日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,325 |
1,335 |
1,316 |
1,324 |
+0.23% |
66,100 |
2025/7/10 |
1,331 |
1,358 |
1,316 |
1,321 |
-1.05% |
108,800 |
2025/7/9 |
1,346 |
1,349 |
1,327 |
1,335 |
-0.82% |
96,800 |
2025/7/8 |
1,351 |
1,360 |
1,345 |
1,346 |
-0.44% |
56,300 |
2025/7/7 |
1,363 |
1,371 |
1,351 |
1,352 |
-1.53% |
86,200 |
2025/7/4 |
1,385 |
1,399 |
1,370 |
1,373 |
-0.72% |
70,000 |
2025/7/3 |
1,393 |
1,396 |
1,379 |
1,383 |
-0.65% |
58,800 |
2025/7/2 |
1,427 |
1,427 |
1,390 |
1,392 |
-3.67% |
94,400 |
2025/7/1 |
1,428 |
1,467 |
1,425 |
1,445 |
+1.19% |
118,800 |
2025/6/30 |
1,425 |
1,486 |
1,412 |
1,428 |
+2.37% |
193,700 |
2025/6/27 |
1,351 |
1,427 |
1,351 |
1,395 |
+3.33% |
215,500 |
2025/6/26 |
1,364 |
1,385 |
1,344 |
1,350 |
+0.37% |
150,300 |
2025/6/25 |
1,335 |
1,350 |
1,326 |
1,345 |
+0.45% |
121,600 |
2025/6/24 |
1,358 |
1,358 |
1,326 |
1,339 |
-2.33% |
299,300 |
2025/6/23 |
1,419 |
1,505 |
1,368 |
1,371 |
+0.88% |
967,500 |
2025/6/20 |
1,428 |
1,438 |
1,353 |
1,359 |
-4.97% |
267,900 |
2025/6/19 |
1,434 |
1,443 |
1,403 |
1,430 |
-1.04% |
200,200 |
2025/6/18 |
1,478 |
1,487 |
1,427 |
1,445 |
-1.30% |
161,700 |
2025/6/17 |
1,473 |
1,495 |
1,440 |
1,464 |
-1.48% |
209,200 |
2025/6/16 |
1,560 |
1,586 |
1,468 |
1,486 |
-2.24% |
349,100 |
2025/6/13 |
1,416 |
1,557 |
1,416 |
1,520 |
+7.50% |
571,800 |
2025/6/12 |
1,393 |
1,425 |
1,393 |
1,414 |
+1.51% |
38,000 |
2025/6/11 |
1,406 |
1,406 |
1,375 |
1,393 |
-0.85% |
44,900 |
2025/6/10 |
1,412 |
1,420 |
1,399 |
1,405 |
-0.43% |
40,300 |
2025/6/9 |
1,427 |
1,433 |
1,397 |
1,411 |
-0.35% |
63,200 |
2025/6/6 |
1,425 |
1,450 |
1,416 |
1,416 |
-0.63% |
69,200 |
2025/6/5 |
1,500 |
1,507 |
1,425 |
1,425 |
-4.68% |
126,900 |
2025/6/4 |
1,470 |
1,498 |
1,466 |
1,495 |
+1.77% |
102,200 |
2025/6/3 |
1,450 |
1,497 |
1,440 |
1,469 |
+1.73% |
171,300 |
2025/6/2 |
1,449 |
1,461 |
1,436 |
1,444 |
-0.35% |
37,800 |
2025/5/30 |
1,456 |
1,475 |
1,437 |
1,449 |
-1.43% |
59,900 |
2025/5/29 |
1,466 |
1,475 |
1,442 |
1,470 |
+0.41% |
69,200 |
2025/5/28 |
1,470 |
1,478 |
1,454 |
1,464 |
+0.62% |
132,800 |
2025/5/27 |
1,425 |
1,464 |
1,423 |
1,455 |
+2.11% |
147,100 |
2025/5/26 |
1,415 |
1,430 |
1,415 |
1,425 |
+0.71% |
84,100 |
2025/5/23 |
1,422 |
1,429 |
1,396 |
1,415 |
+0.35% |
156,700 |
2025/5/22 |
1,406 |
1,411 |
1,363 |
1,410 |
+0.57% |
123,800 |
2025/5/21 |
1,356 |
1,405 |
1,348 |
1,402 |
+3.39% |
132,400 |
2025/5/20 |
1,347 |
1,388 |
1,335 |
1,356 |
+0.67% |
133,600 |
2025/5/19 |
1,339 |
1,350 |
1,321 |
1,347 |
+0.60% |
75,100 |
2025/5/16 |
1,321 |
1,350 |
1,313 |
1,339 |
+1.21% |
88,500 |
2025/5/15 |
1,351 |
1,351 |
1,316 |
1,323 |
-2.51% |
70,600 |
2025/5/14 |
1,365 |
1,370 |
1,351 |
1,357 |
-1.31% |
65,500 |
2025/5/13 |
1,404 |
1,404 |
1,364 |
1,375 |
-1.65% |
117,300 |
2025/5/12 |
1,390 |
1,424 |
1,381 |
1,398 |
-1.06% |
144,800 |
2025/5/9 |
1,423 |
1,434 |
1,372 |
1,413 |
-0.49% |
271,900 |
2025/5/8 |
1,402 |
1,420 |
1,383 |
1,420 |
+1.94% |
98,500 |
2025/5/7 |
1,380 |
1,397 |
1,380 |
1,393 |
+0.80% |
37,100 |
2025/5/2 |
1,377 |
1,389 |
1,363 |
1,382 |
-0.14% |
57,600 |
2025/5/1 |
1,405 |
1,416 |
1,368 |
1,384 |
-2.26% |
85,400 |
2025/4/30 |
1,435 |
1,437 |
1,392 |
1,416 |
+0.43% |
73,900 |
2025/4/28 |
1,402 |
1,419 |
1,390 |
1,410 |
+0.86% |
87,500 |
2025/4/25 |
1,371 |
1,422 |
1,371 |
1,398 |
+1.97% |
87,800 |
2025/4/24 |
1,370 |
1,398 |
1,366 |
1,371 |
+0.59% |
69,900 |
2025/4/23 |
1,361 |
1,369 |
1,350 |
1,363 |
+1.64% |
55,800 |
2025/4/22 |
1,321 |
1,348 |
1,313 |
1,341 |
+1.59% |
53,200 |
2025/4/21 |
1,345 |
1,364 |
1,319 |
1,320 |
-2.80% |
70,000 |
2025/4/18 |
1,340 |
1,369 |
1,318 |
1,358 |
+0.67% |
68,300 |
2025/4/17 |
1,315 |
1,381 |
1,315 |
1,349 |
+2.59% |
156,000 |
2025/4/16 |
1,313 |
1,325 |
1,291 |
1,315 |
+0.23% |
58,500 |
2025/4/15 |
1,309 |
1,331 |
1,302 |
1,312 |
+0.46% |
50,100 |
2025/4/14 |
1,331 |
1,336 |
1,306 |
1,306 |
-1.14% |
95,600 |
2025/4/11 |
1,267 |
1,321 |
1,234 |
1,321 |
+4.26% |
165,700 |
2025/4/10 |
1,280 |
1,283 |
1,250 |
1,267 |
+7.19% |
104,900 |
2025/4/9 |
1,190 |
1,199 |
1,152 |
1,182 |
-3.11% |
157,000 |
2025/4/8 |
1,193 |
1,243 |
1,187 |
1,220 |
+9.22% |
105,100 |
2025/4/7 |
1,102 |
1,165 |
1,090 |
1,117 |
-8.37% |
217,000 |
2025/4/4 |
1,286 |
1,299 |
1,195 |
1,219 |
-6.16% |
228,200 |
2025/4/3 |
1,280 |
1,317 |
1,280 |
1,299 |
-2.04% |
99,000 |
2025/4/2 |
1,312 |
1,337 |
1,295 |
1,326 |
+0.45% |
86,100 |
2025/4/1 |
1,350 |
1,356 |
1,310 |
1,320 |
-0.75% |
68,000 |
2025/3/31 |
1,371 |
1,372 |
1,330 |
1,330 |
-4.80% |
126,200 |
2025/3/28 |
1,404 |
1,448 |
1,396 |
1,397 |
-1.62% |
50,700 |
2025/3/27 |
1,405 |
1,425 |
1,395 |
1,420 |
+0.35% |
50,900 |
2025/3/26 |
1,437 |
1,440 |
1,411 |
1,415 |
-0.56% |
51,200 |
2025/3/25 |
1,423 |
1,455 |
1,423 |
1,423 |
-0.42% |
58,900 |
2025/3/24 |
1,448 |
1,449 |
1,421 |
1,429 |
-1.18% |
61,800 |
2025/3/21 |
1,502 |
1,505 |
1,446 |
1,446 |
-1.97% |
105,700 |
2025/3/19 |
1,424 |
1,510 |
1,420 |
1,475 |
+3.73% |
187,900 |
2025/3/18 |
1,484 |
1,499 |
1,420 |
1,422 |
-2.20% |
178,800 |
2025/3/17 |
1,416 |
1,466 |
1,416 |
1,454 |
+3.93% |
166,200 |
2025/3/14 |
1,396 |
1,417 |
1,392 |
1,399 |
+0.21% |
45,500 |
2025/3/13 |
1,413 |
1,421 |
1,385 |
1,396 |
-0.64% |
68,300 |
2025/3/12 |
1,349 |
1,410 |
1,344 |
1,405 |
+3.38% |
121,900 |
2025/3/11 |
1,345 |
1,371 |
1,322 |
1,359 |
-2.65% |
147,800 |
2025/3/10 |
1,470 |
1,490 |
1,395 |
1,396 |
-2.10% |
160,000 |
2025/3/7 |
1,437 |
1,481 |
1,408 |
1,426 |
-0.56% |
300,700 |
2025/3/6 |
1,364 |
1,490 |
1,360 |
1,434 |
+6.22% |
481,700 |
2025/3/5 |
1,344 |
1,395 |
1,319 |
1,350 |
+0.90% |
174,200 |
2025/3/4 |
1,289 |
1,342 |
1,284 |
1,338 |
+2.69% |
102,700 |
2025/3/3 |
1,280 |
1,317 |
1,280 |
1,303 |
+2.92% |
53,800 |
2025/2/28 |
1,285 |
1,292 |
1,260 |
1,266 |
-2.76% |
51,600 |
2025/2/27 |
1,285 |
1,317 |
1,285 |
1,302 |
+1.32% |
47,200 |
2025/2/26 |
1,270 |
1,287 |
1,255 |
1,285 |
+1.18% |
42,900 |
2025/2/25 |
1,261 |
1,284 |
1,258 |
1,270 |
-0.63% |
54,000 |
2025/2/21 |
1,291 |
1,292 |
1,275 |
1,278 |
-1.01% |
53,100 |
2025/2/20 |
1,330 |
1,330 |
1,288 |
1,291 |
-2.93% |
109,300 |
2025/2/19 |
1,318 |
1,333 |
1,313 |
1,330 |
+0.76% |
50,200 |
2025/2/18 |
1,324 |
1,340 |
1,313 |
1,320 |
+0.08% |
59,400 |
2025/2/17 |
1,315 |
1,322 |
1,301 |
1,319 |
+0.15% |
88,800 |
2025/2/14 |
1,353 |
1,355 |
1,305 |
1,317 |
-2.59% |
156,600 |
2025/2/13 |
1,401 |
1,401 |
1,326 |
1,352 |
-4.72% |
334,700 |
2025/2/12 |
1,411 |
1,422 |
1,406 |
1,419 |
+0.85% |
150,700 |
2025/2/10 |
1,394 |
1,407 |
1,368 |
1,407 |
+1.37% |
126,000 |
2025/2/7 |
1,376 |
1,389 |
1,371 |
1,388 |
+0.95% |
36,600 |
2025/2/6 |
1,352 |
1,386 |
1,352 |
1,375 |
+1.10% |
54,800 |
2025/2/5 |
1,369 |
1,369 |
1,341 |
1,360 |
+0.00% |
46,800 |
2025/2/4 |
1,372 |
1,380 |
1,357 |
1,360 |
+0.74% |
35,600 |
2025/2/3 |
1,392 |
1,392 |
1,350 |
1,350 |
-3.16% |
81,400 |
2025/1/31 |
1,373 |
1,396 |
1,367 |
1,394 |
+1.53% |
61,400 |
2025/1/30 |
1,387 |
1,410 |
1,363 |
1,373 |
-2.35% |
168,600 |
2025/1/29 |
1,398 |
1,428 |
1,393 |
1,406 |
+1.15% |
75,700 |
2025/1/28 |
1,389 |
1,405 |
1,367 |
1,390 |
-0.43% |
51,200 |
2025/1/27 |
1,408 |
1,421 |
1,396 |
1,396 |
+0.00% |
102,800 |
2025/1/24 |
1,414 |
1,414 |
1,381 |
1,396 |
-1.27% |
75,400 |
2025/1/23 |
1,384 |
1,415 |
1,374 |
1,414 |
+2.24% |
79,600 |
2025/1/22 |
1,358 |
1,409 |
1,356 |
1,383 |
+2.07% |
113,100 |
2025/1/21 |
1,394 |
1,394 |
1,338 |
1,355 |
-2.87% |
110,700 |
2025/1/20 |
1,333 |
1,403 |
1,330 |
1,395 |
+7.06% |
182,000 |
2025/1/17 |
1,284 |
1,303 |
1,273 |
1,303 |
-0.46% |
80,700 |
2025/1/16 |
1,320 |
1,324 |
1,294 |
1,309 |
-0.91% |
102,500 |
2025/1/15 |
1,347 |
1,352 |
1,321 |
1,321 |
-1.93% |
61,400 |
2025/1/14 |
1,359 |
1,370 |
1,337 |
1,347 |
-2.32% |
61,500 |
|