332 |
1,353 |
+2.50% |
302,200 |
2025/3/5 |
1,317 |
1,330 |
1,314 |
1,320 |
+0.23% |
196,700 |
2025/3/4 |
1,316 |
1,332 |
1,316 |
1,317 |
-0.53% |
170,400 |
2025/3/3 |
1,307 |
1,333 |
1,306 |
1,324 |
+2.72% |
216,200 |
2025/2/28 |
1,272 |
1,313 |
1,266 |
1,289 |
+1.34% |
642,700 |
2025/2/27 |
1,258 |
1,272 |
1,255 |
1,272 |
+1.52% |
93,400 |
2025/2/26 |
1,271 |
1,273 |
1,244 |
1,253 |
-1.42% |
108,700 |
2025/2/25 |
1,266 |
1,277 |
1,264 |
1,271 |
-0.24% |
126,400 |
2025/2/21 |
1,280 |
1,290 |
1,267 |
1,274 |
-0.47% |
145,100 |
2025/2/20 |
1,276 |
1,285 |
1,265 |
1,280 |
+0.00% |
133,900 |
2025/2/19 |
1,288 |
1,299 |
1,280 |
1,280 |
-0.62% |
75,600 |
2025/2/18 |
1,296 |
1,298 |
1,285 |
1,288 |
-0.62% |
62,800 |
2025/2/17 |
1,301 |
1,314 |
1,296 |
1,296 |
-0.38% |
111,300 |
2025/2/14 |
1,260 |
1,305 |
1,256 |
1,301 |
+3.58% |
178,300 |
2025/2/13 |
1,264 |
1,264 |
1,237 |
1,256 |
+0.40% |
249,200 |
2025/2/12 |
1,268 |
1,270 |
1,247 |
1,251 |
-0.48% |
96,000 |
2025/2/10 |
1,268 |
1,268 |
1,255 |
1,257 |
-0.87% |
89,700 |
2025/2/7 |
1,262 |
1,277 |
1,260 |
1,268 |
+0.48% |
109,200 |
2025/2/6 |
1,261 |
1,268 |
1,253 |
1,262 |
+0.64% |
78,900 |
2025/2/5 |
1,267 |
1,268 |
1,246 |
1,254 |
-1.03% |
202,600 |
2025/2/4 |
1,260 |
1,282 |
1,249 |
1,267 |
+1.52% |
225,200 |
2025/2/3 |
1,250 |
1,257 |
1,243 |
1,248 |
-1.73% |
182,800 |
2025/1/31 |
1,269 |
1,274 |
1,261 |
1,270 |
+0.08% |
79,400 |
2025/1/30 |
1,265 |
1,273 |
1,262 |
1,269 |
+0.32% |
88,300 |
2025/1/29 |
1,268 |
1,278 |
1,263 |
1,265 |
-0.24% |
110,900 |
2025/1/28 |
1,256 |
1,278 |
1,256 |
1,268 |
+0.16% |
102,300 |
2025/1/27 |
1,271 |
1,278 |
1,265 |
1,266 |
+0.16% |
62,300 |
2025/1/24 |
1,259 |
1,283 |
1,259 |
1,264 |
+1.36% |
204,000 |
2025/1/23 |
1,236 |
1,250 |
1,235 |
1,247 |
-0.08% |
137,700 |
2025/1/22 |
1,245 |
1,251 |
1,239 |
1,248 |
+0.24% |
117,700 |
2025/1/21 |
1,249 |
1,253 |
1,242 |
1,245 |
+0.40% |
81,500 |
2025/1/20 |
1,236 |
1,246 |
1,236 |
1,240 |
+0.24% |
100,800 |
2025/1/17 |
1,240 |
1,241 |
1,224 |
1,237 |
-0.80% |
134,600 |
2025/1/16 |
1,245 |
1,256 |
1,245 |
1,247 |
+0.48% |
160,900 |
2025/1/15 |
1,240 |
1,249 |
1,235 |
1,241 |
-0.32% |
151,600 |
|