日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,249 |
1,258 |
1,231 |
1,247 |
+0.56% |
64,000 |
2025/7/11 |
1,233 |
1,248 |
1,233 |
1,240 |
+0.65% |
27,100 |
2025/7/10 |
1,252 |
1,252 |
1,231 |
1,232 |
-1.28% |
56,200 |
2025/7/9 |
1,248 |
1,261 |
1,243 |
1,248 |
+0.08% |
51,500 |
2025/7/8 |
1,228 |
1,251 |
1,228 |
1,247 |
+1.46% |
45,800 |
2025/7/7 |
1,226 |
1,235 |
1,222 |
1,229 |
+0.24% |
33,000 |
2025/7/4 |
1,238 |
1,246 |
1,226 |
1,226 |
-0.81% |
41,000 |
2025/7/3 |
1,229 |
1,237 |
1,221 |
1,236 |
+0.82% |
47,500 |
2025/7/2 |
1,213 |
1,226 |
1,208 |
1,226 |
+0.49% |
38,600 |
2025/7/1 |
1,240 |
1,244 |
1,215 |
1,220 |
-1.45% |
53,200 |
2025/6/30 |
1,230 |
1,246 |
1,228 |
1,238 |
+1.23% |
94,900 |
2025/6/27 |
1,218 |
1,226 |
1,217 |
1,223 |
+0.91% |
55,200 |
2025/6/26 |
1,214 |
1,224 |
1,211 |
1,212 |
+0.08% |
64,100 |
2025/6/25 |
1,212 |
1,214 |
1,201 |
1,211 |
+0.50% |
82,800 |
2025/6/24 |
1,212 |
1,215 |
1,202 |
1,205 |
+0.33% |
58,300 |
2025/6/23 |
1,201 |
1,207 |
1,196 |
1,201 |
-1.07% |
87,900 |
2025/6/20 |
1,226 |
1,234 |
1,214 |
1,214 |
-0.74% |
66,800 |
2025/6/19 |
1,235 |
1,235 |
1,215 |
1,223 |
-0.97% |
74,100 |
2025/6/18 |
1,231 |
1,238 |
1,218 |
1,235 |
+0.00% |
59,800 |
2025/6/17 |
1,232 |
1,244 |
1,229 |
1,235 |
+0.49% |
70,600 |
2025/6/16 |
1,235 |
1,239 |
1,217 |
1,229 |
+0.08% |
70,600 |
2025/6/13 |
1,251 |
1,256 |
1,219 |
1,228 |
-1.84% |
175,900 |
2025/6/12 |
1,312 |
1,326 |
1,247 |
1,251 |
-5.51% |
300,000 |
2025/6/11 |
1,370 |
1,371 |
1,290 |
1,324 |
-3.00% |
264,100 |
2025/6/10 |
1,356 |
1,370 |
1,353 |
1,365 |
+1.19% |
57,900 |
2025/6/9 |
1,363 |
1,367 |
1,348 |
1,349 |
+0.60% |
42,800 |
2025/6/6 |
1,340 |
1,349 |
1,340 |
1,341 |
+0.07% |
22,700 |
2025/6/5 |
1,346 |
1,357 |
1,339 |
1,340 |
-0.59% |
43,400 |
2025/6/4 |
1,341 |
1,350 |
1,338 |
1,348 |
+0.97% |
29,500 |
2025/6/3 |
1,333 |
1,348 |
1,330 |
1,335 |
-0.15% |
32,900 |
2025/6/2 |
1,348 |
1,348 |
1,325 |
1,337 |
-0.82% |
47,100 |
2025/5/30 |
1,339 |
1,349 |
1,331 |
1,348 |
+0.15% |
36,300 |
2025/5/29 |
1,353 |
1,361 |
1,346 |
1,346 |
-0.44% |
44,400 |
2025/5/28 |
1,368 |
1,368 |
1,348 |
1,352 |
-0.37% |
64,500 |
2025/5/27 |
1,338 |
1,360 |
1,332 |
1,357 |
+1.88% |
57,900 |
2025/5/26 |
1,323 |
1,332 |
1,311 |
1,332 |
+1.37% |
50,100 |
2025/5/23 |
1,309 |
1,314 |
1,302 |
1,314 |
+0.84% |
25,100 |
2025/5/22 |
1,291 |
1,310 |
1,283 |
1,303 |
+0.23% |
41,900 |
2025/5/21 |
1,312 |
1,321 |
1,300 |
1,300 |
-0.99% |
71,400 |
2025/5/20 |
1,368 |
1,375 |
1,310 |
1,313 |
+0.31% |
96,200 |
2025/5/19 |
1,315 |
1,318 |
1,292 |
1,309 |
-1.50% |
45,100 |
2025/5/16 |
1,328 |
1,348 |
1,294 |
1,329 |
+0.08% |
213,400 |
2025/5/15 |
1,308 |
1,329 |
1,299 |
1,328 |
+1.53% |
38,800 |
2025/5/14 |
1,308 |
1,315 |
1,287 |
1,308 |
-0.15% |
43,200 |
2025/5/13 |
1,330 |
1,343 |
1,302 |
1,310 |
+0.00% |
57,000 |
2025/5/12 |
1,297 |
1,310 |
1,296 |
1,310 |
+1.00% |
31,000 |
2025/5/9 |
1,280 |
1,305 |
1,273 |
1,297 |
+1.97% |
59,100 |
2025/5/8 |
1,285 |
1,289 |
1,263 |
1,272 |
-1.01% |
52,200 |
2025/5/7 |
1,281 |
1,292 |
1,276 |
1,285 |
-0.39% |
29,200 |
2025/5/2 |
1,277 |
1,291 |
1,264 |
1,290 |
+1.10% |
52,300 |
2025/5/1 |
1,289 |
1,291 |
1,262 |
1,276 |
-1.24% |
63,900 |
2025/4/30 |
1,280 |
1,294 |
1,261 |
1,292 |
+1.17% |
72,500 |
2025/4/28 |
1,280 |
1,285 |
1,267 |
1,277 |
-1.01% |
101,000 |
2025/4/25 |
1,279 |
1,293 |
1,279 |
1,290 |
+1.02% |
196,300 |
2025/4/24 |
1,295 |
1,303 |
1,275 |
1,277 |
+0.00% |
58,400 |
2025/4/23 |
1,296 |
1,299 |
1,277 |
1,277 |
+0.31% |
58,400 |
2025/4/22 |
1,280 |
1,288 |
1,268 |
1,273 |
-1.24% |
33,900 |
2025/4/21 |
1,303 |
1,321 |
1,286 |
1,289 |
-0.85% |
60,000 |
2025/4/18 |
1,275 |
1,302 |
1,269 |
1,300 |
+2.28% |
38,300 |
2025/4/17 |
1,252 |
1,271 |
1,242 |
1,271 |
+1.52% |
40,800 |
2025/4/16 |
1,279 |
1,286 |
1,245 |
1,252 |
-2.03% |
79,500 |
2025/4/15 |
1,282 |
1,286 |
1,273 |
1,278 |
+0.16% |
24,300 |
2025/4/14 |
1,285 |
1,290 |
1,270 |
1,276 |
-0.16% |
57,800 |
2025/4/11 |
1,220 |
1,280 |
1,215 |
1,278 |
-0.70% |
72,500 |
2025/4/10 |
1,310 |
1,310 |
1,260 |
1,287 |
+6.36% |
102,400 |
2025/4/9 |
1,240 |
1,246 |
1,182 |
1,210 |
-4.72% |
74,900 |
2025/4/8 |
1,213 |
1,300 |
1,213 |
1,270 |
+10.43% |
73,000 |
2025/4/7 |
1,179 |
1,212 |
1,147 |
1,150 |
-11.47% |
152,400 |
2025/4/4 |
1,365 |
1,383 |
1,260 |
1,299 |
-7.74% |
269,000 |
2025/4/3 |
1,398 |
1,429 |
1,395 |
1,408 |
-2.76% |
112,500 |
2025/4/2 |
1,481 |
1,485 |
1,446 |
1,448 |
-2.16% |
60,700 |
2025/4/1 |
1,485 |
1,503 |
1,478 |
1,480 |
-0.34% |
67,900 |
2025/3/31 |
1,511 |
1,514 |
1,481 |
1,485 |
-4.99% |
143,800 |
2025/3/28 |
1,557 |
1,572 |
1,557 |
1,563 |
+0.00% |
23,800 |
2025/3/27 |
1,567 |
1,584 |
1,557 |
1,563 |
-1.51% |
33,900 |
2025/3/26 |
1,602 |
1,602 |
1,582 |
1,587 |
-1.06% |
28,300 |
2025/3/25 |
1,596 |
1,608 |
1,580 |
1,604 |
+1.97% |
40,100 |
2025/3/24 |
1,622 |
1,622 |
1,570 |
1,573 |
-3.02% |
60,200 |
2025/3/21 |
1,628 |
1,659 |
1,611 |
1,622 |
-0.37% |
82,100 |
2025/3/19 |
1,605 |
1,681 |
1,599 |
1,628 |
+6.75% |
288,900 |
2025/3/18 |
1,520 |
1,533 |
1,505 |
1,525 |
+0.53% |
92,000 |
2025/3/17 |
1,516 |
1,526 |
1,501 |
1,517 |
+0.13% |
55,300 |
2025/3/14 |
1,541 |
1,543 |
1,515 |
1,515 |
-1.94% |
107,200 |
2025/3/13 |
1,563 |
1,568 |
1,540 |
1,545 |
-0.71% |
58,500 |
2025/3/12 |
1,660 |
1,686 |
1,527 |
1,556 |
-5.98% |
262,200 |
2025/3/11 |
1,608 |
1,659 |
1,608 |
1,655 |
+1.04% |
39,800 |
2025/3/10 |
1,644 |
1,650 |
1,626 |
1,638 |
+0.49% |
20,800 |
2025/3/7 |
1,613 |
1,638 |
1,601 |
1,630 |
-0.61% |
26,100 |
2025/3/6 |
1,645 |
1,654 |
1,631 |
1,640 |
+1.11% |
12,400 |
2025/3/5 |
1,610 |
1,635 |
1,602 |
1,622 |
-0.61% |
41,100 |
2025/3/4 |
1,655 |
1,659 |
1,617 |
1,632 |
-1.15% |
24,300 |
2025/3/3 |
1,657 |
1,667 |
1,641 |
1,651 |
+1.35% |
19,700 |
2025/2/28 |
1,636 |
1,641 |
1,610 |
1,629 |
-0.55% |
25,200 |
2025/2/27 |
1,610 |
1,657 |
1,610 |
1,638 |
+1.74% |
21,700 |
2025/2/26 |
1,623 |
1,628 |
1,594 |
1,610 |
-1.17% |
35,400 |
2025/2/25 |
1,641 |
1,658 |
1,629 |
1,629 |
-2.40% |
18,600 |
2025/2/21 |
1,681 |
1,690 |
1,669 |
1,669 |
-0.77% |
14,600 |
2025/2/20 |
1,703 |
1,703 |
1,663 |
1,682 |
-1.41% |
25,700 |
2025/2/19 |
1,736 |
1,740 |
1,706 |
1,706 |
-1.73% |
20,000 |
2025/2/18 |
1,716 |
1,736 |
1,701 |
1,736 |
+2.12% |
13,900 |
2025/2/17 |
1,711 |
1,717 |
1,687 |
1,700 |
-0.64% |
11,500 |
2025/2/14 |
1,742 |
1,742 |
1,711 |
1,711 |
-1.78% |
34,900 |
2025/2/13 |
1,775 |
1,782 |
1,742 |
1,742 |
-0.91% |
21,400 |
2025/2/12 |
1,710 |
1,758 |
1,710 |
1,758 |
+3.11% |
22,200 |
2025/2/10 |
1,699 |
1,745 |
1,675 |
1,705 |
+0.89% |
30,600 |
2025/2/7 |
1,664 |
1,699 |
1,661 |
1,690 |
+1.56% |
36,800 |
2025/2/6 |
1,650 |
1,668 |
1,646 |
1,664 |
+0.73% |
14,700 |
2025/2/5 |
1,648 |
1,663 |
1,635 |
1,652 |
+0.00% |
16,500 |
2025/2/4 |
1,651 |
1,674 |
1,651 |
1,652 |
+0.06% |
29,500 |
2025/2/3 |
1,671 |
1,671 |
1,624 |
1,651 |
-2.25% |
32,500 |
2025/1/31 |
1,698 |
1,698 |
1,671 |
1,689 |
-0.53% |
29,000 |
2025/1/30 |
1,700 |
1,710 |
1,686 |
1,698 |
-0.12% |
14,600 |
2025/1/29 |
1,724 |
1,732 |
1,700 |
1,700 |
-0.82% |
28,100 |
2025/1/28 |
1,695 |
1,715 |
1,695 |
1,714 |
+1.18% |
14,100 |
2025/1/27 |
1,695 |
1,709 |
1,679 |
1,694 |
-0.06% |
31,800 |
2025/1/24 |
1,687 |
1,703 |
1,677 |
1,695 |
+0.47% |
34,100 |
2025/1/23 |
1,690 |
1,696 |
1,666 |
1,687 |
-0.65% |
36,000 |
2025/1/22 |
1,701 |
1,711 |
1,676 |
1,698 |
-0.41% |
35,900 |
2025/1/21 |
1,700 |
1,730 |
1,681 |
1,705 |
+0.53% |
53,300 |
2025/1/20 |
1,655 |
1,706 |
1,640 |
1,696 |
+3.54% |
50,400 |
2025/1/17 |
1,635 |
1,645 |
1,606 |
1,638 |
-1.03% |
37,800 |
2025/1/16 |
1,615 |
1,670 |
1,614 |
1,655 |
+3.83% |
89,000 |
2025/1/15 |
1,615 |
1,616 |
1,584 |
1,594 |
-0.69% |
31,800 |
|