日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,043 |
1,054 |
1,023 |
1,023 |
-2.01% |
56,700 |
2025/7/11 |
1,045 |
1,050 |
1,036 |
1,044 |
+0.38% |
47,200 |
2025/7/10 |
1,051 |
1,051 |
1,031 |
1,040 |
-0.57% |
66,500 |
2025/7/9 |
1,078 |
1,085 |
1,043 |
1,046 |
-1.41% |
60,200 |
2025/7/8 |
1,082 |
1,127 |
1,050 |
1,061 |
-1.94% |
160,000 |
2025/7/7 |
1,072 |
1,084 |
1,061 |
1,082 |
+0.93% |
51,500 |
2025/7/4 |
1,093 |
1,105 |
1,072 |
1,072 |
-1.56% |
44,100 |
2025/7/3 |
1,114 |
1,116 |
1,089 |
1,089 |
-1.98% |
49,000 |
2025/7/2 |
1,140 |
1,149 |
1,111 |
1,111 |
-3.56% |
90,200 |
2025/7/1 |
1,186 |
1,187 |
1,144 |
1,152 |
-2.87% |
55,800 |
2025/6/30 |
1,160 |
1,208 |
1,160 |
1,186 |
+3.22% |
123,600 |
2025/6/27 |
1,196 |
1,208 |
1,141 |
1,149 |
-2.87% |
121,300 |
2025/6/26 |
1,232 |
1,244 |
1,183 |
1,183 |
-5.06% |
85,500 |
2025/6/25 |
1,250 |
1,264 |
1,231 |
1,246 |
-0.08% |
59,000 |
2025/6/24 |
1,226 |
1,265 |
1,220 |
1,247 |
+1.71% |
96,200 |
2025/6/23 |
1,232 |
1,285 |
1,226 |
1,226 |
-2.70% |
111,900 |
2025/6/20 |
1,259 |
1,264 |
1,228 |
1,260 |
-1.25% |
143,000 |
2025/6/19 |
1,301 |
1,324 |
1,255 |
1,276 |
-0.47% |
166,700 |
2025/6/18 |
1,300 |
1,318 |
1,276 |
1,282 |
-2.88% |
120,600 |
2025/6/17 |
1,245 |
1,333 |
1,215 |
1,320 |
+3.77% |
239,900 |
2025/6/16 |
1,285 |
1,286 |
1,188 |
1,272 |
+6.44% |
577,300 |
2025/6/13 |
1,200 |
1,244 |
1,183 |
1,195 |
+0.59% |
147,900 |
2025/6/12 |
1,123 |
1,223 |
1,115 |
1,188 |
+5.41% |
123,800 |
2025/6/11 |
1,111 |
1,144 |
1,109 |
1,127 |
+2.18% |
74,500 |
2025/6/10 |
1,092 |
1,115 |
1,084 |
1,103 |
+0.73% |
31,800 |
2025/6/9 |
1,063 |
1,100 |
1,063 |
1,095 |
+3.69% |
37,000 |
2025/6/6 |
1,075 |
1,090 |
1,027 |
1,056 |
-1.77% |
74,000 |
2025/6/5 |
1,061 |
1,122 |
1,061 |
1,075 |
+1.70% |
94,000 |
2025/6/4 |
1,061 |
1,075 |
1,054 |
1,057 |
-0.38% |
26,000 |
2025/6/3 |
1,070 |
1,088 |
1,059 |
1,061 |
-0.93% |
38,600 |
2025/6/2 |
1,060 |
1,088 |
1,053 |
1,071 |
+1.13% |
58,800 |
2025/5/30 |
991 |
1,064 |
990 |
1,059 |
+1.53% |
85,400 |
2025/5/29 |
1,031 |
1,043 |
1,025 |
1,043 |
+1.07% |
38,400 |
2025/5/28 |
1,050 |
1,050 |
1,005 |
1,032 |
-0.96% |
21,100 |
2025/5/27 |
1,042 |
1,050 |
1,031 |
1,042 |
-0.67% |
18,700 |
2025/5/26 |
1,001 |
1,049 |
1,001 |
1,049 |
+4.17% |
38,400 |
2025/5/23 |
994 |
1,024 |
994 |
1,007 |
+1.41% |
30,700 |
2025/5/22 |
991 |
1,014 |
990 |
993 |
-1.39% |
19,100 |
2025/5/21 |
1,001 |
1,022 |
999 |
1,007 |
+2.13% |
40,700 |
2025/5/20 |
1,036 |
1,042 |
985 |
986 |
-4.83% |
43,500 |
2025/5/19 |
1,031 |
1,052 |
1,025 |
1,036 |
-0.29% |
30,300 |
2025/5/16 |
1,043 |
1,059 |
1,038 |
1,039 |
-0.38% |
41,100 |
2025/5/15 |
1,033 |
1,055 |
1,031 |
1,043 |
-0.38% |
40,600 |
2025/5/14 |
1,023 |
1,048 |
1,023 |
1,047 |
+2.55% |
41,800 |
2025/5/13 |
1,027 |
1,053 |
1,017 |
1,021 |
+0.69% |
63,500 |
2025/5/12 |
1,017 |
1,050 |
1,014 |
1,014 |
+0.80% |
51,900 |
2025/5/9 |
975 |
1,012 |
974 |
1,006 |
+3.29% |
87,800 |
2025/5/8 |
977 |
981 |
961 |
974 |
-0.92% |
31,400 |
2025/5/7 |
962 |
984 |
960 |
983 |
+1.03% |
27,300 |
2025/5/2 |
963 |
976 |
948 |
973 |
+1.04% |
49,400 |
2025/5/1 |
950 |
972 |
947 |
963 |
+1.80% |
31,800 |
2025/4/30 |
951 |
967 |
946 |
946 |
+0.21% |
36,700 |
2025/4/28 |
941 |
970 |
940 |
944 |
-3.48% |
99,500 |
2025/4/25 |
970 |
1,000 |
969 |
978 |
+1.98% |
115,600 |
2025/4/24 |
964 |
977 |
945 |
959 |
+0.00% |
35,700 |
2025/4/23 |
966 |
994 |
952 |
959 |
+2.46% |
57,300 |
2025/4/22 |
955 |
966 |
936 |
936 |
-1.68% |
35,600 |
2025/4/21 |
935 |
956 |
935 |
952 |
+2.15% |
69,600 |
2025/4/18 |
904 |
934 |
902 |
932 |
+4.37% |
48,600 |
2025/4/17 |
889 |
906 |
888 |
893 |
+0.45% |
36,100 |
2025/4/16 |
920 |
922 |
887 |
889 |
-2.31% |
47,700 |
2025/4/15 |
908 |
927 |
905 |
910 |
+0.00% |
37,600 |
2025/4/14 |
930 |
940 |
908 |
910 |
-0.76% |
61,600 |
2025/4/11 |
860 |
920 |
838 |
917 |
+4.80% |
64,900 |
2025/4/10 |
905 |
905 |
866 |
875 |
+9.38% |
54,700 |
2025/4/9 |
833 |
837 |
779 |
800 |
-4.99% |
84,000 |
2025/4/8 |
823 |
868 |
823 |
842 |
+11.08% |
59,200 |
2025/4/7 |
801 |
816 |
758 |
758 |
-11.96% |
122,600 |
2025/4/4 |
912 |
918 |
828 |
861 |
-7.42% |
176,100 |
2025/4/3 |
945 |
945 |
914 |
930 |
-4.22% |
113,200 |
2025/4/2 |
996 |
996 |
971 |
971 |
-1.72% |
57,100 |
2025/4/1 |
991 |
1,014 |
985 |
988 |
+0.71% |
42,700 |
2025/3/31 |
1,000 |
1,004 |
976 |
981 |
-3.06% |
65,700 |
2025/3/28 |
1,028 |
1,049 |
1,012 |
1,012 |
-1.56% |
35,800 |
2025/3/27 |
1,011 |
1,032 |
1,006 |
1,028 |
+0.78% |
35,200 |
2025/3/26 |
996 |
1,026 |
988 |
1,020 |
+2.41% |
45,500 |
2025/3/25 |
994 |
1,000 |
988 |
996 |
+0.81% |
18,500 |
2025/3/24 |
991 |
1,004 |
988 |
988 |
-1.30% |
20,400 |
2025/3/21 |
1,007 |
1,015 |
996 |
1,001 |
-0.60% |
23,700 |
2025/3/19 |
1,020 |
1,025 |
1,005 |
1,007 |
-1.08% |
19,900 |
2025/3/18 |
1,020 |
1,032 |
1,012 |
1,018 |
+1.09% |
74,600 |
2025/3/17 |
989 |
1,038 |
989 |
1,007 |
+3.39% |
100,200 |
2025/3/14 |
971 |
995 |
966 |
974 |
-3.08% |
119,000 |
2025/3/13 |
1,010 |
1,057 |
995 |
1,005 |
-1.76% |
160,300 |
2025/3/12 |
1,023 |
1,035 |
1,011 |
1,023 |
-0.49% |
45,400 |
2025/3/11 |
1,007 |
1,036 |
981 |
1,028 |
+0.00% |
78,100 |
2025/3/10 |
990 |
1,035 |
989 |
1,028 |
+3.84% |
62,000 |
2025/3/7 |
987 |
1,005 |
986 |
990 |
-0.80% |
28,600 |
2025/3/6 |
974 |
998 |
970 |
998 |
+3.85% |
47,800 |
2025/3/5 |
955 |
983 |
955 |
961 |
-0.93% |
60,000 |
2025/3/4 |
960 |
980 |
940 |
970 |
+0.31% |
96,300 |
2025/3/3 |
969 |
982 |
942 |
967 |
+2.55% |
57,500 |
2025/2/28 |
990 |
1,008 |
936 |
943 |
-5.51% |
114,900 |
2025/2/27 |
971 |
1,004 |
968 |
998 |
+3.74% |
43,400 |
2025/2/26 |
957 |
973 |
948 |
962 |
+0.52% |
42,800 |
2025/2/25 |
971 |
978 |
957 |
957 |
-2.55% |
32,700 |
2025/2/21 |
986 |
989 |
974 |
982 |
-0.20% |
47,700 |
2025/2/20 |
1,010 |
1,018 |
984 |
984 |
-2.57% |
61,700 |
2025/2/19 |
991 |
1,019 |
991 |
1,010 |
+1.61% |
59,700 |
2025/2/18 |
987 |
1,002 |
977 |
994 |
+0.40% |
28,800 |
2025/2/17 |
979 |
1,006 |
973 |
990 |
+1.12% |
31,100 |
2025/2/14 |
987 |
1,002 |
971 |
979 |
-0.71% |
43,800 |
2025/2/13 |
992 |
993 |
981 |
986 |
-1.10% |
36,700 |
2025/2/12 |
1,008 |
1,015 |
990 |
997 |
-0.20% |
43,400 |
2025/2/10 |
984 |
1,011 |
981 |
999 |
+1.01% |
32,200 |
2025/2/7 |
990 |
1,004 |
982 |
989 |
-0.10% |
28,100 |
2025/2/6 |
977 |
998 |
963 |
990 |
+2.48% |
59,200 |
2025/2/5 |
987 |
987 |
960 |
966 |
-1.23% |
55,000 |
2025/2/4 |
944 |
985 |
944 |
978 |
+4.38% |
44,100 |
2025/2/3 |
963 |
977 |
935 |
937 |
-4.00% |
73,100 |
2025/1/31 |
990 |
990 |
971 |
976 |
-2.59% |
70,000 |
2025/1/30 |
1,017 |
1,024 |
995 |
1,002 |
-2.24% |
48,900 |
2025/1/29 |
993 |
1,064 |
989 |
1,025 |
+3.96% |
317,400 |
2025/1/28 |
951 |
1,010 |
950 |
986 |
+2.28% |
78,100 |
2025/1/27 |
981 |
987 |
953 |
964 |
-0.72% |
48,800 |
2025/1/24 |
932 |
979 |
924 |
971 |
+5.54% |
80,700 |
2025/1/23 |
931 |
932 |
911 |
920 |
-2.02% |
41,800 |
2025/1/22 |
935 |
947 |
921 |
939 |
+1.19% |
44,900 |
2025/1/21 |
915 |
938 |
915 |
928 |
+1.87% |
34,200 |
2025/1/20 |
900 |
917 |
892 |
911 |
+1.45% |
47,800 |
2025/1/17 |
904 |
912 |
894 |
898 |
-0.66% |
80,500 |
2025/1/16 |
932 |
946 |
900 |
904 |
-3.00% |
83,800 |
2025/1/15 |
936 |
940 |
926 |
932 |
-0.53% |
32,100 |
|