日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
999 |
1,000 |
996 |
996 |
-0.20% |
2,800 |
2025/7/14 |
1,005 |
1,005 |
998 |
998 |
-0.50% |
5,300 |
2025/7/11 |
1,000 |
1,003 |
999 |
1,003 |
+0.40% |
143,700 |
2025/7/10 |
1,000 |
1,000 |
995 |
999 |
+0.00% |
5,700 |
2025/7/9 |
997 |
1,000 |
997 |
999 |
+0.20% |
1,900 |
2025/7/8 |
998 |
998 |
994 |
997 |
+0.00% |
2,200 |
2025/7/7 |
1,000 |
1,000 |
995 |
997 |
-0.30% |
137,800 |
2025/7/4 |
1,001 |
1,001 |
999 |
1,000 |
-0.10% |
1,900 |
2025/7/3 |
1,001 |
1,001 |
1,000 |
1,001 |
+0.20% |
1,600 |
2025/7/2 |
997 |
1,003 |
997 |
999 |
+0.10% |
2,000 |
2025/7/1 |
1,000 |
1,004 |
998 |
998 |
-0.10% |
6,200 |
2025/6/30 |
1,000 |
1,002 |
998 |
999 |
-0.30% |
6,800 |
2025/6/27 |
1,002 |
1,004 |
1,001 |
1,002 |
+0.00% |
2,300 |
2025/6/26 |
1,004 |
1,004 |
1,002 |
1,002 |
-0.10% |
4,500 |
2025/6/25 |
1,003 |
1,007 |
996 |
1,003 |
+0.00% |
27,000 |
2025/6/24 |
1,000 |
1,003 |
995 |
1,003 |
+0.60% |
39,500 |
2025/6/23 |
1,005 |
1,005 |
995 |
997 |
-0.80% |
33,400 |
2025/6/20 |
1,014 |
1,014 |
995 |
1,005 |
-0.79% |
28,000 |
2025/6/19 |
1,009 |
1,013 |
1,009 |
1,013 |
+0.30% |
9,000 |
2025/6/18 |
1,005 |
1,010 |
1,005 |
1,010 |
+0.80% |
12,800 |
2025/6/17 |
1,005 |
1,007 |
998 |
1,002 |
-0.20% |
31,600 |
2025/6/16 |
1,001 |
1,004 |
999 |
1,004 |
+0.60% |
24,300 |
2025/6/13 |
999 |
999 |
995 |
998 |
+0.00% |
2,000 |
2025/6/12 |
998 |
1,000 |
988 |
998 |
+0.20% |
12,600 |
2025/6/11 |
997 |
998 |
995 |
996 |
+0.10% |
2,000 |
2025/6/10 |
990 |
997 |
982 |
995 |
+0.51% |
11,500 |
2025/6/9 |
990 |
994 |
990 |
990 |
-0.10% |
3,300 |
2025/6/6 |
987 |
991 |
987 |
991 |
+0.20% |
2,100 |
2025/6/5 |
994 |
994 |
987 |
989 |
-0.20% |
4,700 |
2025/6/4 |
991 |
994 |
991 |
991 |
-0.10% |
3,200 |
2025/6/3 |
992 |
996 |
992 |
992 |
-0.10% |
4,000 |
2025/6/2 |
986 |
995 |
986 |
993 |
+0.71% |
6,200 |
2025/5/30 |
983 |
986 |
982 |
986 |
+0.20% |
1,600 |
2025/5/29 |
981 |
986 |
981 |
984 |
+0.31% |
5,500 |
2025/5/28 |
987 |
987 |
981 |
981 |
-0.20% |
5,900 |
2025/5/27 |
984 |
986 |
983 |
983 |
-0.30% |
2,500 |
2025/5/26 |
989 |
989 |
984 |
986 |
-0.10% |
2,900 |
2025/5/23 |
989 |
990 |
987 |
987 |
-0.60% |
7,000 |
2025/5/22 |
985 |
995 |
985 |
993 |
+0.81% |
309,300 |
2025/5/21 |
988 |
988 |
985 |
985 |
-0.10% |
2,300 |
2025/5/20 |
995 |
995 |
984 |
986 |
-0.70% |
9,100 |
2025/5/19 |
996 |
996 |
992 |
993 |
-0.20% |
4,000 |
2025/5/16 |
995 |
1,000 |
991 |
995 |
-1.97% |
18,700 |
2025/5/15 |
1,006 |
1,015 |
1,005 |
1,015 |
+1.10% |
11,700 |
2025/5/14 |
1,000 |
1,004 |
1,000 |
1,004 |
+0.40% |
4,500 |
2025/5/13 |
1,003 |
1,003 |
1,000 |
1,000 |
-0.10% |
1,900 |
2025/5/12 |
998 |
1,002 |
998 |
1,001 |
+0.40% |
5,400 |
2025/5/9 |
997 |
999 |
995 |
997 |
+0.10% |
3,700 |
2025/5/8 |
992 |
996 |
992 |
996 |
+0.30% |
2,600 |
2025/5/7 |
983 |
995 |
983 |
993 |
-0.50% |
22,400 |
2025/5/2 |
998 |
999 |
998 |
998 |
+0.00% |
2,300 |
2025/5/1 |
998 |
1,000 |
998 |
998 |
-0.10% |
1,800 |
2025/4/30 |
1,000 |
1,000 |
997 |
999 |
-0.10% |
2,600 |
2025/4/28 |
993 |
1,000 |
993 |
1,000 |
+0.81% |
4,300 |
2025/4/25 |
991 |
992 |
990 |
992 |
+0.10% |
4,300 |
2025/4/24 |
994 |
995 |
991 |
991 |
+0.10% |
1,800 |
2025/4/23 |
994 |
997 |
990 |
990 |
+0.00% |
4,300 |
2025/4/22 |
987 |
991 |
987 |
990 |
+0.30% |
1,300 |
2025/4/21 |
997 |
997 |
987 |
987 |
-1.20% |
5,700 |
2025/4/18 |
985 |
1,010 |
985 |
999 |
+1.63% |
15,200 |
2025/4/17 |
980 |
986 |
980 |
983 |
+0.31% |
1,700 |
2025/4/16 |
985 |
985 |
979 |
980 |
-0.31% |
3,500 |
2025/4/15 |
988 |
988 |
980 |
983 |
-0.30% |
4,800 |
2025/4/14 |
984 |
988 |
984 |
986 |
+0.41% |
2,800 |
2025/4/11 |
972 |
982 |
967 |
982 |
-0.10% |
9,000 |
2025/4/10 |
995 |
997 |
979 |
983 |
+1.87% |
8,000 |
2025/4/9 |
986 |
986 |
965 |
965 |
-1.63% |
6,900 |
2025/4/8 |
967 |
989 |
966 |
981 |
+3.92% |
14,300 |
2025/4/7 |
941 |
965 |
925 |
944 |
-4.26% |
36,500 |
2025/4/4 |
989 |
990 |
972 |
986 |
-1.79% |
22,600 |
2025/4/3 |
996 |
1,007 |
988 |
1,004 |
-0.89% |
15,000 |
2025/4/2 |
1,020 |
1,024 |
1,010 |
1,013 |
-0.69% |
9,700 |
2025/4/1 |
1,022 |
1,029 |
1,019 |
1,020 |
+0.00% |
6,000 |
2025/3/31 |
1,036 |
1,036 |
1,014 |
1,020 |
-2.67% |
33,000 |
2025/3/28 |
1,050 |
1,065 |
1,036 |
1,048 |
-3.41% |
29,800 |
2025/3/27 |
1,100 |
1,102 |
1,061 |
1,085 |
+5.14% |
201,900 |
2025/3/26 |
1,030 |
1,032 |
1,029 |
1,032 |
+0.19% |
6,500 |
2025/3/25 |
1,028 |
1,032 |
1,027 |
1,030 |
+0.29% |
4,500 |
2025/3/24 |
1,035 |
1,035 |
1,025 |
1,027 |
-1.06% |
9,300 |
2025/3/21 |
1,030 |
1,038 |
1,030 |
1,038 |
+0.87% |
9,800 |
2025/3/19 |
1,028 |
1,032 |
1,026 |
1,029 |
-0.29% |
12,900 |
2025/3/18 |
1,031 |
1,032 |
1,023 |
1,032 |
+0.00% |
10,100 |
2025/3/17 |
1,032 |
1,035 |
1,027 |
1,032 |
-0.39% |
12,600 |
2025/3/14 |
1,029 |
1,037 |
1,027 |
1,036 |
+0.68% |
8,800 |
2025/3/13 |
1,026 |
1,029 |
1,026 |
1,029 |
+0.29% |
3,100 |
2025/3/12 |
1,016 |
1,026 |
1,014 |
1,026 |
+1.18% |
8,300 |
2025/3/11 |
1,019 |
1,020 |
1,009 |
1,014 |
-0.88% |
12,900 |
2025/3/10 |
1,025 |
1,025 |
1,023 |
1,023 |
-0.20% |
3,400 |
2025/3/7 |
1,022 |
1,025 |
1,020 |
1,025 |
+0.00% |
7,300 |
2025/3/6 |
1,021 |
1,025 |
1,021 |
1,025 |
+0.49% |
2,000 |
2025/3/5 |
1,022 |
1,024 |
1,020 |
1,020 |
-0.29% |
4,400 |
2025/3/4 |
1,025 |
1,026 |
1,022 |
1,023 |
-0.58% |
4,400 |
2025/3/3 |
1,022 |
1,030 |
1,019 |
1,029 |
+0.98% |
9,000 |
2025/2/28 |
1,023 |
1,027 |
1,016 |
1,019 |
-0.97% |
9,400 |
2025/2/27 |
1,022 |
1,029 |
1,022 |
1,029 |
+0.78% |
6,100 |
2025/2/26 |
1,026 |
1,028 |
1,020 |
1,021 |
-0.68% |
4,000 |
2025/2/25 |
1,020 |
1,028 |
1,019 |
1,028 |
+0.39% |
9,300 |
2025/2/21 |
1,021 |
1,026 |
1,020 |
1,024 |
+0.20% |
5,400 |
2025/2/20 |
1,025 |
1,025 |
1,018 |
1,022 |
-0.29% |
10,900 |
2025/2/19 |
1,027 |
1,030 |
1,025 |
1,025 |
-0.29% |
5,200 |
2025/2/18 |
1,029 |
1,041 |
1,026 |
1,028 |
+0.00% |
15,000 |
2025/2/17 |
1,028 |
1,029 |
1,022 |
1,028 |
+0.39% |
8,100 |
2025/2/14 |
1,025 |
1,029 |
1,021 |
1,024 |
-0.39% |
5,700 |
2025/2/13 |
1,024 |
1,028 |
1,022 |
1,028 |
+1.08% |
7,700 |
2025/2/12 |
1,050 |
1,050 |
1,016 |
1,017 |
-3.24% |
156,600 |
2025/2/10 |
1,036 |
1,058 |
1,034 |
1,051 |
+1.15% |
29,900 |
2025/2/7 |
1,035 |
1,048 |
1,035 |
1,039 |
+0.48% |
14,700 |
2025/2/6 |
1,027 |
1,035 |
1,025 |
1,034 |
+0.88% |
14,300 |
2025/2/5 |
1,024 |
1,028 |
1,022 |
1,025 |
+0.39% |
15,600 |
2025/2/4 |
1,017 |
1,024 |
1,017 |
1,021 |
+0.39% |
11,200 |
2025/2/3 |
1,024 |
1,024 |
1,015 |
1,017 |
-0.68% |
18,100 |
2025/1/31 |
1,017 |
1,029 |
1,016 |
1,024 |
-2.94% |
55,400 |
2025/1/30 |
1,029 |
1,061 |
1,029 |
1,055 |
+2.53% |
74,400 |
2025/1/29 |
1,016 |
1,029 |
1,016 |
1,029 |
+1.38% |
10,900 |
2025/1/28 |
1,012 |
1,025 |
1,009 |
1,015 |
+0.30% |
28,100 |
2025/1/27 |
1,014 |
1,019 |
1,011 |
1,012 |
+0.00% |
20,500 |
2025/1/24 |
1,011 |
1,013 |
1,009 |
1,012 |
+0.10% |
7,800 |
2025/1/23 |
1,010 |
1,012 |
1,008 |
1,011 |
+0.40% |
2,700 |
2025/1/22 |
1,012 |
1,012 |
1,004 |
1,007 |
-0.40% |
9,700 |
2025/1/21 |
1,010 |
1,016 |
1,010 |
1,011 |
+0.20% |
6,900 |
2025/1/20 |
1,009 |
1,013 |
1,006 |
1,009 |
+0.10% |
16,300 |
2025/1/17 |
1,010 |
1,010 |
1,000 |
1,008 |
+0.00% |
8,100 |
2025/1/16 |
1,006 |
1,008 |
1,004 |
1,008 |
+0.20% |
3,000 |
|