日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,291 |
1,302 |
1,286 |
1,298 |
+0.70% |
301,700 |
2025/7/11 |
1,280 |
1,310 |
1,274 |
1,289 |
+1.10% |
421,400 |
2025/7/10 |
1,300 |
1,304 |
1,272 |
1,275 |
-2.37% |
371,100 |
2025/7/9 |
1,296 |
1,308 |
1,293 |
1,306 |
+1.16% |
327,900 |
2025/7/8 |
1,260 |
1,303 |
1,258 |
1,291 |
+1.97% |
322,400 |
2025/7/7 |
1,285 |
1,290 |
1,266 |
1,266 |
-2.62% |
291,500 |
2025/7/4 |
1,319 |
1,319 |
1,278 |
1,300 |
-0.46% |
311,800 |
2025/7/3 |
1,300 |
1,319 |
1,299 |
1,306 |
+0.15% |
273,900 |
2025/7/2 |
1,290 |
1,322 |
1,276 |
1,304 |
+0.08% |
409,500 |
2025/7/1 |
1,316 |
1,328 |
1,300 |
1,303 |
-0.31% |
406,500 |
2025/6/30 |
1,340 |
1,365 |
1,305 |
1,307 |
-1.36% |
798,500 |
2025/6/27 |
1,320 |
1,348 |
1,303 |
1,325 |
+1.53% |
984,900 |
2025/6/26 |
1,299 |
1,309 |
1,290 |
1,305 |
+0.93% |
446,600 |
2025/6/25 |
1,311 |
1,311 |
1,276 |
1,293 |
-1.45% |
582,300 |
2025/6/24 |
1,324 |
1,328 |
1,298 |
1,312 |
-0.15% |
636,900 |
2025/6/23 |
1,284 |
1,320 |
1,275 |
1,314 |
+2.34% |
779,900 |
2025/6/20 |
1,280 |
1,302 |
1,266 |
1,284 |
+0.08% |
626,900 |
2025/6/19 |
1,290 |
1,304 |
1,255 |
1,283 |
-0.70% |
654,800 |
2025/6/18 |
1,290 |
1,310 |
1,281 |
1,292 |
-0.39% |
600,600 |
2025/6/17 |
1,290 |
1,314 |
1,282 |
1,297 |
+0.78% |
838,100 |
2025/6/16 |
1,230 |
1,305 |
1,228 |
1,287 |
+4.72% |
1,190,300 |
2025/6/13 |
1,276 |
1,300 |
1,206 |
1,229 |
-5.32% |
2,055,900 |
2025/6/12 |
1,118 |
1,350 |
1,106 |
1,298 |
+15.89% |
10,128,800 |
2025/6/11 |
1,106 |
1,125 |
1,100 |
1,120 |
+2.47% |
505,200 |
2025/6/10 |
1,080 |
1,108 |
1,068 |
1,093 |
+1.30% |
532,900 |
2025/6/9 |
1,090 |
1,095 |
1,073 |
1,079 |
-0.74% |
315,500 |
2025/6/6 |
1,089 |
1,095 |
1,066 |
1,087 |
-1.18% |
408,300 |
2025/6/5 |
1,100 |
1,110 |
1,082 |
1,100 |
-0.45% |
224,100 |
2025/6/4 |
1,110 |
1,111 |
1,089 |
1,105 |
+0.36% |
305,600 |
2025/6/3 |
1,130 |
1,136 |
1,090 |
1,101 |
-2.65% |
431,000 |
2025/6/2 |
1,134 |
1,156 |
1,114 |
1,131 |
-0.88% |
375,900 |
2025/5/30 |
1,165 |
1,176 |
1,134 |
1,141 |
-0.78% |
765,900 |
2025/5/29 |
1,115 |
1,162 |
1,115 |
1,150 |
+3.98% |
915,900 |
2025/5/28 |
1,110 |
1,129 |
1,095 |
1,106 |
+2.22% |
636,900 |
2025/5/27 |
1,090 |
1,096 |
1,074 |
1,082 |
-0.46% |
370,600 |
2025/5/26 |
1,045 |
1,102 |
1,045 |
1,087 |
+3.62% |
504,400 |
2025/5/23 |
1,043 |
1,064 |
1,043 |
1,049 |
+0.19% |
367,300 |
2025/5/22 |
1,030 |
1,057 |
1,020 |
1,047 |
+0.10% |
302,500 |
2025/5/21 |
1,047 |
1,053 |
1,030 |
1,046 |
+0.10% |
288,200 |
2025/5/20 |
1,046 |
1,073 |
1,044 |
1,045 |
+1.55% |
482,800 |
2025/5/19 |
1,049 |
1,052 |
1,010 |
1,029 |
-1.91% |
500,700 |
2025/5/16 |
1,038 |
1,057 |
1,029 |
1,049 |
-1.59% |
465,800 |
2025/5/15 |
995 |
1,090 |
993 |
1,066 |
+6.60% |
1,081,100 |
2025/5/14 |
1,011 |
1,019 |
986 |
1,000 |
-0.99% |
373,800 |
2025/5/13 |
1,044 |
1,048 |
1,007 |
1,010 |
-0.39% |
393,700 |
2025/5/12 |
1,007 |
1,024 |
992 |
1,014 |
+0.70% |
546,800 |
2025/5/9 |
1,030 |
1,058 |
994 |
1,007 |
+2.23% |
1,249,000 |
2025/5/8 |
1,045 |
1,049 |
920 |
985 |
-6.10% |
1,678,200 |
2025/5/7 |
1,057 |
1,061 |
1,048 |
1,049 |
-0.66% |
436,100 |
2025/5/2 |
1,038 |
1,071 |
1,038 |
1,056 |
+2.82% |
488,000 |
2025/5/1 |
1,010 |
1,036 |
1,003 |
1,027 |
+1.08% |
451,000 |
2025/4/30 |
1,000 |
1,019 |
995 |
1,016 |
+3.15% |
503,300 |
2025/4/28 |
986 |
994 |
978 |
985 |
+0.31% |
342,000 |
2025/4/25 |
991 |
991 |
977 |
982 |
+1.24% |
269,000 |
2025/4/24 |
958 |
981 |
956 |
970 |
+4.41% |
518,700 |
2025/4/23 |
945 |
948 |
928 |
929 |
+1.20% |
375,300 |
2025/4/22 |
906 |
918 |
901 |
918 |
+0.66% |
212,400 |
2025/4/21 |
926 |
926 |
908 |
912 |
-2.04% |
229,000 |
2025/4/18 |
940 |
945 |
929 |
931 |
-0.32% |
240,700 |
2025/4/17 |
925 |
936 |
910 |
934 |
+2.30% |
337,100 |
2025/4/16 |
943 |
949 |
908 |
913 |
-5.68% |
727,200 |
2025/4/15 |
990 |
992 |
968 |
968 |
-0.82% |
204,400 |
2025/4/14 |
991 |
1,000 |
975 |
976 |
+0.51% |
312,500 |
2025/4/11 |
913 |
974 |
903 |
971 |
+1.57% |
469,900 |
2025/4/10 |
975 |
975 |
935 |
956 |
+11.81% |
844,900 |
2025/4/9 |
877 |
877 |
837 |
855 |
-7.17% |
1,191,800 |
2025/4/8 |
917 |
933 |
905 |
921 |
+13.01% |
871,800 |
2025/4/7 |
854 |
864 |
801 |
815 |
-13.67% |
1,416,000 |
2025/4/4 |
1,009 |
1,017 |
925 |
944 |
-10.78% |
1,080,800 |
2025/4/3 |
1,030 |
1,065 |
1,030 |
1,058 |
-2.49% |
581,600 |
2025/4/2 |
1,090 |
1,096 |
1,065 |
1,085 |
-0.37% |
398,100 |
2025/4/1 |
1,119 |
1,130 |
1,088 |
1,089 |
-2.68% |
568,700 |
2025/3/31 |
1,140 |
1,143 |
1,113 |
1,119 |
-5.97% |
704,400 |
2025/3/28 |
1,200 |
1,223 |
1,177 |
1,190 |
-1.65% |
620,600 |
2025/3/27 |
1,195 |
1,218 |
1,189 |
1,210 |
+0.83% |
678,600 |
2025/3/26 |
1,208 |
1,208 |
1,190 |
1,200 |
+0.00% |
645,900 |
2025/3/25 |
1,195 |
1,218 |
1,164 |
1,200 |
+1.78% |
974,500 |
2025/3/24 |
1,152 |
1,191 |
1,149 |
1,179 |
+3.06% |
803,100 |
2025/3/21 |
1,142 |
1,161 |
1,126 |
1,144 |
+0.18% |
905,600 |
2025/3/19 |
1,166 |
1,184 |
1,140 |
1,142 |
-2.39% |
643,000 |
2025/3/18 |
1,170 |
1,196 |
1,156 |
1,170 |
+1.12% |
691,900 |
2025/3/17 |
1,173 |
1,175 |
1,152 |
1,157 |
-0.60% |
470,000 |
2025/3/14 |
1,148 |
1,167 |
1,146 |
1,164 |
+2.19% |
620,800 |
2025/3/13 |
1,182 |
1,186 |
1,131 |
1,139 |
-3.15% |
960,500 |
2025/3/12 |
1,152 |
1,208 |
1,148 |
1,176 |
+2.44% |
1,706,400 |
2025/3/11 |
1,102 |
1,151 |
1,096 |
1,148 |
+0.61% |
1,382,000 |
2025/3/10 |
1,108 |
1,163 |
1,095 |
1,141 |
+7.44% |
2,590,300 |
2025/3/7 |
1,014 |
1,062 |
1,004 |
1,062 |
+2.61% |
880,000 |
2025/3/6 |
1,004 |
1,049 |
982 |
1,035 |
+5.29% |
1,215,700 |
2025/3/5 |
955 |
995 |
955 |
983 |
+3.15% |
917,000 |
2025/3/4 |
977 |
983 |
953 |
953 |
-3.83% |
627,200 |
2025/3/3 |
962 |
992 |
961 |
991 |
+4.21% |
653,900 |
2025/2/28 |
952 |
965 |
943 |
951 |
-2.46% |
2,067,200 |
2025/2/27 |
965 |
981 |
964 |
975 |
+1.46% |
470,500 |
2025/2/26 |
975 |
975 |
950 |
961 |
-1.54% |
610,200 |
2025/2/25 |
970 |
979 |
957 |
976 |
+0.00% |
588,500 |
2025/2/21 |
992 |
995 |
973 |
976 |
-2.59% |
791,500 |
2025/2/20 |
995 |
1,004 |
987 |
1,002 |
+0.50% |
385,200 |
2025/2/19 |
1,028 |
1,029 |
995 |
997 |
-1.58% |
734,000 |
2025/2/18 |
995 |
1,019 |
989 |
1,013 |
+1.71% |
705,500 |
2025/2/17 |
1,002 |
1,009 |
993 |
996 |
-1.78% |
699,600 |
2025/2/14 |
1,025 |
1,048 |
1,014 |
1,014 |
-0.49% |
577,900 |
2025/2/13 |
1,065 |
1,067 |
1,018 |
1,019 |
-3.41% |
801,700 |
2025/2/12 |
1,042 |
1,056 |
997 |
1,055 |
+2.53% |
880,700 |
2025/2/10 |
1,055 |
1,072 |
1,016 |
1,029 |
+0.19% |
723,500 |
2025/2/7 |
1,064 |
1,091 |
1,018 |
1,027 |
-5.35% |
1,486,000 |
2025/2/6 |
1,059 |
1,085 |
1,054 |
1,085 |
+1.59% |
623,600 |
2025/2/5 |
1,023 |
1,072 |
1,020 |
1,068 |
+5.22% |
531,500 |
2025/2/4 |
1,019 |
1,033 |
1,009 |
1,015 |
+0.59% |
303,200 |
2025/2/3 |
1,028 |
1,028 |
1,009 |
1,009 |
-3.26% |
486,300 |
2025/1/31 |
1,065 |
1,065 |
1,040 |
1,043 |
-1.88% |
362,200 |
2025/1/30 |
1,050 |
1,071 |
1,040 |
1,063 |
+0.95% |
393,300 |
2025/1/29 |
1,068 |
1,082 |
1,052 |
1,053 |
-0.94% |
306,200 |
2025/1/28 |
1,067 |
1,097 |
1,063 |
1,063 |
-1.85% |
338,200 |
2025/1/27 |
1,096 |
1,104 |
1,078 |
1,083 |
+0.09% |
448,100 |
2025/1/24 |
1,093 |
1,107 |
1,079 |
1,082 |
-1.55% |
657,900 |
2025/1/23 |
1,105 |
1,105 |
1,082 |
1,099 |
-0.54% |
321,900 |
2025/1/22 |
1,095 |
1,111 |
1,085 |
1,105 |
+0.91% |
366,300 |
2025/1/21 |
1,090 |
1,098 |
1,076 |
1,095 |
+1.67% |
448,100 |
2025/1/20 |
1,006 |
1,093 |
1,004 |
1,077 |
+8.57% |
1,655,300 |
2025/1/17 |
985 |
993 |
971 |
992 |
-0.10% |
457,300 |
2025/1/16 |
1,009 |
1,013 |
985 |
993 |
-0.90% |
401,900 |
2025/1/15 |
1,022 |
1,025 |
997 |
1,002 |
-2.24% |
285,800 |
|