日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,270 |
1,297 |
1,269 |
1,289 |
+0.39% |
24,500 |
2025/7/11 |
1,282 |
1,292 |
1,259 |
1,284 |
+0.16% |
27,200 |
2025/7/10 |
1,265 |
1,291 |
1,250 |
1,282 |
+2.48% |
41,300 |
2025/7/9 |
1,244 |
1,270 |
1,243 |
1,251 |
+0.72% |
20,000 |
2025/7/8 |
1,214 |
1,243 |
1,214 |
1,242 |
+1.06% |
23,200 |
2025/7/7 |
1,225 |
1,235 |
1,213 |
1,229 |
+0.41% |
17,400 |
2025/7/4 |
1,233 |
1,248 |
1,210 |
1,224 |
+0.25% |
44,800 |
2025/7/3 |
1,224 |
1,230 |
1,206 |
1,221 |
-0.25% |
23,100 |
2025/7/2 |
1,223 |
1,237 |
1,201 |
1,224 |
-1.21% |
33,000 |
2025/7/1 |
1,258 |
1,264 |
1,233 |
1,239 |
-1.59% |
19,700 |
2025/6/30 |
1,300 |
1,300 |
1,251 |
1,259 |
-2.63% |
33,300 |
2025/6/27 |
1,231 |
1,294 |
1,222 |
1,293 |
+5.98% |
48,200 |
2025/6/26 |
1,220 |
1,235 |
1,206 |
1,220 |
+0.25% |
37,800 |
2025/6/25 |
1,200 |
1,217 |
1,181 |
1,217 |
+2.35% |
24,600 |
2025/6/24 |
1,188 |
1,211 |
1,175 |
1,189 |
+0.93% |
22,100 |
2025/6/23 |
1,179 |
1,187 |
1,155 |
1,178 |
-0.93% |
34,300 |
2025/6/20 |
1,220 |
1,220 |
1,187 |
1,189 |
-2.46% |
34,600 |
2025/6/19 |
1,221 |
1,230 |
1,203 |
1,219 |
-0.25% |
21,700 |
2025/6/18 |
1,212 |
1,235 |
1,210 |
1,222 |
+0.83% |
21,000 |
2025/6/17 |
1,228 |
1,228 |
1,205 |
1,212 |
-0.90% |
22,900 |
2025/6/16 |
1,234 |
1,248 |
1,207 |
1,223 |
-0.97% |
29,900 |
2025/6/13 |
1,240 |
1,242 |
1,223 |
1,235 |
-0.40% |
29,700 |
2025/6/12 |
1,242 |
1,261 |
1,234 |
1,240 |
+0.00% |
26,100 |
2025/6/11 |
1,239 |
1,254 |
1,234 |
1,240 |
+0.16% |
21,700 |
2025/6/10 |
1,250 |
1,266 |
1,238 |
1,238 |
-0.64% |
32,000 |
2025/6/9 |
1,244 |
1,255 |
1,235 |
1,246 |
+0.56% |
24,800 |
2025/6/6 |
1,248 |
1,255 |
1,239 |
1,239 |
+0.00% |
21,200 |
2025/6/5 |
1,282 |
1,282 |
1,239 |
1,239 |
-3.50% |
37,700 |
2025/6/4 |
1,300 |
1,324 |
1,284 |
1,284 |
+0.00% |
47,300 |
2025/6/3 |
1,331 |
1,331 |
1,280 |
1,284 |
-3.09% |
73,200 |
2025/6/2 |
1,292 |
1,325 |
1,290 |
1,325 |
+2.16% |
38,300 |
2025/5/30 |
1,238 |
1,313 |
1,235 |
1,297 |
+4.77% |
131,000 |
2025/5/29 |
1,235 |
1,250 |
1,234 |
1,238 |
+0.08% |
27,900 |
2025/5/28 |
1,219 |
1,244 |
1,213 |
1,237 |
+2.83% |
51,700 |
2025/5/27 |
1,159 |
1,215 |
1,159 |
1,203 |
+3.35% |
45,500 |
2025/5/26 |
1,140 |
1,175 |
1,140 |
1,164 |
+1.75% |
11,100 |
2025/5/23 |
1,151 |
1,170 |
1,141 |
1,144 |
-0.61% |
26,900 |
2025/5/22 |
1,178 |
1,178 |
1,151 |
1,151 |
-2.04% |
17,500 |
2025/5/21 |
1,161 |
1,190 |
1,155 |
1,175 |
+1.03% |
30,400 |
2025/5/20 |
1,161 |
1,193 |
1,151 |
1,163 |
+0.17% |
54,700 |
2025/5/19 |
1,172 |
1,173 |
1,151 |
1,161 |
-0.94% |
26,200 |
2025/5/16 |
1,172 |
1,184 |
1,142 |
1,172 |
+0.43% |
29,200 |
2025/5/15 |
1,180 |
1,183 |
1,158 |
1,167 |
-1.60% |
48,600 |
2025/5/14 |
1,196 |
1,196 |
1,125 |
1,186 |
-0.34% |
115,700 |
2025/5/13 |
1,191 |
1,242 |
1,168 |
1,190 |
-0.17% |
262,700 |
2025/5/12 |
1,090 |
1,248 |
1,070 |
1,192 |
+11.72% |
412,500 |
2025/5/9 |
1,037 |
1,072 |
1,036 |
1,067 |
+4.10% |
41,900 |
2025/5/8 |
1,063 |
1,063 |
1,025 |
1,025 |
-3.57% |
77,000 |
2025/5/7 |
1,050 |
1,064 |
1,030 |
1,063 |
+0.76% |
27,100 |
2025/5/2 |
1,064 |
1,075 |
1,048 |
1,055 |
-0.85% |
27,400 |
2025/5/1 |
1,080 |
1,085 |
1,045 |
1,064 |
-1.94% |
64,500 |
2025/4/30 |
1,073 |
1,085 |
1,061 |
1,085 |
+3.24% |
50,700 |
2025/4/28 |
1,035 |
1,051 |
1,026 |
1,051 |
+2.44% |
32,900 |
2025/4/25 |
1,018 |
1,035 |
1,011 |
1,026 |
+2.09% |
45,300 |
2025/4/24 |
1,024 |
1,026 |
1,005 |
1,005 |
-0.99% |
28,000 |
2025/4/23 |
1,021 |
1,025 |
992 |
1,015 |
+1.40% |
34,100 |
2025/4/22 |
990 |
1,002 |
970 |
1,001 |
+0.70% |
38,100 |
2025/4/21 |
1,003 |
1,015 |
991 |
994 |
-0.60% |
43,900 |
2025/4/18 |
956 |
1,000 |
956 |
1,000 |
+4.71% |
60,700 |
2025/4/17 |
950 |
957 |
936 |
955 |
+2.14% |
104,200 |
2025/4/16 |
963 |
963 |
923 |
935 |
+0.21% |
127,700 |
2025/4/15 |
935 |
949 |
921 |
933 |
+0.76% |
93,200 |
2025/4/14 |
944 |
946 |
919 |
926 |
-0.32% |
80,700 |
2025/4/11 |
918 |
933 |
900 |
929 |
-2.72% |
62,600 |
2025/4/10 |
979 |
983 |
933 |
955 |
+5.64% |
88,500 |
2025/4/9 |
944 |
944 |
888 |
904 |
-6.22% |
50,000 |
2025/4/8 |
915 |
990 |
896 |
964 |
+8.93% |
53,500 |
2025/4/7 |
879 |
920 |
875 |
885 |
-13.24% |
103,300 |
2025/4/4 |
1,102 |
1,111 |
1,001 |
1,020 |
-8.19% |
122,900 |
2025/4/3 |
1,106 |
1,135 |
1,104 |
1,111 |
-3.39% |
76,600 |
2025/4/2 |
1,171 |
1,179 |
1,150 |
1,150 |
-1.79% |
35,900 |
2025/4/1 |
1,182 |
1,188 |
1,165 |
1,171 |
-0.85% |
46,800 |
2025/3/31 |
1,158 |
1,188 |
1,151 |
1,181 |
+0.08% |
43,100 |
2025/3/28 |
1,184 |
1,189 |
1,173 |
1,180 |
-1.75% |
34,200 |
2025/3/27 |
1,214 |
1,220 |
1,201 |
1,201 |
-2.28% |
31,100 |
2025/3/26 |
1,266 |
1,277 |
1,228 |
1,229 |
-1.92% |
37,800 |
2025/3/25 |
1,224 |
1,264 |
1,224 |
1,253 |
+2.96% |
60,800 |
2025/3/24 |
1,200 |
1,223 |
1,190 |
1,217 |
+1.42% |
26,100 |
2025/3/21 |
1,208 |
1,225 |
1,195 |
1,200 |
+0.00% |
43,500 |
2025/3/19 |
1,182 |
1,203 |
1,177 |
1,200 |
+2.74% |
32,900 |
2025/3/18 |
1,187 |
1,206 |
1,168 |
1,168 |
-1.60% |
53,300 |
2025/3/17 |
1,180 |
1,196 |
1,164 |
1,187 |
+1.89% |
38,100 |
2025/3/14 |
1,148 |
1,172 |
1,148 |
1,165 |
+0.69% |
11,100 |
2025/3/13 |
1,160 |
1,182 |
1,157 |
1,157 |
+1.40% |
28,900 |
2025/3/12 |
1,177 |
1,180 |
1,139 |
1,141 |
-2.48% |
39,900 |
2025/3/11 |
1,139 |
1,182 |
1,134 |
1,170 |
+1.30% |
40,600 |
2025/3/10 |
1,155 |
1,174 |
1,131 |
1,155 |
+2.58% |
32,000 |
2025/3/7 |
1,170 |
1,170 |
1,116 |
1,126 |
-6.09% |
86,500 |
2025/3/6 |
1,089 |
1,226 |
1,084 |
1,199 |
+13.01% |
264,300 |
2025/3/5 |
1,049 |
1,065 |
1,049 |
1,061 |
+0.19% |
8,600 |
2025/3/4 |
1,087 |
1,087 |
1,042 |
1,059 |
-2.58% |
31,900 |
2025/3/3 |
1,080 |
1,094 |
1,072 |
1,087 |
+2.16% |
17,200 |
2025/2/28 |
1,053 |
1,077 |
1,045 |
1,064 |
+0.19% |
49,600 |
2025/2/27 |
1,061 |
1,075 |
1,051 |
1,062 |
+0.09% |
23,900 |
2025/2/26 |
1,070 |
1,077 |
1,056 |
1,061 |
-0.93% |
44,100 |
2025/2/25 |
1,088 |
1,089 |
1,061 |
1,071 |
-2.10% |
29,900 |
2025/2/21 |
1,100 |
1,116 |
1,088 |
1,094 |
-1.00% |
40,600 |
2025/2/20 |
1,118 |
1,118 |
1,094 |
1,105 |
-1.87% |
52,300 |
2025/2/19 |
1,160 |
1,160 |
1,118 |
1,126 |
-2.93% |
43,700 |
2025/2/18 |
1,159 |
1,182 |
1,146 |
1,160 |
+0.52% |
63,400 |
2025/2/17 |
1,177 |
1,177 |
1,148 |
1,154 |
-1.03% |
31,100 |
2025/2/14 |
1,158 |
1,185 |
1,139 |
1,166 |
+3.64% |
95,200 |
2025/2/13 |
1,135 |
1,139 |
1,113 |
1,125 |
-1.92% |
27,700 |
2025/2/12 |
1,152 |
1,159 |
1,124 |
1,147 |
+1.24% |
44,100 |
2025/2/10 |
1,094 |
1,133 |
1,094 |
1,133 |
+3.56% |
61,800 |
2025/2/7 |
1,169 |
1,189 |
1,092 |
1,094 |
-6.50% |
61,900 |
2025/2/6 |
1,086 |
1,174 |
1,086 |
1,170 |
+7.83% |
143,200 |
2025/2/5 |
1,072 |
1,129 |
1,065 |
1,085 |
+7.21% |
143,300 |
2025/2/4 |
1,021 |
1,043 |
1,009 |
1,012 |
-0.30% |
59,000 |
2025/2/3 |
995 |
1,040 |
988 |
1,015 |
+1.91% |
104,100 |
2025/1/31 |
1,011 |
1,011 |
966 |
996 |
+0.00% |
165,900 |
2025/1/30 |
999 |
999 |
961 |
996 |
-0.40% |
62,700 |
2025/1/29 |
1,010 |
1,010 |
1,000 |
1,000 |
+0.10% |
8,800 |
2025/1/28 |
996 |
1,019 |
996 |
999 |
+0.30% |
12,600 |
2025/1/27 |
1,020 |
1,020 |
990 |
996 |
-2.26% |
49,200 |
2025/1/24 |
998 |
1,019 |
993 |
1,019 |
+2.62% |
18,400 |
2025/1/23 |
1,000 |
1,000 |
978 |
993 |
-0.20% |
18,900 |
2025/1/22 |
990 |
1,001 |
985 |
995 |
+1.43% |
12,000 |
2025/1/21 |
986 |
992 |
980 |
981 |
+0.00% |
8,300 |
2025/1/20 |
988 |
996 |
974 |
981 |
+0.10% |
18,500 |
2025/1/17 |
966 |
980 |
961 |
980 |
+0.41% |
24,700 |
2025/1/16 |
955 |
979 |
955 |
976 |
+3.06% |
17,000 |
2025/1/15 |
957 |
967 |
946 |
947 |
-0.32% |
22,800 |
|