日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,035 |
1,055 |
1,035 |
1,052 |
+1.64% |
68,100 |
2025/7/10 |
1,032 |
1,040 |
1,024 |
1,035 |
+0.29% |
41,500 |
2025/7/9 |
1,043 |
1,043 |
1,029 |
1,032 |
-0.96% |
57,000 |
2025/7/8 |
1,038 |
1,043 |
1,033 |
1,042 |
+1.17% |
26,600 |
2025/7/7 |
1,026 |
1,042 |
1,026 |
1,030 |
-0.68% |
43,300 |
2025/7/4 |
1,067 |
1,074 |
1,037 |
1,037 |
-2.08% |
68,800 |
2025/7/3 |
1,070 |
1,070 |
1,044 |
1,059 |
-1.21% |
93,900 |
2025/7/2 |
1,070 |
1,084 |
1,066 |
1,072 |
-0.28% |
46,500 |
2025/7/1 |
1,090 |
1,100 |
1,072 |
1,075 |
-1.19% |
48,900 |
2025/6/30 |
1,111 |
1,124 |
1,088 |
1,088 |
-1.98% |
69,000 |
2025/6/27 |
1,123 |
1,136 |
1,108 |
1,110 |
-0.80% |
42,100 |
2025/6/26 |
1,153 |
1,157 |
1,111 |
1,119 |
-3.87% |
98,500 |
2025/6/25 |
1,160 |
1,176 |
1,160 |
1,164 |
-1.19% |
52,700 |
2025/6/24 |
1,200 |
1,208 |
1,167 |
1,178 |
-1.83% |
58,700 |
2025/6/23 |
1,189 |
1,203 |
1,177 |
1,200 |
-1.07% |
62,900 |
2025/6/20 |
1,203 |
1,228 |
1,188 |
1,213 |
+1.08% |
47,500 |
2025/6/19 |
1,210 |
1,217 |
1,191 |
1,200 |
-1.40% |
67,100 |
2025/6/18 |
1,241 |
1,258 |
1,217 |
1,217 |
-1.93% |
48,200 |
2025/6/17 |
1,230 |
1,253 |
1,229 |
1,241 |
+0.08% |
31,200 |
2025/6/16 |
1,243 |
1,250 |
1,212 |
1,240 |
+2.23% |
48,200 |
2025/6/13 |
1,284 |
1,284 |
1,212 |
1,213 |
-3.27% |
57,800 |
2025/6/12 |
1,246 |
1,263 |
1,246 |
1,254 |
+0.16% |
17,300 |
2025/6/11 |
1,259 |
1,275 |
1,252 |
1,252 |
-0.48% |
21,500 |
2025/6/10 |
1,240 |
1,258 |
1,235 |
1,258 |
+1.94% |
38,400 |
2025/6/9 |
1,218 |
1,248 |
1,218 |
1,234 |
+2.07% |
40,000 |
2025/6/6 |
1,239 |
1,242 |
1,209 |
1,209 |
-2.42% |
46,600 |
2025/6/5 |
1,219 |
1,239 |
1,215 |
1,239 |
+2.31% |
48,800 |
2025/6/4 |
1,184 |
1,217 |
1,167 |
1,211 |
+3.24% |
58,700 |
2025/6/3 |
1,201 |
1,225 |
1,165 |
1,173 |
-2.33% |
71,200 |
2025/6/2 |
1,212 |
1,221 |
1,198 |
1,201 |
-0.91% |
62,300 |
2025/5/30 |
1,190 |
1,216 |
1,190 |
1,212 |
+0.66% |
59,000 |
2025/5/29 |
1,200 |
1,215 |
1,184 |
1,204 |
+0.50% |
71,000 |
2025/5/28 |
1,204 |
1,208 |
1,191 |
1,198 |
-0.50% |
38,600 |
2025/5/27 |
1,190 |
1,220 |
1,172 |
1,204 |
+2.38% |
53,800 |
2025/5/26 |
1,193 |
1,221 |
1,164 |
1,176 |
+2.89% |
121,200 |
2025/5/23 |
1,137 |
1,170 |
1,114 |
1,143 |
+0.88% |
110,700 |
2025/5/22 |
1,124 |
1,137 |
1,122 |
1,133 |
+0.09% |
64,300 |
2025/5/21 |
1,158 |
1,164 |
1,130 |
1,132 |
-3.25% |
97,800 |
2025/5/20 |
1,195 |
1,205 |
1,166 |
1,170 |
-0.43% |
180,000 |
2025/5/19 |
1,194 |
1,212 |
1,156 |
1,175 |
+5.00% |
285,100 |
2025/5/16 |
1,112 |
1,139 |
1,101 |
1,119 |
+1.63% |
301,100 |
2025/5/15 |
1,071 |
1,122 |
1,071 |
1,101 |
+3.57% |
266,900 |
2025/5/14 |
1,073 |
1,097 |
1,050 |
1,063 |
-1.39% |
417,700 |
2025/5/13 |
1,069 |
1,091 |
1,056 |
1,078 |
-6.99% |
1,221,300 |
2025/5/12 |
1,159 |
1,159 |
1,159 |
1,159 |
-25.66% |
37,600 |
2025/5/9 |
1,547 |
1,563 |
1,525 |
1,559 |
+0.52% |
117,500 |
2025/5/8 |
1,501 |
1,553 |
1,501 |
1,551 |
+3.75% |
79,700 |
2025/5/7 |
1,460 |
1,517 |
1,460 |
1,495 |
+2.68% |
73,200 |
2025/5/2 |
1,450 |
1,473 |
1,450 |
1,456 |
+0.07% |
61,200 |
2025/5/1 |
1,481 |
1,515 |
1,440 |
1,455 |
-1.76% |
168,000 |
2025/4/30 |
1,500 |
1,513 |
1,456 |
1,481 |
-1.59% |
193,000 |
2025/4/28 |
1,527 |
1,543 |
1,480 |
1,505 |
-1.70% |
70,700 |
2025/4/25 |
1,531 |
1,552 |
1,513 |
1,531 |
+0.00% |
30,400 |
2025/4/24 |
1,539 |
1,541 |
1,523 |
1,531 |
+0.20% |
21,800 |
2025/4/23 |
1,541 |
1,554 |
1,515 |
1,528 |
+0.26% |
33,100 |
2025/4/22 |
1,530 |
1,556 |
1,514 |
1,524 |
-0.39% |
35,700 |
2025/4/21 |
1,569 |
1,582 |
1,528 |
1,530 |
-3.47% |
62,200 |
2025/4/18 |
1,565 |
1,596 |
1,551 |
1,585 |
+2.39% |
54,600 |
2025/4/17 |
1,526 |
1,553 |
1,526 |
1,548 |
+0.85% |
34,300 |
2025/4/16 |
1,584 |
1,584 |
1,513 |
1,535 |
-3.22% |
82,200 |
2025/4/15 |
1,592 |
1,600 |
1,565 |
1,586 |
+0.32% |
66,300 |
2025/4/14 |
1,598 |
1,653 |
1,580 |
1,581 |
+3.81% |
159,400 |
2025/4/11 |
1,411 |
1,526 |
1,390 |
1,523 |
+4.46% |
82,800 |
2025/4/10 |
1,465 |
1,465 |
1,421 |
1,458 |
+8.40% |
75,600 |
2025/4/9 |
1,398 |
1,398 |
1,316 |
1,345 |
-7.24% |
152,800 |
2025/4/8 |
1,360 |
1,450 |
1,360 |
1,450 |
+13.55% |
107,400 |
2025/4/7 |
1,226 |
1,318 |
1,209 |
1,277 |
-7.19% |
293,900 |
2025/4/4 |
1,437 |
1,452 |
1,321 |
1,376 |
-6.20% |
245,100 |
2025/4/3 |
1,400 |
1,467 |
1,377 |
1,467 |
+0.48% |
144,000 |
2025/4/2 |
1,515 |
1,524 |
1,446 |
1,460 |
-3.38% |
114,800 |
2025/4/1 |
1,561 |
1,570 |
1,511 |
1,511 |
-2.52% |
114,800 |
2025/3/31 |
1,616 |
1,626 |
1,528 |
1,550 |
-1.65% |
175,900 |
2025/3/28 |
1,584 |
1,644 |
1,561 |
1,576 |
-0.57% |
101,900 |
2025/3/27 |
1,584 |
1,595 |
1,560 |
1,585 |
-0.88% |
105,700 |
2025/3/26 |
1,549 |
1,605 |
1,541 |
1,599 |
+3.16% |
95,500 |
2025/3/25 |
1,571 |
1,580 |
1,529 |
1,550 |
-0.96% |
199,700 |
2025/3/24 |
1,614 |
1,635 |
1,530 |
1,565 |
-7.62% |
472,500 |
2025/3/21 |
1,719 |
1,721 |
1,677 |
1,694 |
-0.70% |
84,100 |
2025/3/19 |
1,697 |
1,733 |
1,697 |
1,706 |
+1.55% |
89,900 |
2025/3/18 |
1,673 |
1,681 |
1,635 |
1,680 |
+0.78% |
53,500 |
2025/3/17 |
1,661 |
1,676 |
1,659 |
1,667 |
+1.09% |
41,000 |
2025/3/14 |
1,570 |
1,661 |
1,570 |
1,649 |
+4.37% |
140,900 |
2025/3/13 |
1,566 |
1,594 |
1,563 |
1,580 |
+0.89% |
25,200 |
2025/3/12 |
1,578 |
1,598 |
1,561 |
1,566 |
-0.76% |
37,500 |
2025/3/11 |
1,555 |
1,589 |
1,541 |
1,578 |
-0.44% |
48,200 |
2025/3/10 |
1,566 |
1,593 |
1,543 |
1,585 |
+1.60% |
40,800 |
2025/3/7 |
1,548 |
1,573 |
1,532 |
1,560 |
+0.65% |
71,300 |
2025/3/6 |
1,630 |
1,632 |
1,550 |
1,550 |
-4.62% |
89,900 |
2025/3/5 |
1,604 |
1,634 |
1,565 |
1,625 |
+0.81% |
127,600 |
2025/3/4 |
1,545 |
1,615 |
1,511 |
1,612 |
+3.33% |
120,200 |
2025/3/3 |
1,530 |
1,567 |
1,503 |
1,560 |
+4.63% |
129,800 |
2025/2/28 |
1,539 |
1,560 |
1,445 |
1,491 |
-3.12% |
237,700 |
2025/2/27 |
1,567 |
1,648 |
1,511 |
1,539 |
-0.39% |
196,400 |
2025/2/26 |
1,601 |
1,626 |
1,510 |
1,545 |
-4.22% |
146,800 |
2025/2/25 |
1,592 |
1,620 |
1,587 |
1,613 |
-0.06% |
55,200 |
2025/2/21 |
1,618 |
1,640 |
1,592 |
1,614 |
-0.25% |
60,200 |
2025/2/20 |
1,621 |
1,638 |
1,581 |
1,618 |
-0.12% |
69,600 |
2025/2/19 |
1,638 |
1,680 |
1,602 |
1,620 |
-0.18% |
78,600 |
2025/2/18 |
1,581 |
1,645 |
1,581 |
1,623 |
+2.66% |
72,400 |
2025/2/17 |
1,615 |
1,644 |
1,568 |
1,581 |
-4.47% |
198,300 |
2025/2/14 |
1,700 |
1,720 |
1,592 |
1,655 |
+10.33% |
418,100 |
2025/2/13 |
1,446 |
1,505 |
1,430 |
1,500 |
+3.88% |
96,100 |
2025/2/12 |
1,394 |
1,444 |
1,377 |
1,444 |
+3.66% |
58,300 |
2025/2/10 |
1,401 |
1,420 |
1,383 |
1,393 |
-0.36% |
45,100 |
2025/2/7 |
1,389 |
1,398 |
1,364 |
1,398 |
+0.07% |
21,200 |
2025/2/6 |
1,350 |
1,397 |
1,350 |
1,397 |
+2.72% |
26,500 |
2025/2/5 |
1,337 |
1,360 |
1,335 |
1,360 |
+1.87% |
23,800 |
2025/2/4 |
1,351 |
1,362 |
1,327 |
1,335 |
-1.11% |
16,600 |
2025/2/3 |
1,366 |
1,366 |
1,346 |
1,350 |
-2.67% |
32,300 |
2025/1/31 |
1,369 |
1,387 |
1,358 |
1,387 |
+0.36% |
33,300 |
2025/1/30 |
1,395 |
1,395 |
1,370 |
1,382 |
-1.14% |
19,200 |
2025/1/29 |
1,408 |
1,420 |
1,376 |
1,398 |
+0.07% |
28,100 |
2025/1/28 |
1,372 |
1,419 |
1,359 |
1,397 |
+1.82% |
116,500 |
2025/1/27 |
1,346 |
1,390 |
1,346 |
1,372 |
+3.63% |
55,700 |
2025/1/24 |
1,287 |
1,339 |
1,287 |
1,324 |
+2.24% |
56,100 |
2025/1/23 |
1,309 |
1,316 |
1,280 |
1,295 |
-1.60% |
38,000 |
2025/1/22 |
1,299 |
1,324 |
1,286 |
1,316 |
+2.02% |
34,700 |
2025/1/21 |
1,320 |
1,339 |
1,288 |
1,290 |
-2.57% |
52,100 |
2025/1/20 |
1,292 |
1,348 |
1,292 |
1,324 |
+2.72% |
48,000 |
2025/1/17 |
1,325 |
1,325 |
1,275 |
1,289 |
-3.01% |
60,100 |
2025/1/16 |
1,357 |
1,374 |
1,328 |
1,329 |
-1.77% |
83,000 |
2025/1/15 |
1,412 |
1,419 |
1,350 |
1,353 |
-3.01% |
42,100 |
2025/1/14 |
1,395 |
1,424 |
1,380 |
1,395 |
-1.76% |
51,500 |
|