日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,017 |
1,032 |
1,013.5 |
1,026 |
+0.64% |
995,800 |
2025/7/11 |
1,024 |
1,030 |
1,017.5 |
1,019.5 |
+0.89% |
1,201,500 |
2025/7/10 |
1,007 |
1,015 |
999 |
1,010.5 |
-0.25% |
1,108,700 |
2025/7/9 |
1,015 |
1,023 |
1,005 |
1,013 |
+0.55% |
897,000 |
2025/7/8 |
1,004 |
1,019 |
1,001 |
1,007.5 |
+0.15% |
1,236,900 |
2025/7/7 |
1,003.5 |
1,014.5 |
999.3 |
1,006 |
-0.79% |
650,400 |
2025/7/4 |
1,024 |
1,024 |
1,001.5 |
1,014 |
-0.64% |
712,800 |
2025/7/3 |
1,004 |
1,024 |
1,001 |
1,020.5 |
+1.74% |
1,243,000 |
2025/7/2 |
990.4 |
1,006.5 |
987.8 |
1,003 |
+0.75% |
862,100 |
2025/7/1 |
1,011 |
1,017 |
991 |
995.5 |
-2.26% |
1,417,200 |
2025/6/30 |
1,040 |
1,044 |
1,015 |
1,018.5 |
-2.11% |
1,601,500 |
2025/6/27 |
1,000.5 |
1,072.5 |
997.8 |
1,040.5 |
+2.16% |
2,446,400 |
2025/6/26 |
1,006 |
1,023.5 |
1,001 |
1,018.5 |
+1.80% |
1,415,400 |
2025/6/25 |
988.3 |
1,002 |
988.3 |
1,000.5 |
+1.53% |
1,039,400 |
2025/6/24 |
985.9 |
988.2 |
979 |
985.4 |
+0.32% |
674,300 |
2025/6/23 |
987 |
989.7 |
975.4 |
982.3 |
-0.38% |
699,800 |
2025/6/20 |
988 |
992 |
983.6 |
986 |
-0.58% |
876,300 |
2025/6/19 |
998.1 |
1,003 |
990.5 |
991.8 |
-1.41% |
866,300 |
2025/6/18 |
995.5 |
1,006 |
995 |
1,006 |
+0.05% |
709,900 |
2025/6/17 |
1,002 |
1,009.5 |
995.5 |
1,005.5 |
+0.50% |
638,400 |
2025/6/16 |
999 |
1,003 |
991.5 |
1,000.5 |
+0.57% |
863,100 |
2025/6/13 |
1,008 |
1,008 |
994.3 |
994.8 |
-1.50% |
1,228,700 |
2025/6/12 |
1,013 |
1,021 |
1,005.5 |
1,010 |
-1.17% |
634,500 |
2025/6/11 |
1,008 |
1,022.5 |
1,001.5 |
1,022 |
+1.64% |
739,100 |
2025/6/10 |
1,014 |
1,017.5 |
1,002 |
1,005.5 |
-0.20% |
1,052,600 |
2025/6/9 |
1,025 |
1,028.5 |
1,007.5 |
1,007.5 |
-1.13% |
845,100 |
2025/6/6 |
1,014.5 |
1,025.5 |
1,011 |
1,019 |
+0.05% |
756,900 |
2025/6/5 |
1,018 |
1,026 |
1,009.5 |
1,018.5 |
-0.49% |
1,033,000 |
2025/6/4 |
1,009.5 |
1,029 |
1,007 |
1,023.5 |
+2.09% |
1,247,800 |
2025/6/3 |
1,010 |
1,013.5 |
1,000.5 |
1,002.5 |
-1.13% |
838,600 |
2025/6/2 |
1,034 |
1,044.5 |
997.5 |
1,014 |
-2.22% |
1,848,800 |
2025/5/30 |
1,014 |
1,057 |
1,012 |
1,037 |
+3.70% |
3,568,700 |
2025/5/29 |
991.1 |
1,006 |
990 |
1,000 |
+0.81% |
1,022,800 |
2025/5/28 |
995 |
1,002 |
990.8 |
992 |
+0.32% |
913,300 |
2025/5/27 |
984 |
993.2 |
976 |
988.8 |
+0.96% |
787,000 |
2025/5/26 |
971 |
981.9 |
969.2 |
979.4 |
+1.75% |
809,300 |
2025/5/23 |
967 |
970.3 |
959.1 |
962.6 |
-0.96% |
818,000 |
2025/5/22 |
981.9 |
981.9 |
961.1 |
971.9 |
-1.73% |
1,209,400 |
2025/5/21 |
986.1 |
991.8 |
983.2 |
989 |
+0.41% |
912,300 |
2025/5/20 |
992.2 |
1,004 |
985 |
985 |
-1.43% |
1,189,700 |
2025/5/19 |
995 |
1,004.5 |
991.3 |
999.3 |
-0.17% |
1,270,000 |
2025/5/16 |
985 |
1,002 |
978.2 |
1,001 |
+1.27% |
1,524,400 |
2025/5/15 |
1,000 |
1,009 |
971.9 |
988.4 |
+3.49% |
3,042,600 |
2025/5/14 |
956.2 |
962.2 |
943.6 |
955.1 |
-0.22% |
1,179,300 |
2025/5/13 |
958 |
960.6 |
950 |
957.2 |
+1.51% |
1,245,800 |
2025/5/12 |
931.8 |
943 |
930.3 |
943 |
+2.75% |
1,169,600 |
2025/5/9 |
921 |
923 |
907.7 |
917.8 |
+1.30% |
921,500 |
2025/5/8 |
910 |
914.8 |
904.2 |
906 |
-1.09% |
659,000 |
2025/5/7 |
923 |
931.3 |
916 |
916 |
-0.87% |
819,000 |
2025/5/2 |
921.2 |
930.3 |
919.8 |
924 |
+0.28% |
869,400 |
2025/5/1 |
912.1 |
923.7 |
907 |
921.4 |
+0.23% |
664,800 |
2025/4/30 |
916 |
929.3 |
906.7 |
919.3 |
+0.80% |
858,100 |
2025/4/28 |
903 |
915.9 |
900.3 |
912 |
+1.10% |
1,124,600 |
2025/4/25 |
903 |
904.8 |
892.2 |
902.1 |
+1.42% |
684,700 |
2025/4/24 |
888 |
904.2 |
887 |
889.5 |
+1.44% |
881,000 |
2025/4/23 |
877 |
882 |
865.5 |
876.9 |
+2.91% |
1,002,600 |
2025/4/22 |
849 |
857 |
846.7 |
852.1 |
+0.26% |
669,600 |
2025/4/21 |
855 |
858.3 |
845.2 |
849.9 |
-0.87% |
837,300 |
2025/4/18 |
860 |
867.1 |
857.4 |
857.4 |
-0.66% |
726,100 |
2025/4/17 |
850 |
863.1 |
847.2 |
863.1 |
+1.24% |
935,000 |
2025/4/16 |
866 |
870.4 |
847.3 |
852.5 |
-2.10% |
856,800 |
2025/4/15 |
869 |
872.8 |
863.3 |
870.8 |
+1.35% |
939,500 |
2025/4/14 |
851.8 |
865.7 |
848 |
859.2 |
+2.68% |
855,000 |
2025/4/11 |
801 |
841.7 |
799 |
836.8 |
-0.57% |
1,240,300 |
2025/4/10 |
850 |
850.1 |
823 |
841.6 |
+7.51% |
1,838,600 |
2025/4/9 |
799.8 |
799.9 |
770.5 |
782.8 |
-4.42% |
1,838,900 |
2025/4/8 |
802.4 |
832.8 |
802.4 |
819 |
+5.12% |
1,752,000 |
2025/4/7 |
786 |
814.1 |
765.1 |
779.1 |
-10.40% |
2,751,800 |
2025/4/4 |
871.7 |
879 |
850.2 |
869.5 |
-4.29% |
1,831,700 |
2025/4/3 |
900 |
912.2 |
893 |
908.5 |
-2.31% |
1,338,000 |
2025/4/2 |
947 |
947 |
928 |
930 |
-1.00% |
1,105,400 |
2025/4/1 |
952.6 |
958.2 |
935.6 |
939.4 |
-1.24% |
1,065,400 |
2025/3/31 |
956 |
961.1 |
942.4 |
951.2 |
-3.40% |
1,753,400 |
2025/3/28 |
985.1 |
993.5 |
981.1 |
984.7 |
-1.17% |
977,500 |
2025/3/27 |
988 |
997.1 |
986 |
996.4 |
+0.17% |
848,300 |
2025/3/26 |
994.2 |
1,001 |
989.1 |
994.7 |
+0.05% |
778,800 |
2025/3/25 |
981.6 |
1,009.5 |
976.1 |
994.2 |
+1.38% |
1,697,100 |
2025/3/24 |
990.8 |
991 |
976 |
980.7 |
-1.11% |
824,900 |
2025/3/21 |
990.2 |
1,008.5 |
989 |
991.7 |
+0.45% |
1,545,000 |
2025/3/19 |
978.2 |
997.5 |
977.7 |
987.3 |
+0.55% |
1,223,200 |
2025/3/18 |
989 |
996.5 |
976.6 |
981.9 |
-0.23% |
1,018,200 |
2025/3/17 |
974.3 |
984.5 |
970.4 |
984.2 |
+1.20% |
1,204,800 |
2025/3/14 |
964.5 |
972.6 |
962 |
972.5 |
+0.64% |
1,143,100 |
2025/3/13 |
958.5 |
975 |
956.5 |
966.3 |
+0.48% |
850,900 |
2025/3/12 |
966.6 |
976.9 |
956.8 |
961.7 |
-0.85% |
1,305,700 |
2025/3/11 |
967.8 |
971.3 |
942.6 |
969.9 |
-0.35% |
1,413,800 |
2025/3/10 |
986 |
987 |
963.8 |
973.3 |
-1.34% |
1,627,600 |
2025/3/7 |
934 |
988.9 |
934 |
986.5 |
+6.42% |
3,320,500 |
2025/3/6 |
922.8 |
931.4 |
917.4 |
927 |
+1.41% |
782,900 |
2025/3/5 |
905.5 |
915.7 |
888.5 |
914.1 |
+0.33% |
1,329,200 |
2025/3/4 |
913.1 |
922 |
901.3 |
911.1 |
-0.64% |
1,332,100 |
2025/3/3 |
920 |
928.6 |
914.1 |
917 |
+0.04% |
771,200 |
2025/2/28 |
939.8 |
946.4 |
910.7 |
916.6 |
-2.92% |
1,791,800 |
2025/2/27 |
926.7 |
957.9 |
926.5 |
944.2 |
+2.06% |
1,533,800 |
2025/2/26 |
916.9 |
930.8 |
916.8 |
925.1 |
+1.30% |
1,125,000 |
2025/2/25 |
917.9 |
937.7 |
909.6 |
913.2 |
-0.75% |
1,728,700 |
2025/2/21 |
917.6 |
920.1 |
907 |
920.1 |
+0.65% |
823,600 |
2025/2/20 |
908.7 |
922.1 |
907.8 |
914.2 |
+0.00% |
973,800 |
2025/2/19 |
906.5 |
918.5 |
906.5 |
914.2 |
+0.98% |
803,100 |
2025/2/18 |
898.7 |
907.8 |
890.1 |
905.3 |
+0.39% |
831,300 |
2025/2/17 |
901.1 |
918.4 |
897 |
901.8 |
+0.07% |
1,199,600 |
2025/2/14 |
889.8 |
911.4 |
881 |
901.2 |
+0.61% |
2,230,200 |
2025/2/13 |
890 |
910.1 |
855 |
895.7 |
+5.48% |
4,846,700 |
2025/2/12 |
873.6 |
873.9 |
839 |
849.2 |
-2.23% |
1,494,200 |
2025/2/10 |
864.9 |
869.8 |
862 |
868.6 |
+0.46% |
855,800 |
2025/2/7 |
855.7 |
866.8 |
854.3 |
864.6 |
+0.35% |
796,000 |
2025/2/6 |
852.6 |
861.8 |
850.3 |
861.6 |
+2.09% |
874,100 |
2025/2/5 |
847.8 |
852.3 |
840.1 |
844 |
+0.36% |
1,214,000 |
2025/2/4 |
849.7 |
853.9 |
838 |
841 |
-0.50% |
774,300 |
2025/2/3 |
860 |
860.7 |
844.9 |
845.2 |
-2.51% |
1,436,000 |
2025/1/31 |
858.1 |
870.7 |
854.2 |
867 |
+0.34% |
1,126,100 |
2025/1/30 |
865 |
866 |
857.3 |
864.1 |
-0.10% |
769,000 |
2025/1/29 |
867.2 |
873.6 |
862.5 |
865 |
-0.55% |
667,700 |
2025/1/28 |
879 |
882.9 |
869.8 |
869.8 |
-1.82% |
758,000 |
2025/1/27 |
887 |
890.7 |
881.5 |
885.9 |
+1.25% |
843,900 |
2025/1/24 |
887.2 |
888.8 |
872.8 |
875 |
-0.92% |
836,500 |
2025/1/23 |
874.8 |
885 |
870.7 |
883.1 |
-0.19% |
711,800 |
2025/1/22 |
876.4 |
885.9 |
873.5 |
884.8 |
+0.33% |
866,300 |
2025/1/21 |
880.8 |
882.1 |
873.8 |
881.9 |
+0.22% |
700,800 |
2025/1/20 |
870 |
885.5 |
868 |
880 |
+1.66% |
1,010,300 |
2025/1/17 |
855.5 |
867.7 |
852 |
865.6 |
+0.93% |
1,094,000 |
2025/1/16 |
861 |
866.1 |
856.4 |
857.6 |
-0.46% |
1,004,500 |
2025/1/15 |
879 |
880.1 |
854.7 |
861.6 |
-1.64% |
1,413,400 |
|