日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,450 |
1,463 |
1,448 |
1,450 |
+0.21% |
105,100 |
2025/7/11 |
1,437 |
1,455 |
1,437 |
1,447 |
+0.56% |
94,000 |
2025/7/10 |
1,440 |
1,445 |
1,434 |
1,439 |
+0.14% |
52,800 |
2025/7/9 |
1,431 |
1,449 |
1,427 |
1,437 |
+0.56% |
95,000 |
2025/7/8 |
1,419 |
1,436 |
1,414 |
1,429 |
+0.63% |
80,400 |
2025/7/7 |
1,424 |
1,426 |
1,408 |
1,420 |
-1.39% |
104,500 |
2025/7/4 |
1,446 |
1,450 |
1,433 |
1,440 |
+0.98% |
95,400 |
2025/7/3 |
1,423 |
1,443 |
1,417 |
1,426 |
+0.64% |
102,900 |
2025/7/2 |
1,420 |
1,424 |
1,411 |
1,417 |
+0.07% |
110,600 |
2025/7/1 |
1,424 |
1,425 |
1,413 |
1,416 |
-0.84% |
57,600 |
2025/6/30 |
1,425 |
1,432 |
1,418 |
1,428 |
+0.85% |
102,800 |
2025/6/27 |
1,408 |
1,425 |
1,404 |
1,416 |
+1.65% |
111,200 |
2025/6/26 |
1,366 |
1,398 |
1,366 |
1,393 |
+2.13% |
118,100 |
2025/6/25 |
1,370 |
1,377 |
1,356 |
1,364 |
-0.15% |
92,400 |
2025/6/24 |
1,368 |
1,377 |
1,358 |
1,366 |
+1.11% |
71,400 |
2025/6/23 |
1,355 |
1,364 |
1,346 |
1,351 |
-0.15% |
82,500 |
2025/6/20 |
1,365 |
1,385 |
1,353 |
1,353 |
-1.31% |
162,700 |
2025/6/19 |
1,387 |
1,390 |
1,366 |
1,371 |
-0.80% |
45,200 |
2025/6/18 |
1,360 |
1,388 |
1,360 |
1,382 |
+1.47% |
111,800 |
2025/6/17 |
1,353 |
1,366 |
1,345 |
1,362 |
+0.07% |
62,700 |
2025/6/16 |
1,357 |
1,362 |
1,349 |
1,361 |
+0.07% |
91,200 |
2025/6/13 |
1,381 |
1,382 |
1,356 |
1,360 |
-1.52% |
98,300 |
2025/6/12 |
1,381 |
1,391 |
1,370 |
1,381 |
-0.43% |
43,200 |
2025/6/11 |
1,376 |
1,394 |
1,365 |
1,387 |
+1.61% |
62,700 |
2025/6/10 |
1,372 |
1,385 |
1,362 |
1,365 |
-0.51% |
116,100 |
2025/6/9 |
1,382 |
1,389 |
1,370 |
1,372 |
+0.07% |
60,800 |
2025/6/6 |
1,372 |
1,384 |
1,368 |
1,371 |
-0.07% |
63,800 |
2025/6/5 |
1,370 |
1,384 |
1,367 |
1,372 |
-0.29% |
61,800 |
2025/6/4 |
1,394 |
1,397 |
1,376 |
1,376 |
-1.29% |
89,400 |
2025/6/3 |
1,397 |
1,403 |
1,389 |
1,394 |
+0.22% |
51,200 |
2025/6/2 |
1,411 |
1,419 |
1,390 |
1,391 |
-1.21% |
78,400 |
2025/5/30 |
1,385 |
1,413 |
1,383 |
1,408 |
+1.59% |
163,000 |
2025/5/29 |
1,378 |
1,390 |
1,375 |
1,386 |
+0.58% |
71,300 |
2025/5/28 |
1,390 |
1,398 |
1,372 |
1,378 |
+0.07% |
115,200 |
2025/5/27 |
1,364 |
1,385 |
1,362 |
1,377 |
+0.73% |
81,400 |
2025/5/26 |
1,353 |
1,374 |
1,352 |
1,367 |
+0.51% |
92,900 |
2025/5/23 |
1,352 |
1,371 |
1,348 |
1,360 |
-0.73% |
161,900 |
2025/5/22 |
1,346 |
1,373 |
1,341 |
1,370 |
+0.81% |
172,800 |
2025/5/21 |
1,372 |
1,381 |
1,344 |
1,359 |
-0.51% |
187,900 |
2025/5/20 |
1,373 |
1,373 |
1,350 |
1,366 |
-1.16% |
277,700 |
2025/5/19 |
1,364 |
1,400 |
1,361 |
1,382 |
+0.22% |
326,700 |
2025/5/16 |
1,352 |
1,411 |
1,340 |
1,379 |
+17.66% |
963,500 |
2025/5/15 |
1,148 |
1,183 |
1,139 |
1,172 |
+0.51% |
155,000 |
2025/5/14 |
1,158 |
1,166 |
1,143 |
1,166 |
-0.17% |
89,600 |
2025/5/13 |
1,162 |
1,180 |
1,160 |
1,168 |
+1.74% |
101,100 |
2025/5/12 |
1,150 |
1,153 |
1,139 |
1,148 |
+0.97% |
51,400 |
2025/5/9 |
1,118 |
1,138 |
1,116 |
1,137 |
+2.99% |
114,400 |
2025/5/8 |
1,110 |
1,116 |
1,085 |
1,104 |
+0.73% |
97,300 |
2025/5/7 |
1,106 |
1,107 |
1,087 |
1,096 |
-0.99% |
79,100 |
2025/5/2 |
1,090 |
1,107 |
1,087 |
1,107 |
+1.56% |
85,100 |
2025/5/1 |
1,107 |
1,107 |
1,085 |
1,090 |
-0.27% |
49,200 |
2025/4/30 |
1,111 |
1,117 |
1,085 |
1,093 |
-0.64% |
62,600 |
2025/4/28 |
1,101 |
1,115 |
1,100 |
1,100 |
+0.73% |
81,400 |
2025/4/25 |
1,093 |
1,102 |
1,085 |
1,092 |
+1.02% |
63,900 |
2025/4/24 |
1,070 |
1,095 |
1,070 |
1,081 |
+1.03% |
40,200 |
2025/4/23 |
1,077 |
1,077 |
1,058 |
1,070 |
+1.61% |
63,100 |
2025/4/22 |
1,023 |
1,053 |
1,023 |
1,053 |
+0.77% |
106,500 |
2025/4/21 |
1,055 |
1,055 |
1,037 |
1,045 |
-1.79% |
86,700 |
2025/4/18 |
1,045 |
1,072 |
1,037 |
1,064 |
+2.50% |
92,500 |
2025/4/17 |
1,017 |
1,043 |
1,017 |
1,038 |
+0.58% |
109,400 |
2025/4/16 |
1,035 |
1,040 |
1,021 |
1,032 |
-0.19% |
102,900 |
2025/4/15 |
1,010 |
1,048 |
1,010 |
1,034 |
+3.92% |
79,400 |
2025/4/14 |
990 |
1,005 |
982 |
995 |
+0.00% |
130,500 |
2025/4/11 |
954 |
995 |
931 |
995 |
-2.74% |
214,400 |
2025/4/10 |
1,029 |
1,029 |
1,002 |
1,023 |
+7.80% |
188,200 |
2025/4/9 |
985 |
985 |
928 |
949 |
-6.59% |
325,700 |
2025/4/8 |
1,011 |
1,046 |
1,007 |
1,016 |
+8.55% |
145,300 |
2025/4/7 |
960 |
965 |
917 |
936 |
-10.77% |
322,200 |
2025/4/4 |
1,100 |
1,110 |
1,026 |
1,049 |
-8.94% |
316,300 |
2025/4/3 |
1,143 |
1,153 |
1,125 |
1,152 |
-2.29% |
234,500 |
2025/4/2 |
1,152 |
1,192 |
1,152 |
1,179 |
+1.99% |
173,400 |
2025/4/1 |
1,161 |
1,161 |
1,143 |
1,156 |
-0.34% |
87,400 |
2025/3/31 |
1,181 |
1,181 |
1,155 |
1,160 |
-3.49% |
100,100 |
2025/3/28 |
1,211 |
1,229 |
1,201 |
1,202 |
-4.15% |
137,000 |
2025/3/27 |
1,248 |
1,254 |
1,235 |
1,254 |
+0.16% |
98,000 |
2025/3/26 |
1,256 |
1,264 |
1,249 |
1,252 |
-0.79% |
84,200 |
2025/3/25 |
1,250 |
1,267 |
1,245 |
1,262 |
+1.37% |
84,500 |
2025/3/24 |
1,251 |
1,252 |
1,231 |
1,245 |
+0.08% |
88,600 |
2025/3/21 |
1,233 |
1,252 |
1,222 |
1,244 |
+0.00% |
165,900 |
2025/3/19 |
1,242 |
1,260 |
1,241 |
1,244 |
+0.16% |
92,900 |
2025/3/18 |
1,238 |
1,250 |
1,238 |
1,242 |
+0.73% |
69,200 |
2025/3/17 |
1,241 |
1,244 |
1,225 |
1,233 |
-0.64% |
116,500 |
2025/3/14 |
1,253 |
1,259 |
1,241 |
1,241 |
-0.08% |
138,300 |
2025/3/13 |
1,237 |
1,275 |
1,235 |
1,242 |
+2.14% |
306,500 |
2025/3/12 |
1,224 |
1,224 |
1,206 |
1,216 |
-0.65% |
146,500 |
2025/3/11 |
1,222 |
1,229 |
1,196 |
1,224 |
+0.16% |
234,100 |
2025/3/10 |
1,238 |
1,241 |
1,217 |
1,222 |
-0.49% |
203,400 |
2025/3/7 |
1,194 |
1,228 |
1,180 |
1,228 |
+3.37% |
247,400 |
2025/3/6 |
1,160 |
1,199 |
1,158 |
1,188 |
+3.76% |
253,800 |
2025/3/5 |
1,115 |
1,152 |
1,109 |
1,145 |
+1.87% |
276,200 |
2025/3/4 |
1,120 |
1,129 |
1,114 |
1,124 |
-2.09% |
146,900 |
2025/3/3 |
1,128 |
1,150 |
1,123 |
1,148 |
+3.24% |
196,900 |
2025/2/28 |
1,076 |
1,124 |
1,076 |
1,112 |
+1.65% |
1,370,500 |
2025/2/27 |
1,052 |
1,097 |
1,052 |
1,094 |
+4.19% |
255,400 |
2025/2/26 |
1,050 |
1,054 |
1,040 |
1,050 |
-1.04% |
224,400 |
2025/2/25 |
1,050 |
1,069 |
1,044 |
1,061 |
+0.09% |
219,800 |
2025/2/21 |
1,061 |
1,066 |
1,053 |
1,060 |
-1.03% |
134,900 |
2025/2/20 |
1,085 |
1,092 |
1,063 |
1,071 |
-1.47% |
139,800 |
2025/2/19 |
1,105 |
1,120 |
1,086 |
1,087 |
-2.34% |
211,700 |
2025/2/18 |
1,120 |
1,131 |
1,102 |
1,113 |
-1.24% |
133,900 |
2025/2/17 |
1,128 |
1,128 |
1,116 |
1,127 |
-0.62% |
111,400 |
2025/2/14 |
1,122 |
1,139 |
1,113 |
1,134 |
+0.27% |
181,100 |
2025/2/13 |
1,135 |
1,145 |
1,125 |
1,131 |
+0.89% |
191,400 |
2025/2/12 |
1,108 |
1,129 |
1,081 |
1,121 |
+1.45% |
280,800 |
2025/2/10 |
1,091 |
1,109 |
1,082 |
1,105 |
-1.78% |
105,700 |
2025/2/7 |
1,124 |
1,133 |
1,112 |
1,125 |
+0.90% |
91,400 |
2025/2/6 |
1,107 |
1,120 |
1,106 |
1,115 |
+0.90% |
73,800 |
2025/2/5 |
1,110 |
1,115 |
1,091 |
1,105 |
-0.45% |
101,000 |
2025/2/4 |
1,114 |
1,120 |
1,105 |
1,110 |
+0.54% |
102,400 |
2025/2/3 |
1,116 |
1,116 |
1,098 |
1,104 |
-1.43% |
188,000 |
2025/1/31 |
1,123 |
1,128 |
1,113 |
1,120 |
-0.18% |
56,100 |
2025/1/30 |
1,121 |
1,125 |
1,108 |
1,122 |
+0.09% |
30,700 |
2025/1/29 |
1,107 |
1,124 |
1,107 |
1,121 |
+1.26% |
94,400 |
2025/1/28 |
1,104 |
1,110 |
1,101 |
1,107 |
+0.09% |
71,200 |
2025/1/27 |
1,105 |
1,121 |
1,104 |
1,106 |
+0.09% |
110,300 |
2025/1/24 |
1,111 |
1,111 |
1,100 |
1,105 |
-0.09% |
79,500 |
2025/1/23 |
1,113 |
1,114 |
1,106 |
1,106 |
-0.90% |
53,200 |
2025/1/22 |
1,114 |
1,126 |
1,110 |
1,116 |
+0.18% |
60,200 |
2025/1/21 |
1,112 |
1,126 |
1,105 |
1,114 |
-0.36% |
59,300 |
2025/1/20 |
1,104 |
1,121 |
1,104 |
1,118 |
+2.01% |
80,300 |
2025/1/17 |
1,110 |
1,110 |
1,088 |
1,096 |
-0.99% |
48,500 |
2025/1/16 |
1,121 |
1,122 |
1,107 |
1,107 |
-0.27% |
70,100 |
2025/1/15 |
1,120 |
1,129 |
1,110 |
1,110 |
-0.36% |
73,500 |
|