日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,029 |
1,043 |
1,028 |
1,041 |
+1.26% |
20,700 |
2025/7/11 |
1,022 |
1,029 |
1,022 |
1,028 |
+1.18% |
9,800 |
2025/7/10 |
1,027 |
1,027 |
1,015 |
1,016 |
-0.49% |
25,900 |
2025/7/9 |
1,020 |
1,027 |
1,020 |
1,021 |
+0.10% |
9,900 |
2025/7/8 |
1,024 |
1,024 |
1,016 |
1,020 |
+0.00% |
21,400 |
2025/7/7 |
1,023 |
1,023 |
1,018 |
1,020 |
-0.39% |
21,800 |
2025/7/4 |
1,033 |
1,033 |
1,024 |
1,024 |
-0.39% |
10,100 |
2025/7/3 |
1,027 |
1,032 |
1,025 |
1,028 |
-0.29% |
11,100 |
2025/7/2 |
1,026 |
1,035 |
1,026 |
1,031 |
+0.19% |
10,300 |
2025/7/1 |
1,030 |
1,033 |
1,025 |
1,029 |
-0.39% |
13,200 |
2025/6/30 |
1,032 |
1,042 |
1,032 |
1,033 |
-0.29% |
12,400 |
2025/6/27 |
1,032 |
1,037 |
1,029 |
1,036 |
+0.39% |
14,400 |
2025/6/26 |
1,026 |
1,034 |
1,026 |
1,032 |
+0.39% |
13,500 |
2025/6/25 |
1,042 |
1,042 |
1,027 |
1,028 |
-0.87% |
20,300 |
2025/6/24 |
1,040 |
1,041 |
1,033 |
1,037 |
+0.78% |
23,200 |
2025/6/23 |
1,029 |
1,032 |
1,023 |
1,029 |
+0.00% |
23,200 |
2025/6/20 |
1,039 |
1,039 |
1,027 |
1,029 |
-0.77% |
17,800 |
2025/6/19 |
1,029 |
1,037 |
1,029 |
1,037 |
+0.78% |
9,200 |
2025/6/18 |
1,019 |
1,030 |
1,018 |
1,029 |
+1.08% |
35,900 |
2025/6/17 |
1,013 |
1,020 |
1,012 |
1,018 |
+0.30% |
8,500 |
2025/6/16 |
1,020 |
1,020 |
1,013 |
1,015 |
-0.20% |
9,200 |
2025/6/13 |
1,019 |
1,019 |
1,010 |
1,017 |
-0.68% |
18,500 |
2025/6/12 |
1,023 |
1,027 |
1,019 |
1,024 |
+0.20% |
12,500 |
2025/6/11 |
1,023 |
1,028 |
1,020 |
1,022 |
-0.10% |
16,900 |
2025/6/10 |
1,010 |
1,024 |
1,010 |
1,023 |
+1.39% |
27,200 |
2025/6/9 |
1,011 |
1,015 |
1,009 |
1,009 |
-0.10% |
15,700 |
2025/6/6 |
1,004 |
1,012 |
1,004 |
1,010 |
+0.30% |
13,500 |
2025/6/5 |
1,003 |
1,009 |
1,001 |
1,007 |
+0.30% |
24,800 |
2025/6/4 |
997 |
1,006 |
996 |
1,004 |
+0.80% |
14,900 |
2025/6/3 |
1,000 |
1,001 |
992 |
996 |
-0.40% |
18,800 |
2025/6/2 |
1,006 |
1,006 |
999 |
1,000 |
-0.60% |
15,000 |
2025/5/30 |
1,000 |
1,006 |
995 |
1,006 |
+0.60% |
15,300 |
2025/5/29 |
997 |
1,002 |
995 |
1,000 |
+0.20% |
18,500 |
2025/5/28 |
1,001 |
1,003 |
995 |
998 |
-0.10% |
15,100 |
2025/5/27 |
993 |
1,000 |
992 |
999 |
+0.60% |
10,000 |
2025/5/26 |
996 |
998 |
993 |
993 |
+0.20% |
8,800 |
2025/5/23 |
990 |
996 |
988 |
991 |
+0.41% |
9,800 |
2025/5/22 |
989 |
992 |
986 |
987 |
-0.50% |
15,800 |
2025/5/21 |
990 |
997 |
988 |
992 |
+0.20% |
22,900 |
2025/5/20 |
998 |
1,002 |
990 |
990 |
-0.80% |
37,300 |
2025/5/19 |
996 |
1,002 |
994 |
998 |
-0.20% |
13,000 |
2025/5/16 |
999 |
1,004 |
995 |
1,000 |
+0.10% |
17,600 |
2025/5/15 |
1,002 |
1,004 |
996 |
999 |
-0.89% |
25,800 |
2025/5/14 |
1,006 |
1,012 |
1,000 |
1,008 |
+0.20% |
29,400 |
2025/5/13 |
1,024 |
1,024 |
1,005 |
1,006 |
-1.28% |
31,900 |
2025/5/12 |
1,024 |
1,024 |
1,007 |
1,019 |
-0.10% |
21,100 |
2025/5/9 |
1,016 |
1,026 |
1,007 |
1,020 |
+1.29% |
30,400 |
2025/5/8 |
1,014 |
1,014 |
999 |
1,007 |
+0.00% |
38,400 |
2025/5/7 |
1,000 |
1,023 |
998 |
1,007 |
-3.54% |
165,700 |
2025/5/2 |
1,042 |
1,047 |
1,027 |
1,044 |
+1.85% |
90,600 |
2025/5/1 |
1,012 |
1,047 |
1,000 |
1,025 |
+1.49% |
131,300 |
2025/4/30 |
1,009 |
1,010 |
1,001 |
1,010 |
+0.40% |
12,600 |
2025/4/28 |
1,011 |
1,015 |
1,005 |
1,006 |
-0.30% |
17,500 |
2025/4/25 |
1,005 |
1,012 |
1,002 |
1,009 |
+0.40% |
9,800 |
2025/4/24 |
1,021 |
1,021 |
999 |
1,005 |
-1.18% |
18,300 |
2025/4/23 |
1,010 |
1,024 |
1,009 |
1,017 |
+0.99% |
37,800 |
2025/4/22 |
990 |
1,007 |
987 |
1,007 |
+2.23% |
31,800 |
2025/4/21 |
985 |
989 |
978 |
985 |
+0.00% |
18,800 |
2025/4/18 |
969 |
985 |
969 |
985 |
+2.82% |
30,000 |
2025/4/17 |
952 |
962 |
952 |
958 |
+0.52% |
10,300 |
2025/4/16 |
958 |
967 |
951 |
953 |
-0.21% |
15,700 |
2025/4/15 |
962 |
963 |
955 |
955 |
-0.31% |
15,600 |
2025/4/14 |
963 |
967 |
955 |
958 |
+0.95% |
15,800 |
2025/4/11 |
929 |
955 |
924 |
949 |
-1.04% |
39,200 |
2025/4/10 |
956 |
962 |
949 |
959 |
+5.85% |
31,200 |
2025/4/9 |
915 |
920 |
893 |
906 |
-2.37% |
68,400 |
2025/4/8 |
920 |
947 |
916 |
928 |
+4.27% |
42,700 |
2025/4/7 |
901 |
914 |
876 |
890 |
-6.22% |
98,400 |
2025/4/4 |
972 |
975 |
935 |
949 |
-4.53% |
82,000 |
2025/4/3 |
990 |
1,002 |
981 |
994 |
-1.00% |
42,500 |
2025/4/2 |
1,018 |
1,018 |
1,002 |
1,004 |
-0.69% |
23,900 |
2025/4/1 |
1,017 |
1,021 |
1,011 |
1,011 |
-0.39% |
18,400 |
2025/3/31 |
1,038 |
1,038 |
1,015 |
1,015 |
-3.52% |
45,400 |
2025/3/28 |
1,065 |
1,065 |
1,051 |
1,052 |
-1.96% |
36,500 |
2025/3/27 |
1,059 |
1,074 |
1,059 |
1,073 |
+0.56% |
61,900 |
2025/3/26 |
1,055 |
1,068 |
1,050 |
1,067 |
+1.62% |
61,700 |
2025/3/25 |
1,054 |
1,055 |
1,047 |
1,050 |
-0.57% |
37,400 |
2025/3/24 |
1,055 |
1,059 |
1,046 |
1,056 |
+0.38% |
51,400 |
2025/3/21 |
1,047 |
1,055 |
1,047 |
1,052 |
-0.28% |
30,600 |
2025/3/19 |
1,037 |
1,058 |
1,037 |
1,055 |
+1.44% |
64,200 |
2025/3/18 |
1,045 |
1,051 |
1,034 |
1,040 |
-1.42% |
347,400 |
2025/3/17 |
1,082 |
1,082 |
1,025 |
1,055 |
-1.68% |
523,700 |
2025/3/14 |
1,073 |
1,077 |
1,068 |
1,073 |
+0.00% |
70,100 |
2025/3/13 |
1,064 |
1,087 |
1,062 |
1,073 |
+1.13% |
64,000 |
2025/3/12 |
1,052 |
1,063 |
1,043 |
1,061 |
+1.43% |
79,400 |
2025/3/11 |
1,059 |
1,059 |
1,045 |
1,046 |
-1.41% |
159,600 |
2025/3/10 |
1,078 |
1,078 |
1,060 |
1,061 |
-1.49% |
127,300 |
2025/3/7 |
1,074 |
1,081 |
1,063 |
1,077 |
+0.00% |
44,600 |
2025/3/6 |
1,074 |
1,086 |
1,070 |
1,077 |
+0.84% |
50,300 |
2025/3/5 |
1,059 |
1,070 |
1,059 |
1,068 |
+1.04% |
44,400 |
2025/3/4 |
1,069 |
1,074 |
1,057 |
1,057 |
-1.40% |
113,700 |
2025/3/3 |
1,046 |
1,072 |
1,046 |
1,072 |
+2.58% |
223,500 |
2025/2/28 |
1,040 |
1,045 |
1,031 |
1,045 |
+0.38% |
256,000 |
2025/2/27 |
1,017 |
1,041 |
1,017 |
1,041 |
+2.26% |
105,000 |
2025/2/26 |
1,019 |
1,022 |
1,007 |
1,018 |
-0.39% |
25,600 |
2025/2/25 |
1,018 |
1,027 |
1,016 |
1,022 |
-0.68% |
20,200 |
2025/2/21 |
1,023 |
1,032 |
1,016 |
1,029 |
-0.19% |
23,100 |
2025/2/20 |
1,044 |
1,047 |
1,030 |
1,031 |
-1.15% |
24,300 |
2025/2/19 |
1,044 |
1,049 |
1,043 |
1,043 |
-0.29% |
5,800 |
2025/2/18 |
1,045 |
1,049 |
1,037 |
1,046 |
+0.00% |
15,400 |
2025/2/17 |
1,050 |
1,052 |
1,041 |
1,046 |
-0.57% |
7,800 |
2025/2/14 |
1,049 |
1,053 |
1,040 |
1,052 |
+0.57% |
23,600 |
2025/2/13 |
1,045 |
1,053 |
1,045 |
1,046 |
+0.48% |
10,900 |
2025/2/12 |
1,057 |
1,057 |
1,040 |
1,041 |
-0.38% |
11,400 |
2025/2/10 |
1,062 |
1,062 |
1,045 |
1,045 |
-1.60% |
12,300 |
2025/2/7 |
1,052 |
1,064 |
1,044 |
1,062 |
+0.85% |
26,100 |
2025/2/6 |
1,040 |
1,053 |
1,040 |
1,053 |
+1.74% |
22,500 |
2025/2/5 |
1,032 |
1,043 |
1,031 |
1,035 |
+0.29% |
17,000 |
2025/2/4 |
1,050 |
1,068 |
1,032 |
1,032 |
+0.19% |
39,200 |
2025/2/3 |
1,050 |
1,050 |
1,029 |
1,030 |
-1.72% |
30,900 |
2025/1/31 |
1,048 |
1,048 |
1,040 |
1,048 |
+0.19% |
6,400 |
2025/1/30 |
1,042 |
1,048 |
1,038 |
1,046 |
+0.97% |
17,700 |
2025/1/29 |
1,044 |
1,046 |
1,036 |
1,036 |
-0.77% |
10,500 |
2025/1/28 |
1,026 |
1,044 |
1,026 |
1,044 |
+0.97% |
17,200 |
2025/1/27 |
1,022 |
1,034 |
1,022 |
1,034 |
+1.37% |
9,600 |
2025/1/24 |
1,026 |
1,028 |
1,020 |
1,020 |
-0.29% |
8,700 |
2025/1/23 |
1,021 |
1,023 |
1,016 |
1,023 |
+0.20% |
14,400 |
2025/1/22 |
1,018 |
1,026 |
1,016 |
1,021 |
+0.10% |
12,800 |
2025/1/21 |
1,020 |
1,023 |
1,019 |
1,020 |
-0.29% |
5,400 |
2025/1/20 |
1,018 |
1,023 |
1,018 |
1,023 |
+1.49% |
8,400 |
2025/1/17 |
1,008 |
1,011 |
1,004 |
1,008 |
-0.30% |
16,900 |
2025/1/16 |
1,020 |
1,022 |
1,011 |
1,011 |
-0.30% |
7,500 |
2025/1/15 |
1,029 |
1,032 |
1,014 |
1,014 |
-0.49% |
12,800 |
|