日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,470 |
1,483 |
1,465 |
1,474 |
+0.27% |
41,000 |
2025/7/11 |
1,468 |
1,476 |
1,464 |
1,470 |
+0.68% |
55,200 |
2025/7/10 |
1,485 |
1,497 |
1,453 |
1,460 |
-1.68% |
82,400 |
2025/7/9 |
1,488 |
1,499 |
1,485 |
1,485 |
+0.88% |
58,400 |
2025/7/8 |
1,460 |
1,472 |
1,460 |
1,472 |
+0.89% |
46,700 |
2025/7/7 |
1,468 |
1,475 |
1,458 |
1,459 |
-0.75% |
51,100 |
2025/7/4 |
1,474 |
1,480 |
1,468 |
1,470 |
+0.27% |
45,300 |
2025/7/3 |
1,467 |
1,468 |
1,460 |
1,466 |
-0.54% |
51,700 |
2025/7/2 |
1,475 |
1,484 |
1,470 |
1,474 |
-0.41% |
58,700 |
2025/7/1 |
1,486 |
1,492 |
1,469 |
1,480 |
-1.00% |
128,700 |
2025/6/30 |
1,505 |
1,513 |
1,495 |
1,495 |
-0.53% |
73,900 |
2025/6/27 |
1,501 |
1,509 |
1,495 |
1,503 |
+0.54% |
77,000 |
2025/6/26 |
1,480 |
1,509 |
1,480 |
1,495 |
+1.36% |
98,400 |
2025/6/25 |
1,470 |
1,475 |
1,460 |
1,475 |
-0.07% |
41,800 |
2025/6/24 |
1,485 |
1,491 |
1,470 |
1,476 |
+0.82% |
65,700 |
2025/6/23 |
1,471 |
1,483 |
1,464 |
1,464 |
-0.61% |
73,400 |
2025/6/20 |
1,467 |
1,480 |
1,464 |
1,473 |
+0.00% |
62,100 |
2025/6/19 |
1,461 |
1,473 |
1,455 |
1,473 |
+0.20% |
41,400 |
2025/6/18 |
1,454 |
1,470 |
1,454 |
1,470 |
-0.07% |
50,200 |
2025/6/17 |
1,434 |
1,474 |
1,434 |
1,471 |
+2.58% |
89,700 |
2025/6/16 |
1,418 |
1,439 |
1,411 |
1,434 |
+1.99% |
55,500 |
2025/6/13 |
1,409 |
1,416 |
1,396 |
1,406 |
-0.71% |
55,200 |
2025/6/12 |
1,429 |
1,438 |
1,407 |
1,416 |
-0.91% |
47,000 |
2025/6/11 |
1,440 |
1,445 |
1,429 |
1,429 |
-0.76% |
22,900 |
2025/6/10 |
1,452 |
1,458 |
1,440 |
1,440 |
-0.69% |
45,100 |
2025/6/9 |
1,438 |
1,470 |
1,436 |
1,450 |
+0.97% |
79,500 |
2025/6/6 |
1,436 |
1,443 |
1,425 |
1,436 |
+0.00% |
44,300 |
2025/6/5 |
1,408 |
1,442 |
1,392 |
1,436 |
+1.99% |
78,800 |
2025/6/4 |
1,388 |
1,413 |
1,383 |
1,408 |
+0.86% |
50,800 |
2025/6/3 |
1,397 |
1,400 |
1,388 |
1,396 |
-0.50% |
41,400 |
2025/6/2 |
1,414 |
1,414 |
1,395 |
1,403 |
-0.78% |
44,300 |
2025/5/30 |
1,400 |
1,423 |
1,395 |
1,414 |
+0.43% |
64,000 |
2025/5/29 |
1,393 |
1,414 |
1,392 |
1,408 |
+1.51% |
54,500 |
2025/5/28 |
1,398 |
1,409 |
1,387 |
1,387 |
-0.50% |
48,300 |
2025/5/27 |
1,385 |
1,399 |
1,385 |
1,394 |
+0.87% |
32,000 |
2025/5/26 |
1,387 |
1,396 |
1,382 |
1,382 |
-0.36% |
24,000 |
2025/5/23 |
1,390 |
1,400 |
1,386 |
1,387 |
+0.22% |
35,800 |
2025/5/22 |
1,383 |
1,406 |
1,380 |
1,384 |
-0.43% |
51,600 |
2025/5/21 |
1,392 |
1,399 |
1,378 |
1,390 |
+1.02% |
42,700 |
2025/5/20 |
1,403 |
1,412 |
1,376 |
1,376 |
-1.92% |
66,300 |
2025/5/19 |
1,395 |
1,413 |
1,392 |
1,403 |
+0.79% |
85,200 |
2025/5/16 |
1,387 |
1,395 |
1,375 |
1,392 |
-0.36% |
88,600 |
2025/5/15 |
1,409 |
1,416 |
1,384 |
1,397 |
-1.83% |
55,400 |
2025/5/14 |
1,433 |
1,440 |
1,407 |
1,423 |
-0.70% |
85,600 |
2025/5/13 |
1,411 |
1,462 |
1,411 |
1,433 |
+3.77% |
234,000 |
2025/5/12 |
1,350 |
1,381 |
1,346 |
1,381 |
+3.06% |
115,800 |
2025/5/9 |
1,337 |
1,349 |
1,335 |
1,340 |
+0.07% |
47,600 |
2025/5/8 |
1,333 |
1,342 |
1,325 |
1,339 |
+0.00% |
38,200 |
2025/5/7 |
1,330 |
1,345 |
1,318 |
1,339 |
+0.75% |
88,800 |
2025/5/2 |
1,324 |
1,334 |
1,319 |
1,329 |
+0.38% |
43,000 |
2025/5/1 |
1,320 |
1,324 |
1,312 |
1,324 |
-0.08% |
49,300 |
2025/4/30 |
1,330 |
1,330 |
1,314 |
1,325 |
-0.38% |
50,500 |
2025/4/28 |
1,349 |
1,349 |
1,330 |
1,330 |
-0.82% |
58,400 |
2025/4/25 |
1,322 |
1,345 |
1,321 |
1,341 |
+1.44% |
41,000 |
2025/4/24 |
1,325 |
1,329 |
1,316 |
1,322 |
+0.61% |
29,500 |
2025/4/23 |
1,321 |
1,328 |
1,307 |
1,314 |
+0.77% |
45,200 |
2025/4/22 |
1,301 |
1,319 |
1,300 |
1,304 |
+0.23% |
36,100 |
2025/4/21 |
1,308 |
1,311 |
1,296 |
1,301 |
-0.91% |
43,200 |
2025/4/18 |
1,285 |
1,313 |
1,280 |
1,313 |
+2.98% |
44,500 |
2025/4/17 |
1,266 |
1,286 |
1,264 |
1,275 |
+0.24% |
26,600 |
2025/4/16 |
1,290 |
1,290 |
1,269 |
1,272 |
-0.78% |
39,900 |
2025/4/15 |
1,287 |
1,297 |
1,282 |
1,282 |
-0.39% |
33,800 |
2025/4/14 |
1,286 |
1,296 |
1,281 |
1,287 |
+1.74% |
49,900 |
2025/4/11 |
1,248 |
1,266 |
1,219 |
1,265 |
-0.55% |
84,900 |
2025/4/10 |
1,298 |
1,298 |
1,270 |
1,272 |
+5.65% |
70,600 |
2025/4/9 |
1,210 |
1,216 |
1,183 |
1,204 |
-2.90% |
94,700 |
2025/4/8 |
1,215 |
1,270 |
1,215 |
1,240 |
+6.53% |
126,200 |
2025/4/7 |
1,149 |
1,189 |
1,118 |
1,164 |
-7.10% |
191,500 |
2025/4/4 |
1,299 |
1,304 |
1,222 |
1,253 |
-5.29% |
180,500 |
2025/4/3 |
1,320 |
1,336 |
1,304 |
1,323 |
-4.13% |
237,000 |
2025/4/2 |
1,402 |
1,402 |
1,375 |
1,380 |
-0.65% |
51,400 |
2025/4/1 |
1,399 |
1,411 |
1,389 |
1,389 |
+0.14% |
83,700 |
2025/3/31 |
1,425 |
1,428 |
1,387 |
1,387 |
-4.41% |
119,800 |
2025/3/28 |
1,445 |
1,463 |
1,442 |
1,451 |
-2.09% |
77,100 |
2025/3/27 |
1,475 |
1,484 |
1,464 |
1,482 |
-0.34% |
124,900 |
2025/3/26 |
1,487 |
1,487 |
1,471 |
1,487 |
+0.07% |
58,500 |
2025/3/25 |
1,481 |
1,488 |
1,477 |
1,486 |
+0.68% |
43,800 |
2025/3/24 |
1,480 |
1,490 |
1,471 |
1,476 |
+0.00% |
54,100 |
2025/3/21 |
1,479 |
1,486 |
1,474 |
1,476 |
-0.20% |
36,400 |
2025/3/19 |
1,464 |
1,494 |
1,464 |
1,479 |
+0.75% |
46,800 |
2025/3/18 |
1,472 |
1,477 |
1,464 |
1,468 |
+0.00% |
58,200 |
2025/3/17 |
1,473 |
1,485 |
1,467 |
1,468 |
+0.55% |
52,400 |
2025/3/14 |
1,446 |
1,469 |
1,444 |
1,460 |
+0.97% |
94,000 |
2025/3/13 |
1,471 |
1,481 |
1,442 |
1,446 |
-1.97% |
78,400 |
2025/3/12 |
1,452 |
1,479 |
1,452 |
1,475 |
+0.82% |
79,100 |
2025/3/11 |
1,450 |
1,463 |
1,445 |
1,463 |
+0.62% |
113,100 |
2025/3/10 |
1,420 |
1,458 |
1,417 |
1,454 |
+3.49% |
202,300 |
2025/3/7 |
1,416 |
1,416 |
1,401 |
1,405 |
-1.13% |
76,200 |
2025/3/6 |
1,419 |
1,429 |
1,416 |
1,421 |
+0.78% |
89,000 |
2025/3/5 |
1,403 |
1,414 |
1,400 |
1,410 |
+0.50% |
66,200 |
2025/3/4 |
1,401 |
1,414 |
1,392 |
1,403 |
-0.71% |
80,400 |
2025/3/3 |
1,420 |
1,423 |
1,410 |
1,413 |
+0.57% |
79,700 |
2025/2/28 |
1,420 |
1,421 |
1,387 |
1,405 |
-1.20% |
140,400 |
2025/2/27 |
1,415 |
1,424 |
1,407 |
1,422 |
+0.71% |
96,400 |
2025/2/26 |
1,404 |
1,413 |
1,396 |
1,412 |
-0.70% |
133,800 |
2025/2/25 |
1,404 |
1,426 |
1,401 |
1,422 |
-0.07% |
87,200 |
2025/2/21 |
1,437 |
1,437 |
1,421 |
1,423 |
-1.04% |
86,000 |
2025/2/20 |
1,464 |
1,470 |
1,432 |
1,438 |
-1.57% |
123,700 |
2025/2/19 |
1,500 |
1,502 |
1,461 |
1,461 |
-2.79% |
177,500 |
2025/2/18 |
1,486 |
1,520 |
1,479 |
1,503 |
+4.30% |
274,000 |
2025/2/17 |
1,436 |
1,450 |
1,433 |
1,441 |
+1.41% |
102,300 |
2025/2/14 |
1,468 |
1,475 |
1,421 |
1,421 |
-2.60% |
137,000 |
2025/2/13 |
1,453 |
1,469 |
1,440 |
1,459 |
+0.62% |
191,300 |
2025/2/12 |
1,454 |
1,464 |
1,414 |
1,450 |
+4.02% |
569,400 |
2025/2/10 |
1,466 |
1,466 |
1,390 |
1,394 |
-12.77% |
774,000 |
2025/2/7 |
1,601 |
1,628 |
1,581 |
1,598 |
-0.19% |
112,400 |
2025/2/6 |
1,557 |
1,609 |
1,555 |
1,601 |
+2.30% |
68,600 |
2025/2/5 |
1,574 |
1,582 |
1,554 |
1,565 |
-0.51% |
46,100 |
2025/2/4 |
1,552 |
1,593 |
1,552 |
1,573 |
+1.55% |
59,300 |
2025/2/3 |
1,569 |
1,574 |
1,538 |
1,549 |
-1.71% |
58,200 |
2025/1/31 |
1,583 |
1,583 |
1,565 |
1,576 |
-0.44% |
24,300 |
2025/1/30 |
1,560 |
1,589 |
1,560 |
1,583 |
+1.80% |
75,100 |
2025/1/29 |
1,560 |
1,567 |
1,551 |
1,555 |
-0.32% |
42,100 |
2025/1/28 |
1,556 |
1,568 |
1,549 |
1,560 |
-0.19% |
48,200 |
2025/1/27 |
1,580 |
1,580 |
1,557 |
1,563 |
-0.26% |
50,000 |
2025/1/24 |
1,586 |
1,589 |
1,567 |
1,567 |
-0.25% |
54,600 |
2025/1/23 |
1,561 |
1,584 |
1,555 |
1,571 |
+0.64% |
58,200 |
2025/1/22 |
1,559 |
1,570 |
1,555 |
1,561 |
+0.19% |
37,100 |
2025/1/21 |
1,569 |
1,578 |
1,552 |
1,558 |
-1.27% |
29,000 |
2025/1/20 |
1,571 |
1,593 |
1,564 |
1,578 |
+1.41% |
50,700 |
2025/1/17 |
1,566 |
1,566 |
1,545 |
1,556 |
-0.95% |
40,000 |
2025/1/16 |
1,571 |
1,584 |
1,565 |
1,571 |
+0.32% |
48,000 |
2025/1/15 |
1,575 |
1,575 |
1,545 |
1,566 |
-0.57% |
64,800 |
|