日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,298 |
1,298 |
1,263 |
1,267 |
-1.63% |
65,200 |
2025/7/11 |
1,302 |
1,314 |
1,280 |
1,288 |
-2.05% |
124,800 |
2025/7/10 |
1,283 |
1,318 |
1,267 |
1,315 |
+2.81% |
157,300 |
2025/7/9 |
1,273 |
1,284 |
1,272 |
1,279 |
-0.08% |
71,600 |
2025/7/8 |
1,266 |
1,285 |
1,256 |
1,280 |
+1.19% |
89,600 |
2025/7/7 |
1,272 |
1,279 |
1,256 |
1,265 |
-0.47% |
139,800 |
2025/7/4 |
1,278 |
1,297 |
1,271 |
1,271 |
-0.55% |
63,200 |
2025/7/3 |
1,265 |
1,278 |
1,252 |
1,278 |
+1.35% |
137,700 |
2025/7/2 |
1,253 |
1,273 |
1,253 |
1,261 |
+0.72% |
81,100 |
2025/7/1 |
1,265 |
1,270 |
1,245 |
1,252 |
-1.03% |
83,300 |
2025/6/30 |
1,250 |
1,268 |
1,250 |
1,265 |
+1.61% |
81,400 |
2025/6/27 |
1,252 |
1,260 |
1,234 |
1,245 |
-0.56% |
99,000 |
2025/6/26 |
1,274 |
1,280 |
1,248 |
1,252 |
-1.73% |
79,200 |
2025/6/25 |
1,259 |
1,277 |
1,223 |
1,274 |
+1.59% |
101,200 |
2025/6/24 |
1,220 |
1,262 |
1,215 |
1,254 |
+3.72% |
125,400 |
2025/6/23 |
1,215 |
1,219 |
1,200 |
1,209 |
-0.58% |
85,000 |
2025/6/20 |
1,225 |
1,246 |
1,209 |
1,216 |
-0.73% |
250,200 |
2025/6/19 |
1,234 |
1,239 |
1,224 |
1,225 |
-0.97% |
68,100 |
2025/6/18 |
1,238 |
1,243 |
1,228 |
1,237 |
-0.24% |
95,000 |
2025/6/17 |
1,250 |
1,255 |
1,238 |
1,240 |
-0.80% |
92,000 |
2025/6/16 |
1,258 |
1,260 |
1,242 |
1,250 |
+0.08% |
134,400 |
2025/6/13 |
1,267 |
1,279 |
1,245 |
1,249 |
-1.42% |
82,200 |
2025/6/12 |
1,269 |
1,280 |
1,255 |
1,267 |
-0.24% |
107,100 |
2025/6/11 |
1,275 |
1,278 |
1,258 |
1,270 |
-0.55% |
146,500 |
2025/6/10 |
1,326 |
1,330 |
1,270 |
1,277 |
-3.70% |
169,000 |
2025/6/9 |
1,342 |
1,346 |
1,316 |
1,326 |
-0.60% |
94,400 |
2025/6/6 |
1,344 |
1,347 |
1,330 |
1,334 |
+0.30% |
100,800 |
2025/6/5 |
1,324 |
1,334 |
1,320 |
1,330 |
-0.23% |
95,600 |
2025/6/4 |
1,353 |
1,357 |
1,323 |
1,333 |
-1.48% |
114,900 |
2025/6/3 |
1,347 |
1,360 |
1,338 |
1,353 |
+1.27% |
133,500 |
2025/6/2 |
1,325 |
1,340 |
1,325 |
1,336 |
+0.30% |
85,600 |
2025/5/30 |
1,325 |
1,348 |
1,322 |
1,332 |
+0.23% |
116,400 |
2025/5/29 |
1,322 |
1,331 |
1,321 |
1,329 |
+0.30% |
76,100 |
2025/5/28 |
1,349 |
1,349 |
1,323 |
1,325 |
-0.53% |
72,800 |
2025/5/27 |
1,321 |
1,340 |
1,321 |
1,332 |
+0.53% |
116,700 |
2025/5/26 |
1,311 |
1,337 |
1,311 |
1,325 |
+0.45% |
102,200 |
2025/5/23 |
1,349 |
1,373 |
1,312 |
1,319 |
-0.75% |
150,900 |
2025/5/22 |
1,307 |
1,331 |
1,306 |
1,329 |
+1.68% |
106,300 |
2025/5/21 |
1,325 |
1,332 |
1,307 |
1,307 |
-1.13% |
138,900 |
2025/5/20 |
1,327 |
1,340 |
1,319 |
1,322 |
-0.60% |
130,800 |
2025/5/19 |
1,337 |
1,349 |
1,322 |
1,330 |
+0.08% |
141,000 |
2025/5/16 |
1,326 |
1,353 |
1,321 |
1,329 |
-0.30% |
159,100 |
2025/5/15 |
1,379 |
1,384 |
1,321 |
1,333 |
-1.19% |
195,900 |
2025/5/14 |
1,348 |
1,362 |
1,324 |
1,349 |
+0.37% |
142,500 |
2025/5/13 |
1,349 |
1,362 |
1,332 |
1,344 |
+1.59% |
134,200 |
2025/5/12 |
1,359 |
1,373 |
1,313 |
1,323 |
+0.53% |
260,600 |
2025/5/9 |
1,350 |
1,353 |
1,316 |
1,316 |
-3.45% |
326,200 |
2025/5/8 |
1,315 |
1,403 |
1,308 |
1,363 |
+5.17% |
916,800 |
2025/5/7 |
1,260 |
1,313 |
1,230 |
1,296 |
+3.68% |
746,800 |
2025/5/2 |
1,242 |
1,250 |
1,232 |
1,250 |
+0.08% |
223,200 |
2025/5/1 |
1,226 |
1,252 |
1,226 |
1,249 |
+0.73% |
163,200 |
2025/4/30 |
1,226 |
1,246 |
1,225 |
1,240 |
-0.08% |
176,400 |
2025/4/28 |
1,225 |
1,241 |
1,220 |
1,241 |
+1.89% |
202,800 |
2025/4/25 |
1,240 |
1,248 |
1,210 |
1,218 |
+0.33% |
203,200 |
2025/4/24 |
1,257 |
1,257 |
1,208 |
1,214 |
-2.33% |
150,000 |
2025/4/23 |
1,247 |
1,259 |
1,233 |
1,243 |
-0.24% |
92,500 |
2025/4/22 |
1,238 |
1,251 |
1,231 |
1,246 |
+0.16% |
176,600 |
2025/4/21 |
1,202 |
1,249 |
1,202 |
1,244 |
+2.73% |
233,400 |
2025/4/18 |
1,180 |
1,211 |
1,172 |
1,211 |
+3.86% |
139,600 |
2025/4/17 |
1,170 |
1,182 |
1,142 |
1,166 |
+0.52% |
207,400 |
2025/4/16 |
1,167 |
1,183 |
1,149 |
1,160 |
+1.75% |
209,700 |
2025/4/15 |
1,151 |
1,165 |
1,136 |
1,140 |
-0.61% |
135,000 |
2025/4/14 |
1,145 |
1,164 |
1,136 |
1,147 |
+0.26% |
153,800 |
2025/4/11 |
1,110 |
1,149 |
1,098 |
1,144 |
+2.05% |
167,300 |
2025/4/10 |
1,111 |
1,130 |
1,109 |
1,121 |
+5.75% |
160,000 |
2025/4/9 |
1,055 |
1,072 |
1,029 |
1,060 |
-2.30% |
180,300 |
2025/4/8 |
1,068 |
1,110 |
1,068 |
1,085 |
+6.79% |
309,900 |
2025/4/7 |
993 |
1,038 |
977 |
1,016 |
-4.96% |
297,000 |
2025/4/4 |
1,106 |
1,120 |
1,051 |
1,069 |
-5.31% |
224,200 |
2025/4/3 |
1,082 |
1,158 |
1,080 |
1,129 |
+1.53% |
222,100 |
2025/4/2 |
1,116 |
1,124 |
1,103 |
1,112 |
+1.55% |
152,800 |
2025/4/1 |
1,126 |
1,145 |
1,095 |
1,095 |
-1.44% |
107,200 |
2025/3/31 |
1,139 |
1,158 |
1,109 |
1,111 |
-1.68% |
140,300 |
2025/3/28 |
1,170 |
1,184 |
1,124 |
1,130 |
-3.00% |
214,800 |
2025/3/27 |
1,114 |
1,165 |
1,113 |
1,165 |
+4.39% |
180,600 |
2025/3/26 |
1,112 |
1,130 |
1,102 |
1,116 |
+0.72% |
84,500 |
2025/3/25 |
1,101 |
1,108 |
1,073 |
1,108 |
+1.74% |
89,500 |
2025/3/24 |
1,100 |
1,103 |
1,076 |
1,089 |
-0.27% |
62,200 |
2025/3/21 |
1,096 |
1,096 |
1,078 |
1,092 |
-0.46% |
68,800 |
2025/3/19 |
1,124 |
1,131 |
1,097 |
1,097 |
-2.40% |
43,800 |
2025/3/18 |
1,097 |
1,135 |
1,093 |
1,124 |
+2.46% |
65,400 |
2025/3/17 |
1,100 |
1,115 |
1,093 |
1,097 |
-0.27% |
68,500 |
2025/3/14 |
1,067 |
1,100 |
1,061 |
1,100 |
+3.58% |
89,200 |
2025/3/13 |
1,071 |
1,082 |
1,058 |
1,062 |
-0.38% |
86,200 |
2025/3/12 |
1,094 |
1,113 |
1,051 |
1,066 |
-2.38% |
128,100 |
2025/3/11 |
1,091 |
1,102 |
1,065 |
1,092 |
-2.59% |
189,800 |
2025/3/10 |
1,126 |
1,135 |
1,102 |
1,121 |
+2.28% |
153,100 |
2025/3/7 |
1,090 |
1,110 |
1,088 |
1,096 |
-1.79% |
133,300 |
2025/3/6 |
1,091 |
1,118 |
1,091 |
1,116 |
+2.10% |
56,000 |
2025/3/5 |
1,110 |
1,111 |
1,092 |
1,093 |
-0.36% |
135,300 |
2025/3/4 |
1,080 |
1,111 |
1,073 |
1,097 |
+1.48% |
124,900 |
2025/3/3 |
1,071 |
1,106 |
1,068 |
1,081 |
+0.75% |
146,900 |
2025/2/28 |
1,079 |
1,094 |
1,055 |
1,073 |
-1.56% |
179,800 |
2025/2/27 |
1,077 |
1,095 |
1,077 |
1,090 |
-0.46% |
102,600 |
2025/2/26 |
1,096 |
1,096 |
1,074 |
1,095 |
-0.45% |
189,100 |
2025/2/25 |
1,117 |
1,125 |
1,083 |
1,100 |
-1.43% |
347,200 |
2025/2/21 |
1,146 |
1,146 |
1,112 |
1,116 |
-3.63% |
296,100 |
2025/2/20 |
1,192 |
1,200 |
1,148 |
1,158 |
-2.44% |
232,800 |
2025/2/19 |
1,173 |
1,190 |
1,156 |
1,187 |
+2.15% |
204,400 |
2025/2/18 |
1,140 |
1,174 |
1,133 |
1,162 |
+1.93% |
92,300 |
2025/2/17 |
1,162 |
1,177 |
1,140 |
1,140 |
-1.72% |
156,100 |
2025/2/14 |
1,170 |
1,170 |
1,142 |
1,160 |
+0.52% |
133,900 |
2025/2/13 |
1,155 |
1,171 |
1,146 |
1,154 |
-0.86% |
124,900 |
2025/2/12 |
1,150 |
1,173 |
1,136 |
1,164 |
+0.52% |
169,200 |
2025/2/10 |
1,147 |
1,168 |
1,134 |
1,158 |
+0.96% |
134,000 |
2025/2/7 |
1,137 |
1,176 |
1,137 |
1,147 |
-0.43% |
173,000 |
2025/2/6 |
1,163 |
1,170 |
1,137 |
1,152 |
+1.68% |
157,900 |
2025/2/5 |
1,147 |
1,148 |
1,120 |
1,133 |
-1.39% |
372,000 |
2025/2/4 |
1,140 |
1,154 |
1,116 |
1,149 |
+0.88% |
384,800 |
2025/2/3 |
1,106 |
1,141 |
1,097 |
1,139 |
+2.89% |
491,700 |
2025/1/31 |
1,115 |
1,137 |
1,083 |
1,107 |
+0.64% |
491,100 |
2025/1/30 |
1,073 |
1,113 |
1,043 |
1,100 |
+4.76% |
612,200 |
2025/1/29 |
1,026 |
1,065 |
1,012 |
1,050 |
+2.54% |
931,400 |
2025/1/28 |
950 |
1,024 |
939 |
1,024 |
+17.16% |
990,400 |
2025/1/27 |
879 |
890 |
859 |
874 |
+2.10% |
312,100 |
2025/1/24 |
854 |
871 |
850 |
856 |
+0.23% |
148,700 |
2025/1/23 |
850 |
861 |
840 |
854 |
-0.35% |
142,300 |
2025/1/22 |
850 |
864 |
843 |
857 |
+0.82% |
212,600 |
2025/1/21 |
848 |
854 |
833 |
850 |
+0.24% |
267,100 |
2025/1/20 |
827 |
853 |
826 |
848 |
+2.42% |
201,900 |
2025/1/17 |
831 |
848 |
820 |
828 |
+0.24% |
160,100 |
2025/1/16 |
820 |
830 |
814 |
826 |
+1.35% |
158,900 |
2025/1/15 |
820 |
826 |
807 |
815 |
-0.37% |
117,600 |
|