日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,140 |
1,146 |
1,131 |
1,136 |
-0.87% |
5,400 |
2025/7/11 |
1,143 |
1,148 |
1,140 |
1,146 |
+0.26% |
2,900 |
2025/7/10 |
1,138 |
1,148 |
1,133 |
1,143 |
+0.88% |
4,400 |
2025/7/9 |
1,138 |
1,144 |
1,131 |
1,133 |
-0.35% |
4,600 |
2025/7/8 |
1,119 |
1,137 |
1,119 |
1,137 |
+1.88% |
4,500 |
2025/7/7 |
1,114 |
1,118 |
1,103 |
1,116 |
+0.90% |
4,500 |
2025/7/4 |
1,100 |
1,110 |
1,100 |
1,106 |
+0.36% |
3,000 |
2025/7/3 |
1,095 |
1,103 |
1,095 |
1,102 |
-0.09% |
3,500 |
2025/7/2 |
1,106 |
1,106 |
1,090 |
1,103 |
+0.27% |
5,700 |
2025/7/1 |
1,109 |
1,109 |
1,088 |
1,100 |
-1.26% |
8,900 |
2025/6/30 |
1,114 |
1,128 |
1,110 |
1,114 |
+0.09% |
5,600 |
2025/6/27 |
1,130 |
1,130 |
1,100 |
1,113 |
-0.54% |
5,000 |
2025/6/26 |
1,109 |
1,124 |
1,105 |
1,119 |
+0.90% |
33,300 |
2025/6/25 |
1,104 |
1,135 |
1,104 |
1,109 |
+1.28% |
17,500 |
2025/6/24 |
1,090 |
1,100 |
1,090 |
1,095 |
+0.46% |
8,500 |
2025/6/23 |
1,098 |
1,098 |
1,082 |
1,090 |
-1.18% |
6,000 |
2025/6/20 |
1,103 |
1,133 |
1,103 |
1,103 |
+0.46% |
32,200 |
2025/6/19 |
1,086 |
1,100 |
1,085 |
1,098 |
+1.10% |
6,700 |
2025/6/18 |
1,082 |
1,099 |
1,073 |
1,086 |
+0.09% |
13,700 |
2025/6/17 |
1,060 |
1,085 |
1,058 |
1,085 |
+2.55% |
6,400 |
2025/6/16 |
1,059 |
1,059 |
1,046 |
1,058 |
+0.57% |
4,300 |
2025/6/13 |
1,060 |
1,060 |
1,047 |
1,052 |
+0.10% |
9,700 |
2025/6/12 |
1,043 |
1,061 |
1,043 |
1,051 |
+0.96% |
11,800 |
2025/6/11 |
1,043 |
1,045 |
1,040 |
1,041 |
+0.68% |
2,900 |
2025/6/10 |
1,041 |
1,044 |
1,034 |
1,034 |
-0.58% |
13,900 |
2025/6/9 |
1,048 |
1,051 |
1,032 |
1,040 |
-0.48% |
21,200 |
2025/6/6 |
1,042 |
1,045 |
1,039 |
1,045 |
-0.10% |
2,800 |
2025/6/5 |
1,044 |
1,051 |
1,044 |
1,046 |
-0.29% |
7,600 |
2025/6/4 |
1,043 |
1,049 |
1,038 |
1,049 |
+0.38% |
3,600 |
2025/6/3 |
1,043 |
1,054 |
1,042 |
1,045 |
+0.58% |
4,800 |
2025/6/2 |
1,042 |
1,042 |
1,039 |
1,039 |
+0.48% |
1,500 |
2025/5/30 |
1,031 |
1,040 |
1,030 |
1,034 |
+0.49% |
7,800 |
2025/5/29 |
1,029 |
1,035 |
1,029 |
1,029 |
+0.10% |
6,500 |
2025/5/28 |
1,030 |
1,037 |
1,026 |
1,028 |
+0.00% |
7,800 |
2025/5/27 |
1,030 |
1,031 |
1,026 |
1,028 |
+0.10% |
3,800 |
2025/5/26 |
1,023 |
1,031 |
1,020 |
1,027 |
+0.69% |
13,200 |
2025/5/23 |
1,028 |
1,028 |
1,020 |
1,020 |
-0.39% |
4,300 |
2025/5/22 |
1,030 |
1,036 |
1,023 |
1,024 |
-0.78% |
6,800 |
2025/5/21 |
1,035 |
1,035 |
1,020 |
1,032 |
+0.98% |
14,100 |
2025/5/20 |
1,023 |
1,030 |
1,015 |
1,022 |
+0.10% |
15,800 |
2025/5/19 |
1,036 |
1,037 |
1,021 |
1,021 |
-0.10% |
8,500 |
2025/5/16 |
1,019 |
1,029 |
1,018 |
1,022 |
+0.00% |
12,500 |
2025/5/15 |
1,017 |
1,080 |
1,012 |
1,022 |
+0.39% |
124,900 |
2025/5/14 |
1,031 |
1,031 |
1,012 |
1,018 |
-1.26% |
14,100 |
2025/5/13 |
1,030 |
1,072 |
1,017 |
1,031 |
-3.82% |
82,600 |
2025/5/12 |
1,048 |
1,082 |
1,046 |
1,072 |
+3.18% |
28,500 |
2025/5/9 |
1,037 |
1,043 |
1,036 |
1,039 |
+0.19% |
4,400 |
2025/5/8 |
1,038 |
1,038 |
1,030 |
1,037 |
-0.10% |
3,600 |
2025/5/7 |
1,031 |
1,042 |
1,031 |
1,038 |
+1.17% |
3,000 |
2025/5/2 |
1,034 |
1,034 |
1,026 |
1,026 |
+0.00% |
2,700 |
2025/5/1 |
1,023 |
1,031 |
1,017 |
1,026 |
+0.29% |
5,500 |
2025/4/30 |
1,012 |
1,023 |
1,012 |
1,023 |
+1.59% |
6,600 |
2025/4/28 |
1,015 |
1,015 |
1,005 |
1,007 |
-0.79% |
10,300 |
2025/4/25 |
1,010 |
1,015 |
1,007 |
1,015 |
+0.50% |
2,600 |
2025/4/24 |
1,012 |
1,014 |
1,010 |
1,010 |
-0.49% |
1,700 |
2025/4/23 |
1,009 |
1,015 |
1,009 |
1,015 |
+0.69% |
3,800 |
2025/4/22 |
1,002 |
1,012 |
1,002 |
1,008 |
+0.40% |
3,900 |
2025/4/21 |
1,013 |
1,015 |
1,002 |
1,004 |
-0.89% |
3,100 |
2025/4/18 |
998 |
1,013 |
976 |
1,013 |
+0.90% |
7,000 |
2025/4/17 |
992 |
1,005 |
992 |
1,004 |
+0.90% |
1,300 |
2025/4/16 |
1,015 |
1,015 |
993 |
995 |
-1.87% |
9,900 |
2025/4/15 |
1,000 |
1,014 |
997 |
1,014 |
+1.71% |
1,500 |
2025/4/14 |
1,007 |
1,009 |
991 |
997 |
+0.00% |
3,500 |
2025/4/11 |
981 |
999 |
969 |
997 |
+1.01% |
5,700 |
2025/4/10 |
1,024 |
1,024 |
979 |
987 |
+2.60% |
4,600 |
2025/4/9 |
945 |
984 |
945 |
962 |
+0.31% |
11,900 |
2025/4/8 |
971 |
980 |
952 |
959 |
+3.56% |
13,200 |
2025/4/7 |
928 |
975 |
913 |
926 |
-5.12% |
46,500 |
2025/4/4 |
982 |
998 |
960 |
976 |
-3.84% |
30,500 |
2025/4/3 |
1,000 |
1,031 |
1,000 |
1,015 |
-1.74% |
13,700 |
2025/4/2 |
1,048 |
1,051 |
1,027 |
1,033 |
-0.96% |
4,300 |
2025/4/1 |
1,034 |
1,046 |
1,034 |
1,043 |
+1.07% |
2,900 |
2025/3/31 |
1,043 |
1,043 |
1,029 |
1,032 |
-1.24% |
10,100 |
2025/3/28 |
1,055 |
1,063 |
1,040 |
1,045 |
-2.97% |
10,200 |
2025/3/27 |
1,074 |
1,085 |
1,074 |
1,077 |
-0.55% |
2,900 |
2025/3/26 |
1,090 |
1,095 |
1,076 |
1,083 |
-0.46% |
12,000 |
2025/3/25 |
1,080 |
1,088 |
1,080 |
1,088 |
+0.93% |
4,200 |
2025/3/24 |
1,080 |
1,083 |
1,073 |
1,078 |
+0.65% |
6,000 |
2025/3/21 |
1,067 |
1,085 |
1,067 |
1,071 |
+0.56% |
14,800 |
2025/3/19 |
1,066 |
1,067 |
1,062 |
1,065 |
+0.19% |
4,600 |
2025/3/18 |
1,056 |
1,064 |
1,050 |
1,063 |
+0.09% |
6,000 |
2025/3/17 |
1,063 |
1,076 |
1,060 |
1,062 |
+0.28% |
7,000 |
2025/3/14 |
1,062 |
1,064 |
1,052 |
1,059 |
-0.56% |
3,800 |
2025/3/13 |
1,066 |
1,067 |
1,061 |
1,065 |
-0.19% |
1,400 |
2025/3/12 |
1,050 |
1,067 |
1,050 |
1,067 |
+1.43% |
8,400 |
2025/3/11 |
1,053 |
1,058 |
1,044 |
1,052 |
-0.66% |
8,800 |
2025/3/10 |
1,063 |
1,065 |
1,054 |
1,059 |
+0.28% |
5,100 |
2025/3/7 |
1,055 |
1,062 |
1,054 |
1,056 |
-0.09% |
3,700 |
2025/3/6 |
1,055 |
1,062 |
1,055 |
1,057 |
+0.28% |
2,500 |
2025/3/5 |
1,053 |
1,056 |
1,051 |
1,054 |
-1.03% |
3,500 |
2025/3/4 |
1,065 |
1,065 |
1,042 |
1,065 |
-0.09% |
5,900 |
2025/3/3 |
1,060 |
1,068 |
1,054 |
1,066 |
+0.47% |
3,400 |
2025/2/28 |
1,056 |
1,063 |
1,050 |
1,061 |
+0.00% |
8,700 |
2025/2/27 |
1,064 |
1,064 |
1,055 |
1,061 |
+0.95% |
2,300 |
2025/2/26 |
1,055 |
1,056 |
1,045 |
1,051 |
-0.38% |
6,300 |
2025/2/25 |
1,055 |
1,058 |
1,051 |
1,055 |
+0.00% |
1,600 |
2025/2/21 |
1,055 |
1,068 |
1,055 |
1,055 |
+0.19% |
6,400 |
2025/2/20 |
1,060 |
1,065 |
1,053 |
1,053 |
-0.66% |
12,400 |
2025/2/19 |
1,070 |
1,070 |
1,060 |
1,060 |
-0.93% |
6,700 |
2025/2/18 |
1,078 |
1,078 |
1,070 |
1,070 |
-0.74% |
2,300 |
2025/2/17 |
1,057 |
1,080 |
1,057 |
1,078 |
+2.47% |
22,000 |
2025/2/14 |
1,055 |
1,060 |
1,050 |
1,052 |
+0.29% |
8,700 |
2025/2/13 |
1,063 |
1,076 |
1,047 |
1,049 |
+0.67% |
58,500 |
2025/2/12 |
1,037 |
1,044 |
1,030 |
1,042 |
+1.96% |
17,800 |
2025/2/10 |
1,028 |
1,028 |
1,017 |
1,022 |
+0.00% |
10,000 |
2025/2/7 |
1,019 |
1,025 |
1,018 |
1,022 |
+0.20% |
5,600 |
2025/2/6 |
1,021 |
1,024 |
1,018 |
1,020 |
-0.10% |
2,300 |
2025/2/5 |
1,016 |
1,023 |
1,013 |
1,021 |
+0.59% |
9,900 |
2025/2/4 |
1,022 |
1,022 |
1,007 |
1,015 |
+0.30% |
8,900 |
2025/2/3 |
1,013 |
1,022 |
1,011 |
1,012 |
-0.69% |
4,400 |
2025/1/31 |
1,019 |
1,022 |
1,017 |
1,019 |
+0.20% |
2,400 |
2025/1/30 |
1,015 |
1,017 |
1,011 |
1,017 |
+0.20% |
3,900 |
2025/1/29 |
1,024 |
1,024 |
1,015 |
1,015 |
-0.49% |
2,200 |
2025/1/28 |
1,013 |
1,020 |
1,009 |
1,020 |
+0.69% |
3,700 |
2025/1/27 |
1,010 |
1,018 |
1,008 |
1,013 |
+0.50% |
10,100 |
2025/1/24 |
1,011 |
1,013 |
1,008 |
1,008 |
+0.00% |
2,400 |
2025/1/23 |
1,013 |
1,013 |
1,006 |
1,008 |
-0.20% |
700 |
2025/1/22 |
1,006 |
1,012 |
1,005 |
1,010 |
+0.60% |
3,200 |
2025/1/21 |
1,010 |
1,010 |
1,004 |
1,004 |
-0.10% |
800 |
2025/1/20 |
1,004 |
1,010 |
1,004 |
1,005 |
+0.20% |
5,000 |
2025/1/17 |
1,004 |
1,010 |
999 |
1,003 |
-0.69% |
9,400 |
2025/1/16 |
1,005 |
1,011 |
1,003 |
1,010 |
+0.50% |
4,200 |
2025/1/15 |
1,014 |
1,014 |
1,001 |
1,005 |
+0.50% |
5,900 |
|