日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,060 |
1,063.5 |
1,054 |
1,057 |
-0.19% |
1,532,900 |
2025/7/14 |
1,037.5 |
1,060 |
1,033 |
1,059 |
+2.52% |
2,207,000 |
2025/7/11 |
1,047 |
1,051 |
1,033 |
1,033 |
-1.20% |
1,544,700 |
2025/7/10 |
1,061.5 |
1,064.5 |
1,040 |
1,045.5 |
-1.83% |
2,201,800 |
2025/7/9 |
1,068 |
1,076.5 |
1,059 |
1,065 |
-0.47% |
1,856,700 |
2025/7/8 |
1,059 |
1,082.5 |
1,058 |
1,070 |
-0.09% |
2,167,600 |
2025/7/7 |
1,076 |
1,081 |
1,063 |
1,071 |
-0.56% |
1,612,300 |
2025/7/4 |
1,060.5 |
1,085.5 |
1,056.5 |
1,077 |
+1.60% |
1,878,000 |
2025/7/3 |
1,051 |
1,076.5 |
1,048 |
1,060 |
-0.14% |
1,703,100 |
2025/7/2 |
1,071 |
1,078.5 |
1,060 |
1,061.5 |
-0.52% |
2,471,300 |
2025/7/1 |
1,050 |
1,070 |
1,037.5 |
1,067 |
+1.57% |
2,867,600 |
2025/6/30 |
1,049.5 |
1,056 |
1,039 |
1,050.5 |
+1.40% |
2,604,700 |
2025/6/27 |
1,024.5 |
1,043.5 |
1,022 |
1,036 |
+1.07% |
2,851,500 |
2025/6/26 |
991.8 |
1,025 |
991.8 |
1,025 |
+3.35% |
2,662,900 |
2025/6/25 |
1,003.5 |
1,004 |
990.9 |
991.8 |
-1.07% |
1,432,400 |
2025/6/24 |
999.9 |
1,015.5 |
996.3 |
1,002.5 |
+0.98% |
1,417,800 |
2025/6/23 |
1,005 |
1,008 |
989.4 |
992.8 |
-1.95% |
2,347,000 |
2025/6/20 |
1,016 |
1,025 |
1,005.5 |
1,012.5 |
-0.34% |
2,404,000 |
2025/6/19 |
1,018 |
1,020 |
1,008 |
1,016 |
+0.00% |
933,200 |
2025/6/18 |
1,002 |
1,018.5 |
998.1 |
1,016 |
+1.30% |
1,871,700 |
2025/6/17 |
991.2 |
1,004 |
988.4 |
1,003 |
+0.77% |
1,809,500 |
2025/6/16 |
999 |
1,012.5 |
994.5 |
995.3 |
+0.82% |
2,386,900 |
2025/6/13 |
967 |
987.6 |
966.9 |
987.2 |
+1.27% |
2,401,300 |
2025/6/12 |
980.1 |
980.8 |
965.6 |
974.8 |
+0.24% |
2,099,100 |
2025/6/11 |
999 |
999 |
970.6 |
972.5 |
-2.26% |
3,163,300 |
2025/6/10 |
992.3 |
1,000.5 |
988.1 |
995 |
+0.51% |
2,235,100 |
2025/6/9 |
997.8 |
998.5 |
986.6 |
990 |
-0.78% |
1,432,100 |
2025/6/6 |
1,002 |
1,005 |
994.3 |
997.8 |
+0.09% |
1,573,900 |
2025/6/5 |
1,010 |
1,015 |
996.9 |
996.9 |
-1.15% |
1,605,700 |
2025/6/4 |
1,003 |
1,012 |
998 |
1,008.5 |
+0.30% |
1,608,600 |
2025/6/3 |
1,005 |
1,011.5 |
986.9 |
1,005.5 |
+0.35% |
3,594,200 |
2025/6/2 |
1,001 |
1,004.5 |
988.1 |
1,002 |
-0.10% |
2,559,000 |
2025/5/30 |
993.1 |
1,003 |
987.3 |
1,003 |
+0.44% |
3,326,300 |
2025/5/29 |
992 |
998.8 |
987.9 |
998.6 |
+0.68% |
1,898,800 |
2025/5/28 |
1,001 |
1,001 |
988.2 |
991.9 |
-0.04% |
2,167,400 |
2025/5/27 |
995 |
996.5 |
987 |
992.3 |
-0.42% |
1,451,300 |
2025/5/26 |
991 |
998.6 |
985.2 |
996.5 |
+0.51% |
1,662,100 |
2025/5/23 |
1,000 |
1,004.5 |
990.4 |
991.4 |
-0.69% |
1,608,700 |
2025/5/22 |
998.6 |
1,002 |
992.4 |
998.3 |
-1.40% |
2,052,300 |
2025/5/21 |
1,002 |
1,013.5 |
996.7 |
1,012.5 |
+1.88% |
2,147,800 |
2025/5/20 |
1,015 |
1,015 |
993.3 |
993.8 |
-1.85% |
2,616,400 |
2025/5/19 |
1,006 |
1,014.5 |
1,001 |
1,012.5 |
+0.65% |
1,869,400 |
2025/5/16 |
1,008.5 |
1,010 |
993.2 |
1,006 |
+0.10% |
2,154,000 |
2025/5/15 |
1,003.5 |
1,005 |
997 |
1,005 |
-0.54% |
1,282,400 |
2025/5/14 |
1,012.5 |
1,016 |
997 |
1,010.5 |
-0.44% |
1,749,000 |
2025/5/13 |
1,037 |
1,040 |
1,012.5 |
1,015 |
-2.40% |
1,727,000 |
2025/5/12 |
1,036.5 |
1,045 |
1,032.5 |
1,040 |
+1.02% |
1,794,900 |
2025/5/9 |
1,034 |
1,038.5 |
1,018 |
1,029.5 |
+0.34% |
1,649,400 |
2025/5/8 |
1,033 |
1,034 |
1,012.5 |
1,026 |
-0.82% |
2,172,500 |
2025/5/7 |
1,041.5 |
1,044.5 |
1,023 |
1,034.5 |
-0.77% |
2,275,800 |
2025/5/2 |
1,021 |
1,043 |
1,013 |
1,042.5 |
+1.41% |
2,240,300 |
2025/5/1 |
1,030 |
1,036 |
1,006 |
1,028 |
+0.44% |
2,990,800 |
2025/4/30 |
1,025 |
1,048.5 |
999 |
1,023.5 |
+0.89% |
4,550,500 |
2025/4/28 |
1,012 |
1,034.5 |
1,011.5 |
1,014.5 |
+0.45% |
2,057,500 |
2025/4/25 |
1,001 |
1,014 |
992.1 |
1,010 |
+1.60% |
1,954,600 |
2025/4/24 |
999.1 |
1,005 |
990.7 |
994.1 |
-0.05% |
1,677,900 |
2025/4/23 |
992 |
1,004 |
981 |
994.6 |
+1.59% |
1,926,400 |
2025/4/22 |
952.9 |
979.7 |
949.1 |
979 |
+2.21% |
1,862,500 |
2025/4/21 |
965 |
965 |
945.3 |
957.8 |
-0.43% |
1,885,800 |
2025/4/18 |
968 |
977.1 |
954.6 |
961.9 |
-0.13% |
2,941,000 |
2025/4/17 |
971 |
976.7 |
955.6 |
963.2 |
-0.39% |
1,411,700 |
2025/4/16 |
975.7 |
975.8 |
958.1 |
967 |
-0.90% |
1,561,500 |
2025/4/15 |
1,000 |
1,001.5 |
974 |
975.8 |
-1.01% |
1,567,400 |
2025/4/14 |
988 |
1,006.5 |
985 |
985.8 |
+0.65% |
1,805,400 |
2025/4/11 |
969.3 |
987.7 |
945 |
979.4 |
-0.99% |
2,057,900 |
2025/4/10 |
985.3 |
991.8 |
973 |
989.2 |
+6.21% |
2,588,400 |
2025/4/9 |
941.1 |
943.6 |
916.3 |
931.4 |
-2.84% |
2,807,700 |
2025/4/8 |
928.8 |
966 |
928.8 |
958.6 |
+5.65% |
3,470,100 |
2025/4/7 |
912 |
934.6 |
881.1 |
907.3 |
-7.39% |
5,245,300 |
2025/4/4 |
969.3 |
997.8 |
961.1 |
979.7 |
-0.47% |
3,421,200 |
2025/4/3 |
950.1 |
989.2 |
950.1 |
984.3 |
-0.80% |
3,766,200 |
2025/4/2 |
1,034 |
1,034.5 |
992.2 |
992.2 |
-4.41% |
3,471,000 |
2025/4/1 |
1,055 |
1,061.5 |
1,034.5 |
1,038 |
+0.58% |
1,782,600 |
2025/3/31 |
1,054 |
1,055.5 |
1,027.5 |
1,032 |
-3.87% |
2,315,100 |
2025/3/28 |
1,092 |
1,097.5 |
1,071 |
1,073.5 |
-3.46% |
1,687,700 |
2025/3/27 |
1,112.5 |
1,115 |
1,102 |
1,112 |
+0.18% |
1,773,000 |
2025/3/26 |
1,119 |
1,119 |
1,102 |
1,110 |
-1.29% |
2,385,400 |
2025/3/25 |
1,123.5 |
1,127.5 |
1,110 |
1,124.5 |
-0.44% |
1,723,300 |
2025/3/24 |
1,143 |
1,143 |
1,122.5 |
1,129.5 |
-1.14% |
1,671,200 |
2025/3/21 |
1,148 |
1,157 |
1,142 |
1,142.5 |
+0.09% |
2,514,100 |
2025/3/19 |
1,129 |
1,148 |
1,127.5 |
1,141.5 |
+1.69% |
1,776,700 |
2025/3/18 |
1,135 |
1,137.5 |
1,117 |
1,122.5 |
-0.36% |
1,943,900 |
2025/3/17 |
1,109 |
1,134 |
1,105 |
1,126.5 |
+1.72% |
2,171,100 |
2025/3/14 |
1,088.5 |
1,112.5 |
1,087.5 |
1,107.5 |
+1.65% |
2,313,500 |
2025/3/13 |
1,081 |
1,093 |
1,073.5 |
1,089.5 |
+0.37% |
1,806,900 |
2025/3/12 |
1,065 |
1,089 |
1,060.5 |
1,085.5 |
+1.45% |
2,158,500 |
2025/3/11 |
1,074.5 |
1,083 |
1,047 |
1,070 |
-0.47% |
2,504,500 |
2025/3/10 |
1,075.5 |
1,081.5 |
1,069 |
1,075 |
-0.05% |
1,613,500 |
2025/3/7 |
1,058 |
1,078 |
1,054.5 |
1,075.5 |
+0.61% |
1,724,100 |
2025/3/6 |
1,078 |
1,085 |
1,063.5 |
1,069 |
-1.43% |
1,751,600 |
2025/3/5 |
1,074.5 |
1,094.5 |
1,070 |
1,084.5 |
+1.31% |
2,532,000 |
2025/3/4 |
1,099.5 |
1,099.5 |
1,065.5 |
1,070.5 |
-1.38% |
1,922,800 |
2025/3/3 |
1,074 |
1,092 |
1,071.5 |
1,085.5 |
+1.26% |
2,053,100 |
2025/2/28 |
1,069 |
1,081.5 |
1,061.5 |
1,072 |
+0.52% |
2,529,600 |
2025/2/27 |
1,061 |
1,070 |
1,056.5 |
1,066.5 |
-0.37% |
1,183,600 |
2025/2/26 |
1,074.5 |
1,076.5 |
1,060.5 |
1,070.5 |
-0.05% |
1,707,700 |
2025/2/25 |
1,045.5 |
1,072 |
1,045.5 |
1,071 |
+2.44% |
1,827,600 |
2025/2/21 |
1,043 |
1,063.5 |
1,040 |
1,045.5 |
-0.33% |
1,899,500 |
2025/2/20 |
1,060 |
1,065 |
1,040 |
1,049 |
-0.99% |
1,908,600 |
2025/2/19 |
1,088 |
1,102.5 |
1,059.5 |
1,059.5 |
-2.62% |
1,925,700 |
2025/2/18 |
1,082.5 |
1,095 |
1,075.5 |
1,088 |
+1.02% |
1,468,800 |
2025/2/17 |
1,089 |
1,091 |
1,074 |
1,077 |
-1.46% |
1,460,300 |
2025/2/14 |
1,089 |
1,097 |
1,081.5 |
1,093 |
-0.09% |
1,621,600 |
2025/2/13 |
1,099.5 |
1,102 |
1,088 |
1,094 |
-0.09% |
2,043,200 |
2025/2/12 |
1,105 |
1,105 |
1,080 |
1,095 |
-0.18% |
2,205,800 |
2025/2/10 |
1,092 |
1,100 |
1,083 |
1,097 |
+0.23% |
1,521,100 |
2025/2/7 |
1,113 |
1,113.5 |
1,092 |
1,094.5 |
-2.06% |
1,976,500 |
2025/2/6 |
1,115 |
1,135.5 |
1,110 |
1,117.5 |
+1.04% |
1,728,100 |
2025/2/5 |
1,119.5 |
1,121.5 |
1,094 |
1,106 |
-1.25% |
1,992,300 |
2025/2/4 |
1,143.5 |
1,143.5 |
1,117 |
1,120 |
-0.80% |
1,830,500 |
2025/2/3 |
1,138 |
1,154.5 |
1,108 |
1,129 |
-0.66% |
3,075,200 |
2025/1/31 |
1,136 |
1,152.5 |
1,124 |
1,136.5 |
-0.09% |
2,189,600 |
2025/1/30 |
1,126.5 |
1,137.5 |
1,119.5 |
1,137.5 |
+1.02% |
1,333,500 |
2025/1/29 |
1,116.5 |
1,134 |
1,113 |
1,126 |
+1.35% |
1,398,400 |
2025/1/28 |
1,121 |
1,125 |
1,107.5 |
1,111 |
-1.94% |
3,749,800 |
2025/1/27 |
1,136 |
1,139.5 |
1,121 |
1,133 |
+1.12% |
1,177,900 |
2025/1/24 |
1,123 |
1,142 |
1,118.5 |
1,120.5 |
+0.00% |
1,354,700 |
2025/1/23 |
1,133.5 |
1,135 |
1,112 |
1,120.5 |
-1.75% |
1,563,400 |
2025/1/22 |
1,137.5 |
1,156.5 |
1,125.5 |
1,140.5 |
+1.33% |
2,093,100 |
2025/1/21 |
1,138 |
1,138.5 |
1,118 |
1,125.5 |
+0.22% |
1,319,600 |
2025/1/20 |
1,111 |
1,128 |
1,108 |
1,123 |
+1.08% |
1,596,800 |
2025/1/17 |
1,092 |
1,115.5 |
1,092 |
1,111 |
+1.65% |
1,850,200 |
2025/1/16 |
1,107 |
1,108 |
1,087 |
1,093 |
+0.05% |
1,223,900 |
|