日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,057 |
1,062 |
1,050 |
1,053 |
+0.48% |
28,400 |
2025/7/11 |
1,040 |
1,058 |
1,037 |
1,048 |
+0.67% |
22,000 |
2025/7/10 |
1,053 |
1,053 |
1,039 |
1,041 |
-1.61% |
23,000 |
2025/7/9 |
1,034 |
1,062 |
1,034 |
1,058 |
+2.42% |
39,500 |
2025/7/8 |
1,018 |
1,039 |
1,015 |
1,033 |
+1.27% |
31,400 |
2025/7/7 |
1,016 |
1,027 |
1,011 |
1,020 |
+0.20% |
17,900 |
2025/7/4 |
1,030 |
1,030 |
1,017 |
1,018 |
+0.00% |
17,000 |
2025/7/3 |
1,021 |
1,033 |
1,018 |
1,018 |
-0.10% |
23,900 |
2025/7/2 |
1,005 |
1,028 |
1,001 |
1,019 |
+2.10% |
57,100 |
2025/7/1 |
998 |
1,009 |
993 |
998 |
+0.00% |
26,300 |
2025/6/30 |
1,004 |
1,011 |
998 |
998 |
-0.20% |
17,900 |
2025/6/27 |
994 |
1,005 |
991 |
1,000 |
+0.60% |
25,700 |
2025/6/26 |
985 |
1,000 |
985 |
994 |
+1.64% |
33,100 |
2025/6/25 |
978 |
982 |
969 |
978 |
+0.20% |
38,900 |
2025/6/24 |
984 |
994 |
976 |
976 |
+0.10% |
43,300 |
2025/6/23 |
991 |
992 |
973 |
975 |
-2.30% |
67,000 |
2025/6/20 |
1,013 |
1,013 |
998 |
998 |
-1.77% |
27,900 |
2025/6/19 |
1,014 |
1,021 |
1,011 |
1,016 |
+0.89% |
29,700 |
2025/6/18 |
1,004 |
1,013 |
1,004 |
1,007 |
+0.30% |
22,700 |
2025/6/17 |
1,004 |
1,007 |
998 |
1,004 |
+0.00% |
20,900 |
2025/6/16 |
1,002 |
1,005 |
993 |
1,004 |
+0.30% |
27,900 |
2025/6/13 |
1,003 |
1,007 |
994 |
1,001 |
-0.10% |
60,100 |
2025/6/12 |
1,008 |
1,010 |
1,000 |
1,002 |
-0.60% |
24,900 |
2025/6/11 |
1,017 |
1,017 |
1,008 |
1,008 |
+0.30% |
12,700 |
2025/6/10 |
1,012 |
1,019 |
1,005 |
1,005 |
+0.40% |
20,200 |
2025/6/9 |
1,001 |
1,007 |
998 |
1,001 |
+0.10% |
20,800 |
2025/6/6 |
1,010 |
1,012 |
998 |
1,000 |
-0.20% |
34,500 |
2025/6/5 |
1,013 |
1,016 |
1,002 |
1,002 |
-1.57% |
35,000 |
2025/6/4 |
1,021 |
1,029 |
1,018 |
1,018 |
+0.79% |
23,400 |
2025/6/3 |
1,040 |
1,040 |
1,010 |
1,010 |
-2.88% |
59,200 |
2025/6/2 |
1,054 |
1,054 |
1,034 |
1,040 |
-1.42% |
32,900 |
2025/5/30 |
1,055 |
1,066 |
1,055 |
1,055 |
+0.00% |
23,100 |
2025/5/29 |
1,053 |
1,058 |
1,048 |
1,055 |
+0.67% |
26,400 |
2025/5/28 |
1,069 |
1,071 |
1,048 |
1,048 |
-0.66% |
26,300 |
2025/5/27 |
1,057 |
1,067 |
1,055 |
1,055 |
-0.09% |
18,500 |
2025/5/26 |
1,077 |
1,090 |
1,041 |
1,056 |
-1.31% |
47,000 |
2025/5/23 |
1,073 |
1,091 |
1,070 |
1,070 |
+1.23% |
15,400 |
2025/5/22 |
1,073 |
1,075 |
1,049 |
1,057 |
-2.13% |
43,800 |
2025/5/21 |
1,102 |
1,111 |
1,080 |
1,080 |
-1.73% |
26,400 |
2025/5/20 |
1,104 |
1,107 |
1,092 |
1,099 |
-0.63% |
28,300 |
2025/5/19 |
1,116 |
1,121 |
1,105 |
1,106 |
-0.81% |
24,400 |
2025/5/16 |
1,115 |
1,125 |
1,106 |
1,115 |
+0.00% |
19,700 |
2025/5/15 |
1,140 |
1,140 |
1,115 |
1,115 |
-2.36% |
28,700 |
2025/5/14 |
1,199 |
1,210 |
1,126 |
1,142 |
-6.78% |
119,700 |
2025/5/13 |
1,249 |
1,249 |
1,222 |
1,225 |
-0.73% |
24,600 |
2025/5/12 |
1,227 |
1,244 |
1,227 |
1,234 |
+0.73% |
10,600 |
2025/5/9 |
1,221 |
1,272 |
1,202 |
1,225 |
+1.41% |
130,600 |
2025/5/8 |
1,206 |
1,221 |
1,196 |
1,208 |
-0.74% |
8,900 |
2025/5/7 |
1,195 |
1,229 |
1,161 |
1,217 |
+2.18% |
96,000 |
2025/5/2 |
1,164 |
1,223 |
1,161 |
1,191 |
+1.71% |
60,700 |
2025/5/1 |
1,164 |
1,180 |
1,162 |
1,171 |
-0.17% |
13,800 |
2025/4/30 |
1,176 |
1,179 |
1,160 |
1,173 |
-0.26% |
11,900 |
2025/4/28 |
1,189 |
1,199 |
1,176 |
1,176 |
-1.09% |
18,700 |
2025/4/25 |
1,178 |
1,192 |
1,175 |
1,189 |
+0.59% |
12,800 |
2025/4/24 |
1,203 |
1,203 |
1,178 |
1,182 |
-1.75% |
18,500 |
2025/4/23 |
1,197 |
1,221 |
1,188 |
1,203 |
+0.50% |
29,200 |
2025/4/22 |
1,173 |
1,197 |
1,173 |
1,197 |
+1.35% |
18,200 |
2025/4/21 |
1,160 |
1,188 |
1,160 |
1,181 |
+0.34% |
15,800 |
2025/4/18 |
1,139 |
1,180 |
1,136 |
1,177 |
+3.43% |
17,600 |
2025/4/17 |
1,138 |
1,143 |
1,118 |
1,138 |
+0.09% |
12,500 |
2025/4/16 |
1,139 |
1,147 |
1,137 |
1,137 |
-0.18% |
8,800 |
2025/4/15 |
1,152 |
1,154 |
1,137 |
1,139 |
+0.35% |
9,000 |
2025/4/14 |
1,126 |
1,154 |
1,126 |
1,135 |
+0.80% |
23,800 |
2025/4/11 |
1,092 |
1,128 |
1,064 |
1,126 |
+0.54% |
38,700 |
2025/4/10 |
1,129 |
1,129 |
1,104 |
1,120 |
+7.49% |
47,000 |
2025/4/9 |
1,070 |
1,074 |
1,033 |
1,042 |
-5.10% |
32,900 |
2025/4/8 |
1,038 |
1,105 |
1,038 |
1,098 |
+10.57% |
46,000 |
2025/4/7 |
1,084 |
1,084 |
993 |
993 |
-10.86% |
80,300 |
2025/4/4 |
1,161 |
1,176 |
1,107 |
1,114 |
-5.67% |
49,500 |
2025/4/3 |
1,163 |
1,188 |
1,161 |
1,181 |
-3.43% |
33,300 |
2025/4/2 |
1,209 |
1,246 |
1,209 |
1,223 |
+2.09% |
53,700 |
2025/4/1 |
1,197 |
1,220 |
1,178 |
1,198 |
+2.66% |
47,900 |
2025/3/31 |
1,186 |
1,191 |
1,166 |
1,167 |
-3.79% |
31,100 |
2025/3/28 |
1,248 |
1,248 |
1,211 |
1,213 |
-2.80% |
28,900 |
2025/3/27 |
1,219 |
1,248 |
1,219 |
1,248 |
+1.96% |
46,500 |
2025/3/26 |
1,210 |
1,226 |
1,202 |
1,224 |
+1.41% |
42,300 |
2025/3/25 |
1,199 |
1,216 |
1,184 |
1,207 |
+1.26% |
40,000 |
2025/3/24 |
1,198 |
1,201 |
1,185 |
1,192 |
-0.17% |
25,900 |
2025/3/21 |
1,189 |
1,195 |
1,169 |
1,194 |
+0.17% |
24,800 |
2025/3/19 |
1,172 |
1,193 |
1,172 |
1,192 |
+2.23% |
21,700 |
2025/3/18 |
1,176 |
1,176 |
1,166 |
1,166 |
+0.09% |
18,800 |
2025/3/17 |
1,172 |
1,177 |
1,155 |
1,165 |
+0.87% |
16,700 |
2025/3/14 |
1,156 |
1,166 |
1,144 |
1,155 |
-0.26% |
18,200 |
2025/3/13 |
1,157 |
1,169 |
1,151 |
1,158 |
+0.09% |
11,600 |
2025/3/12 |
1,137 |
1,160 |
1,135 |
1,157 |
+1.14% |
21,900 |
2025/3/11 |
1,160 |
1,160 |
1,137 |
1,144 |
-1.89% |
20,700 |
2025/3/10 |
1,182 |
1,182 |
1,166 |
1,166 |
-0.26% |
10,900 |
2025/3/7 |
1,193 |
1,193 |
1,163 |
1,169 |
-2.01% |
20,400 |
2025/3/6 |
1,193 |
1,199 |
1,181 |
1,193 |
+0.85% |
19,700 |
2025/3/5 |
1,160 |
1,183 |
1,160 |
1,183 |
+1.98% |
15,700 |
2025/3/4 |
1,174 |
1,174 |
1,148 |
1,160 |
-0.60% |
18,300 |
2025/3/3 |
1,165 |
1,170 |
1,147 |
1,167 |
+3.46% |
31,500 |
2025/2/28 |
1,157 |
1,162 |
1,128 |
1,128 |
-2.42% |
28,800 |
2025/2/27 |
1,129 |
1,156 |
1,128 |
1,156 |
+2.76% |
14,800 |
2025/2/26 |
1,138 |
1,152 |
1,118 |
1,125 |
-1.06% |
39,500 |
2025/2/25 |
1,134 |
1,150 |
1,134 |
1,137 |
-0.52% |
8,100 |
2025/2/21 |
1,148 |
1,155 |
1,133 |
1,143 |
-0.44% |
17,600 |
2025/2/20 |
1,169 |
1,171 |
1,145 |
1,148 |
-1.80% |
18,900 |
2025/2/19 |
1,164 |
1,171 |
1,161 |
1,169 |
+0.17% |
7,800 |
2025/2/18 |
1,151 |
1,169 |
1,151 |
1,167 |
+1.57% |
7,000 |
2025/2/17 |
1,183 |
1,183 |
1,149 |
1,149 |
-1.54% |
20,900 |
2025/2/14 |
1,202 |
1,204 |
1,163 |
1,167 |
-5.28% |
47,800 |
2025/2/13 |
1,225 |
1,232 |
1,217 |
1,232 |
+1.07% |
30,300 |
2025/2/12 |
1,228 |
1,228 |
1,212 |
1,219 |
+0.91% |
15,900 |
2025/2/10 |
1,222 |
1,222 |
1,201 |
1,208 |
-0.17% |
7,900 |
2025/2/7 |
1,210 |
1,225 |
1,182 |
1,210 |
+0.17% |
23,200 |
2025/2/6 |
1,191 |
1,220 |
1,191 |
1,208 |
+1.09% |
17,500 |
2025/2/5 |
1,189 |
1,203 |
1,189 |
1,195 |
+0.50% |
7,900 |
2025/2/4 |
1,214 |
1,214 |
1,187 |
1,189 |
+0.17% |
14,600 |
2025/2/3 |
1,189 |
1,197 |
1,170 |
1,187 |
-1.00% |
25,600 |
2025/1/31 |
1,202 |
1,210 |
1,197 |
1,199 |
-0.66% |
13,700 |
2025/1/30 |
1,205 |
1,210 |
1,194 |
1,207 |
-0.08% |
14,900 |
2025/1/29 |
1,197 |
1,216 |
1,190 |
1,208 |
+1.43% |
30,600 |
2025/1/28 |
1,173 |
1,191 |
1,158 |
1,191 |
+3.12% |
27,500 |
2025/1/27 |
1,130 |
1,162 |
1,130 |
1,155 |
+2.58% |
28,300 |
2025/1/24 |
1,131 |
1,137 |
1,125 |
1,126 |
+0.45% |
16,300 |
2025/1/23 |
1,127 |
1,136 |
1,121 |
1,121 |
-0.44% |
17,800 |
2025/1/22 |
1,108 |
1,130 |
1,097 |
1,126 |
+1.53% |
23,300 |
2025/1/21 |
1,112 |
1,117 |
1,107 |
1,109 |
-0.27% |
13,700 |
2025/1/20 |
1,115 |
1,127 |
1,109 |
1,112 |
-0.18% |
13,100 |
2025/1/17 |
1,115 |
1,121 |
1,111 |
1,114 |
-0.45% |
7,100 |
2025/1/16 |
1,127 |
1,131 |
1,119 |
1,119 |
-0.71% |
18,900 |
2025/1/15 |
1,127 |
1,135 |
1,127 |
1,127 |
+0.00% |
9,500 |
|