日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
974 |
982 |
968 |
973 |
-0.21% |
235,500 |
2025/7/11 |
987 |
1,001 |
975 |
975 |
-1.22% |
286,100 |
2025/7/10 |
981 |
988 |
971 |
987 |
+0.92% |
339,900 |
2025/7/9 |
981 |
996 |
966 |
978 |
-0.31% |
337,500 |
2025/7/8 |
997 |
997 |
975 |
981 |
-1.70% |
342,800 |
2025/7/7 |
983 |
1,007 |
983 |
998 |
+1.84% |
377,400 |
2025/7/4 |
978 |
995 |
970 |
980 |
+1.77% |
346,900 |
2025/7/3 |
975 |
979 |
958 |
963 |
-1.23% |
234,300 |
2025/7/2 |
975 |
986 |
973 |
975 |
+0.00% |
234,700 |
2025/7/1 |
988 |
992 |
973 |
975 |
-1.91% |
241,200 |
2025/6/30 |
1,000 |
1,005 |
993 |
994 |
+0.71% |
270,500 |
2025/6/27 |
1,000 |
1,003 |
983 |
987 |
-1.10% |
304,100 |
2025/6/26 |
1,014 |
1,014 |
978 |
998 |
-2.06% |
429,800 |
2025/6/25 |
1,000 |
1,022 |
996 |
1,019 |
+1.70% |
225,500 |
2025/6/24 |
1,003 |
1,007 |
994 |
1,002 |
+1.01% |
146,200 |
2025/6/23 |
969 |
994 |
967 |
992 |
+0.81% |
189,200 |
2025/6/20 |
1,001 |
1,005 |
983 |
984 |
-2.28% |
622,800 |
2025/6/19 |
1,005 |
1,020 |
1,001 |
1,007 |
+0.20% |
232,100 |
2025/6/18 |
1,014 |
1,023 |
1,002 |
1,005 |
-0.50% |
262,500 |
2025/6/17 |
1,015 |
1,030 |
1,008 |
1,010 |
-0.98% |
214,500 |
2025/6/16 |
1,016 |
1,025 |
1,012 |
1,020 |
+0.39% |
135,700 |
2025/6/13 |
1,035 |
1,040 |
1,006 |
1,016 |
-1.65% |
326,400 |
2025/6/12 |
1,029 |
1,039 |
1,023 |
1,033 |
+0.78% |
314,600 |
2025/6/11 |
1,017 |
1,029 |
1,008 |
1,025 |
+1.49% |
238,500 |
2025/6/10 |
1,017 |
1,017 |
1,004 |
1,010 |
-0.69% |
229,700 |
2025/6/9 |
988 |
1,018 |
986 |
1,017 |
+4.52% |
374,000 |
2025/6/6 |
994 |
999 |
965 |
973 |
-2.70% |
403,400 |
2025/6/5 |
990 |
1,004 |
983 |
1,000 |
-0.10% |
296,500 |
2025/6/4 |
1,010 |
1,017 |
995 |
1,001 |
-1.18% |
207,300 |
2025/6/3 |
1,006 |
1,019 |
1,004 |
1,013 |
+0.70% |
206,500 |
2025/6/2 |
1,007 |
1,019 |
1,002 |
1,006 |
-0.40% |
337,200 |
2025/5/30 |
1,010 |
1,022 |
1,006 |
1,010 |
+0.00% |
453,800 |
2025/5/29 |
1,000 |
1,019 |
999 |
1,010 |
+2.54% |
381,300 |
2025/5/28 |
990 |
996 |
979 |
985 |
+0.41% |
228,400 |
2025/5/27 |
990 |
990 |
980 |
981 |
-0.51% |
106,300 |
2025/5/26 |
960 |
988 |
958 |
986 |
+2.60% |
228,800 |
2025/5/23 |
966 |
973 |
951 |
961 |
-0.41% |
240,000 |
2025/5/22 |
949 |
972 |
941 |
965 |
+0.63% |
276,800 |
2025/5/21 |
997 |
1,006 |
956 |
959 |
-0.83% |
387,700 |
2025/5/20 |
976 |
983 |
959 |
967 |
+0.10% |
321,100 |
2025/5/19 |
978 |
988 |
953 |
966 |
-1.23% |
289,100 |
2025/5/16 |
975 |
986 |
968 |
978 |
+1.24% |
291,300 |
2025/5/15 |
984 |
984 |
956 |
966 |
-2.82% |
367,600 |
2025/5/14 |
989 |
1,003 |
976 |
994 |
+3.65% |
635,900 |
2025/5/13 |
952 |
965 |
945 |
959 |
+2.35% |
418,300 |
2025/5/12 |
943 |
948 |
927 |
937 |
-0.95% |
339,400 |
2025/5/9 |
955 |
959 |
934 |
946 |
+0.21% |
390,000 |
2025/5/8 |
933 |
955 |
899 |
944 |
+2.16% |
765,200 |
2025/5/7 |
945 |
945 |
924 |
924 |
-0.96% |
811,500 |
2025/5/2 |
913 |
937 |
911 |
933 |
+3.21% |
525,400 |
2025/5/1 |
903 |
913 |
889 |
904 |
-0.55% |
404,400 |
2025/4/30 |
915 |
922 |
904 |
909 |
+0.11% |
374,500 |
2025/4/28 |
904 |
915 |
899 |
908 |
+2.14% |
408,100 |
2025/4/25 |
894 |
910 |
882 |
889 |
+4.10% |
957,300 |
2025/4/24 |
866 |
868 |
845 |
854 |
+0.35% |
230,800 |
2025/4/23 |
878 |
879 |
846 |
851 |
-0.58% |
294,500 |
2025/4/22 |
862 |
862 |
837 |
856 |
-0.70% |
373,200 |
2025/4/21 |
858 |
875 |
854 |
862 |
+1.77% |
568,400 |
2025/4/18 |
838 |
850 |
828 |
847 |
+2.17% |
535,500 |
2025/4/17 |
816 |
830 |
816 |
829 |
+1.47% |
254,500 |
2025/4/16 |
840 |
846 |
813 |
817 |
-0.49% |
285,300 |
2025/4/15 |
832 |
836 |
821 |
821 |
+0.37% |
297,100 |
2025/4/14 |
816 |
828 |
809 |
818 |
+3.15% |
339,300 |
2025/4/11 |
767 |
799 |
765 |
793 |
-0.38% |
283,700 |
2025/4/10 |
805 |
805 |
780 |
796 |
+7.42% |
437,900 |
2025/4/9 |
734 |
747 |
721 |
741 |
-1.07% |
694,900 |
2025/4/8 |
718 |
752 |
718 |
749 |
+10.31% |
440,700 |
2025/4/7 |
684 |
694 |
664 |
679 |
-8.12% |
633,100 |
2025/4/4 |
744 |
757 |
724 |
739 |
-3.78% |
628,300 |
2025/4/3 |
750 |
776 |
744 |
768 |
-3.15% |
575,100 |
2025/4/2 |
795 |
798 |
782 |
793 |
+0.38% |
332,600 |
2025/4/1 |
799 |
804 |
790 |
790 |
-1.13% |
253,000 |
2025/3/31 |
793 |
809 |
786 |
799 |
-2.68% |
427,700 |
2025/3/28 |
836 |
845 |
816 |
821 |
-2.26% |
405,600 |
2025/3/27 |
839 |
844 |
831 |
840 |
+0.12% |
315,000 |
2025/3/26 |
831 |
844 |
830 |
839 |
+1.57% |
396,300 |
2025/3/25 |
835 |
838 |
821 |
826 |
+0.61% |
215,400 |
2025/3/24 |
830 |
839 |
821 |
821 |
+0.00% |
255,100 |
2025/3/21 |
815 |
831 |
815 |
821 |
+0.98% |
484,900 |
2025/3/19 |
823 |
831 |
813 |
813 |
-1.45% |
226,200 |
2025/3/18 |
843 |
844 |
823 |
825 |
-1.43% |
445,200 |
2025/3/17 |
816 |
840 |
815 |
837 |
+4.10% |
539,800 |
2025/3/14 |
782 |
811 |
777 |
804 |
+0.88% |
474,200 |
2025/3/13 |
806 |
808 |
792 |
797 |
-1.73% |
540,600 |
2025/3/12 |
815 |
819 |
807 |
811 |
-0.12% |
425,900 |
2025/3/11 |
804 |
813 |
786 |
812 |
-0.85% |
608,100 |
2025/3/10 |
820 |
828 |
814 |
819 |
+0.61% |
477,600 |
2025/3/7 |
816 |
827 |
811 |
814 |
-4.01% |
702,900 |
2025/3/6 |
860 |
864 |
842 |
848 |
-2.64% |
593,500 |
2025/3/5 |
869 |
876 |
860 |
871 |
+0.11% |
385,800 |
2025/3/4 |
870 |
880 |
848 |
870 |
-1.69% |
567,600 |
2025/3/3 |
871 |
896 |
870 |
885 |
+2.19% |
557,800 |
2025/2/28 |
889 |
892 |
854 |
866 |
-4.63% |
698,300 |
2025/2/27 |
916 |
919 |
905 |
908 |
-1.41% |
362,000 |
2025/2/26 |
920 |
928 |
913 |
921 |
+0.00% |
270,700 |
2025/2/25 |
896 |
923 |
893 |
921 |
-0.22% |
980,000 |
2025/2/21 |
956 |
963 |
918 |
923 |
-6.39% |
840,000 |
2025/2/20 |
995 |
1,009 |
983 |
986 |
-1.69% |
405,700 |
2025/2/19 |
1,000 |
1,007 |
991 |
1,003 |
-0.69% |
377,200 |
2025/2/18 |
1,001 |
1,022 |
997 |
1,010 |
-0.88% |
372,100 |
2025/2/17 |
1,050 |
1,050 |
1,015 |
1,019 |
-2.95% |
359,200 |
2025/2/14 |
1,081 |
1,084 |
1,050 |
1,050 |
-2.87% |
236,700 |
2025/2/13 |
1,080 |
1,096 |
1,068 |
1,081 |
+2.27% |
401,600 |
2025/2/12 |
1,057 |
1,066 |
1,039 |
1,057 |
+0.48% |
328,900 |
2025/2/10 |
1,011 |
1,067 |
1,009 |
1,052 |
+4.06% |
426,300 |
2025/2/7 |
1,025 |
1,061 |
1,009 |
1,011 |
-1.46% |
543,900 |
2025/2/6 |
1,011 |
1,026 |
1,002 |
1,026 |
+1.38% |
436,300 |
2025/2/5 |
1,020 |
1,023 |
997 |
1,012 |
-1.08% |
626,100 |
2025/2/4 |
1,040 |
1,050 |
1,017 |
1,023 |
-0.78% |
533,500 |
2025/2/3 |
1,044 |
1,046 |
1,017 |
1,031 |
-3.37% |
661,400 |
2025/1/31 |
1,067 |
1,071 |
1,050 |
1,067 |
-0.65% |
385,600 |
2025/1/30 |
1,090 |
1,090 |
1,056 |
1,074 |
-1.65% |
530,100 |
2025/1/29 |
1,097 |
1,118 |
1,087 |
1,092 |
-3.11% |
831,300 |
2025/1/28 |
1,177 |
1,207 |
1,103 |
1,127 |
+1.71% |
2,878,400 |
2025/1/27 |
1,118 |
1,126 |
1,085 |
1,108 |
+0.54% |
1,111,700 |
2025/1/24 |
1,085 |
1,105 |
1,078 |
1,102 |
+1.94% |
348,500 |
2025/1/23 |
1,105 |
1,108 |
1,081 |
1,081 |
+0.37% |
324,000 |
2025/1/22 |
1,089 |
1,097 |
1,060 |
1,077 |
+2.47% |
480,400 |
2025/1/21 |
1,060 |
1,060 |
1,034 |
1,051 |
-0.85% |
309,100 |
2025/1/20 |
1,049 |
1,064 |
1,043 |
1,060 |
+1.24% |
203,900 |
2025/1/17 |
1,057 |
1,057 |
1,025 |
1,047 |
-2.79% |
361,400 |
2025/1/16 |
1,094 |
1,107 |
1,075 |
1,077 |
-1.10% |
260,300 |
2025/1/15 |
1,092 |
1,103 |
1,083 |
1,089 |
-1.00% |
480,900 |
|