日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,200 |
1,220 |
1,178 |
1,191 |
+1.19% |
72,200 |
2025/7/11 |
1,212 |
1,330 |
1,176 |
1,177 |
-2.89% |
492,000 |
2025/7/10 |
1,247 |
1,283 |
1,208 |
1,212 |
-4.11% |
224,000 |
2025/7/9 |
1,250 |
1,398 |
1,246 |
1,264 |
+6.22% |
1,382,800 |
2025/7/8 |
1,115 |
1,242 |
1,110 |
1,190 |
+6.25% |
236,800 |
2025/7/7 |
1,086 |
1,121 |
1,086 |
1,120 |
+2.56% |
26,100 |
2025/7/4 |
1,097 |
1,117 |
1,092 |
1,092 |
-0.27% |
37,300 |
2025/7/3 |
1,094 |
1,118 |
1,086 |
1,095 |
+0.09% |
28,200 |
2025/7/2 |
1,118 |
1,120 |
1,091 |
1,094 |
-2.41% |
39,400 |
2025/7/1 |
1,152 |
1,177 |
1,120 |
1,121 |
-2.52% |
55,600 |
2025/6/30 |
1,122 |
1,195 |
1,122 |
1,150 |
+2.59% |
81,200 |
2025/6/27 |
1,155 |
1,190 |
1,120 |
1,121 |
-4.35% |
57,700 |
2025/6/26 |
1,191 |
1,221 |
1,168 |
1,172 |
-1.60% |
59,700 |
2025/6/25 |
1,218 |
1,220 |
1,189 |
1,191 |
-2.22% |
55,500 |
2025/6/24 |
1,242 |
1,268 |
1,195 |
1,218 |
-0.33% |
139,200 |
2025/6/23 |
1,211 |
1,230 |
1,167 |
1,222 |
-1.21% |
72,500 |
2025/6/20 |
1,231 |
1,259 |
1,202 |
1,237 |
-0.16% |
147,400 |
2025/6/19 |
1,293 |
1,293 |
1,224 |
1,239 |
-4.91% |
150,500 |
2025/6/18 |
1,307 |
1,456 |
1,280 |
1,303 |
-0.38% |
849,500 |
2025/6/17 |
1,423 |
1,484 |
1,254 |
1,308 |
-13.78% |
881,400 |
2025/6/16 |
1,678 |
1,735 |
1,505 |
1,517 |
-0.07% |
2,386,900 |
2025/6/13 |
1,206 |
1,518 |
1,183 |
1,518 |
+24.63% |
2,731,700 |
2025/6/12 |
1,141 |
1,224 |
1,122 |
1,218 |
+7.79% |
209,700 |
2025/6/11 |
1,080 |
1,137 |
1,069 |
1,130 |
+7.21% |
181,400 |
2025/6/10 |
1,024 |
1,084 |
1,024 |
1,054 |
+2.63% |
77,100 |
2025/6/9 |
1,026 |
1,040 |
1,015 |
1,027 |
+0.39% |
24,000 |
2025/6/6 |
1,016 |
1,047 |
1,007 |
1,023 |
+0.99% |
39,400 |
2025/6/5 |
1,033 |
1,035 |
1,012 |
1,013 |
-1.94% |
42,700 |
2025/6/4 |
1,056 |
1,059 |
1,031 |
1,033 |
-0.86% |
41,300 |
2025/6/3 |
1,055 |
1,055 |
1,035 |
1,042 |
+0.00% |
26,700 |
2025/6/2 |
1,054 |
1,082 |
1,042 |
1,042 |
+0.10% |
41,600 |
2025/5/30 |
1,039 |
1,058 |
1,039 |
1,041 |
+0.29% |
17,800 |
2025/5/29 |
1,043 |
1,053 |
1,037 |
1,038 |
-0.19% |
35,900 |
2025/5/28 |
1,090 |
1,090 |
1,036 |
1,040 |
-2.80% |
38,900 |
2025/5/27 |
1,068 |
1,085 |
1,060 |
1,070 |
+1.13% |
28,300 |
2025/5/26 |
1,068 |
1,093 |
1,050 |
1,058 |
-1.12% |
58,200 |
2025/5/23 |
1,050 |
1,115 |
1,050 |
1,070 |
+1.23% |
96,600 |
2025/5/22 |
1,030 |
1,100 |
1,023 |
1,057 |
+3.93% |
120,900 |
2025/5/21 |
1,026 |
1,046 |
1,011 |
1,017 |
+0.99% |
43,000 |
2025/5/20 |
1,031 |
1,035 |
1,006 |
1,007 |
+0.60% |
84,100 |
2025/5/19 |
994 |
1,020 |
994 |
1,001 |
+0.91% |
44,000 |
2025/5/16 |
1,029 |
1,029 |
989 |
992 |
-1.98% |
103,300 |
2025/5/15 |
1,041 |
1,073 |
1,003 |
1,012 |
-3.16% |
203,300 |
2025/5/14 |
1,086 |
1,133 |
1,036 |
1,045 |
-3.78% |
175,000 |
2025/5/13 |
1,050 |
1,095 |
1,036 |
1,086 |
+4.83% |
52,300 |
2025/5/12 |
1,027 |
1,060 |
1,020 |
1,036 |
+0.39% |
41,200 |
2025/5/9 |
1,037 |
1,050 |
1,032 |
1,032 |
+0.19% |
23,000 |
2025/5/8 |
1,040 |
1,045 |
1,025 |
1,030 |
-0.39% |
29,000 |
2025/5/7 |
1,040 |
1,065 |
1,034 |
1,034 |
+0.49% |
51,100 |
2025/5/2 |
1,035 |
1,046 |
1,019 |
1,029 |
-0.96% |
44,200 |
2025/5/1 |
1,038 |
1,046 |
1,018 |
1,039 |
-0.48% |
37,500 |
2025/4/30 |
1,032 |
1,045 |
1,025 |
1,044 |
+1.16% |
28,200 |
2025/4/28 |
1,071 |
1,080 |
1,032 |
1,032 |
-3.82% |
53,800 |
2025/4/25 |
1,085 |
1,123 |
1,072 |
1,073 |
+0.19% |
95,600 |
2025/4/24 |
1,044 |
1,089 |
1,028 |
1,071 |
+3.78% |
132,000 |
2025/4/23 |
1,023 |
1,085 |
1,016 |
1,032 |
+2.08% |
148,800 |
2025/4/22 |
1,015 |
1,208 |
975 |
1,011 |
-0.20% |
367,300 |
2025/4/21 |
1,040 |
1,064 |
1,013 |
1,013 |
-3.15% |
41,200 |
2025/4/18 |
1,026 |
1,158 |
1,018 |
1,046 |
+1.55% |
315,600 |
2025/4/17 |
1,016 |
1,047 |
1,016 |
1,030 |
+1.38% |
14,900 |
2025/4/16 |
1,010 |
1,039 |
1,000 |
1,016 |
+0.10% |
23,800 |
2025/4/15 |
1,013 |
1,036 |
1,002 |
1,015 |
+0.00% |
28,200 |
2025/4/14 |
1,061 |
1,082 |
1,015 |
1,015 |
-2.40% |
37,600 |
2025/4/11 |
1,000 |
1,055 |
983 |
1,040 |
+1.36% |
81,200 |
2025/4/10 |
1,013 |
1,037 |
990 |
1,026 |
+9.38% |
98,800 |
2025/4/9 |
965 |
1,027 |
910 |
938 |
-4.29% |
184,500 |
2025/4/8 |
979 |
980 |
946 |
980 |
+18.07% |
45,700 |
2025/4/7 |
890 |
909 |
830 |
830 |
-14.43% |
124,700 |
2025/4/4 |
1,000 |
1,019 |
929 |
970 |
-5.00% |
123,500 |
2025/4/3 |
1,038 |
1,073 |
1,012 |
1,021 |
-6.59% |
125,000 |
2025/4/2 |
1,242 |
1,250 |
1,090 |
1,093 |
-11.57% |
222,200 |
2025/4/1 |
1,260 |
1,330 |
1,225 |
1,236 |
-1.51% |
261,300 |
2025/3/31 |
1,240 |
1,360 |
1,200 |
1,255 |
+1.37% |
527,000 |
2025/3/28 |
1,219 |
1,262 |
1,196 |
1,238 |
+2.65% |
125,200 |
2025/3/27 |
1,314 |
1,330 |
1,194 |
1,206 |
-7.09% |
338,900 |
2025/3/26 |
1,235 |
1,308 |
1,235 |
1,298 |
+5.10% |
258,000 |
2025/3/25 |
1,222 |
1,273 |
1,215 |
1,235 |
+2.24% |
241,500 |
2025/3/24 |
1,200 |
1,280 |
1,194 |
1,208 |
+0.00% |
286,900 |
2025/3/21 |
1,184 |
1,270 |
1,184 |
1,208 |
+2.20% |
253,700 |
2025/3/19 |
1,207 |
1,249 |
1,179 |
1,182 |
-1.99% |
226,600 |
2025/3/18 |
1,218 |
1,284 |
1,202 |
1,206 |
-0.33% |
348,700 |
2025/3/17 |
1,240 |
1,251 |
1,210 |
1,210 |
-2.10% |
176,800 |
2025/3/14 |
1,325 |
1,325 |
1,216 |
1,236 |
-5.43% |
361,300 |
2025/3/13 |
1,363 |
1,441 |
1,270 |
1,307 |
-2.46% |
1,162,500 |
2025/3/12 |
1,407 |
1,605 |
1,301 |
1,340 |
-2.90% |
3,945,300 |
2025/3/11 |
1,831 |
1,996 |
1,380 |
1,380 |
-17.76% |
4,037,200 |
2025/3/10 |
1,520 |
1,678 |
1,300 |
1,678 |
+21.77% |
5,405,600 |
2025/3/7 |
1,070 |
1,378 |
1,018 |
1,378 |
+27.83% |
2,541,600 |
2025/3/6 |
1,225 |
1,313 |
1,063 |
1,078 |
-10.32% |
607,800 |
2025/3/5 |
1,210 |
1,264 |
1,146 |
1,202 |
+0.50% |
512,000 |
2025/3/4 |
1,064 |
1,256 |
1,061 |
1,196 |
+1.01% |
768,800 |
2025/3/3 |
1,090 |
1,288 |
1,038 |
1,184 |
+18.40% |
1,457,400 |
2025/2/28 |
1,024 |
1,248 |
986 |
1,000 |
-7.66% |
820,400 |
2025/2/27 |
933 |
1,083 |
918 |
1,083 |
+16.08% |
252,400 |
2025/2/26 |
935 |
935 |
900 |
933 |
+1.41% |
8,400 |
2025/2/25 |
911 |
926 |
911 |
920 |
+0.33% |
7,200 |
2025/2/21 |
917 |
924 |
905 |
917 |
-0.11% |
13,300 |
2025/2/20 |
925 |
925 |
906 |
918 |
-0.76% |
24,500 |
2025/2/19 |
939 |
940 |
920 |
925 |
-1.91% |
26,900 |
2025/2/18 |
956 |
958 |
943 |
943 |
-1.77% |
21,000 |
2025/2/17 |
971 |
971 |
955 |
960 |
-1.84% |
21,600 |
2025/2/14 |
974 |
1,020 |
974 |
978 |
-0.91% |
42,200 |
2025/2/13 |
967 |
993 |
966 |
987 |
+0.51% |
19,200 |
2025/2/12 |
975 |
982 |
961 |
982 |
+0.82% |
8,200 |
2025/2/10 |
971 |
987 |
956 |
974 |
+1.88% |
15,800 |
2025/2/7 |
977 |
978 |
955 |
956 |
-2.25% |
8,400 |
2025/2/6 |
942 |
990 |
942 |
978 |
+4.04% |
30,800 |
2025/2/5 |
955 |
960 |
940 |
940 |
-1.05% |
12,700 |
2025/2/4 |
931 |
957 |
929 |
950 |
+1.82% |
12,400 |
2025/2/3 |
952 |
952 |
933 |
933 |
-2.00% |
15,300 |
2025/1/31 |
959 |
961 |
952 |
952 |
-0.73% |
17,000 |
2025/1/30 |
979 |
979 |
959 |
959 |
-1.13% |
11,500 |
2025/1/29 |
985 |
985 |
970 |
970 |
-1.02% |
6,900 |
2025/1/28 |
970 |
982 |
960 |
980 |
+1.03% |
12,600 |
2025/1/27 |
969 |
981 |
965 |
970 |
-0.92% |
22,700 |
2025/1/24 |
943 |
1,000 |
933 |
979 |
+4.71% |
50,700 |
2025/1/23 |
979 |
984 |
930 |
935 |
-3.81% |
54,900 |
2025/1/22 |
1,001 |
1,001 |
971 |
972 |
-2.90% |
83,400 |
2025/1/21 |
1,020 |
1,037 |
995 |
1,001 |
-1.57% |
59,600 |
2025/1/20 |
1,055 |
1,074 |
1,012 |
1,017 |
+0.10% |
59,800 |
2025/1/17 |
992 |
1,026 |
992 |
1,016 |
+1.40% |
24,000 |
2025/1/16 |
994 |
1,010 |
986 |
1,002 |
+1.62% |
30,800 |
2025/1/15 |
1,000 |
1,030 |
981 |
986 |
-1.00% |
55,700 |
|