日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,074 |
1,089 |
1,074 |
1,076 |
-0.46% |
26,300 |
2025/7/11 |
1,085 |
1,091 |
1,081 |
1,081 |
+0.65% |
20,300 |
2025/7/10 |
1,093 |
1,093 |
1,074 |
1,074 |
-1.20% |
17,300 |
2025/7/9 |
1,089 |
1,094 |
1,082 |
1,087 |
+0.46% |
16,200 |
2025/7/8 |
1,073 |
1,089 |
1,073 |
1,082 |
+0.19% |
14,900 |
2025/7/7 |
1,080 |
1,087 |
1,073 |
1,080 |
-0.46% |
23,000 |
2025/7/4 |
1,096 |
1,103 |
1,079 |
1,085 |
+1.02% |
46,400 |
2025/7/3 |
1,087 |
1,087 |
1,067 |
1,074 |
-0.83% |
58,900 |
2025/7/2 |
1,088 |
1,094 |
1,078 |
1,083 |
-0.46% |
24,700 |
2025/7/1 |
1,117 |
1,124 |
1,086 |
1,088 |
-2.33% |
45,300 |
2025/6/30 |
1,137 |
1,145 |
1,112 |
1,114 |
-1.24% |
64,600 |
2025/6/27 |
1,115 |
1,128 |
1,100 |
1,128 |
-0.53% |
71,700 |
2025/6/26 |
1,137 |
1,139 |
1,120 |
1,134 |
-0.35% |
84,600 |
2025/6/25 |
1,131 |
1,142 |
1,120 |
1,138 |
+0.89% |
47,300 |
2025/6/24 |
1,112 |
1,133 |
1,110 |
1,128 |
+1.99% |
29,400 |
2025/6/23 |
1,111 |
1,121 |
1,106 |
1,106 |
-1.25% |
32,500 |
2025/6/20 |
1,130 |
1,133 |
1,120 |
1,120 |
-0.71% |
35,400 |
2025/6/19 |
1,136 |
1,144 |
1,123 |
1,128 |
-0.62% |
30,900 |
2025/6/18 |
1,127 |
1,141 |
1,120 |
1,135 |
+0.44% |
28,500 |
2025/6/17 |
1,130 |
1,141 |
1,128 |
1,130 |
+0.00% |
38,400 |
2025/6/16 |
1,110 |
1,134 |
1,104 |
1,130 |
+2.63% |
69,000 |
2025/6/13 |
1,112 |
1,116 |
1,091 |
1,101 |
-0.99% |
41,600 |
2025/6/12 |
1,119 |
1,130 |
1,110 |
1,112 |
+0.00% |
24,300 |
2025/6/11 |
1,116 |
1,116 |
1,107 |
1,112 |
+0.09% |
24,000 |
2025/6/10 |
1,128 |
1,130 |
1,107 |
1,111 |
+1.00% |
58,800 |
2025/6/9 |
1,107 |
1,107 |
1,090 |
1,100 |
+0.92% |
33,000 |
2025/6/6 |
1,105 |
1,105 |
1,090 |
1,090 |
-1.36% |
23,200 |
2025/6/5 |
1,113 |
1,115 |
1,102 |
1,105 |
-0.99% |
32,200 |
2025/6/4 |
1,115 |
1,121 |
1,105 |
1,116 |
+0.00% |
33,300 |
2025/6/3 |
1,115 |
1,123 |
1,107 |
1,116 |
+0.45% |
47,900 |
2025/6/2 |
1,130 |
1,130 |
1,092 |
1,111 |
-1.68% |
94,200 |
2025/5/30 |
1,112 |
1,130 |
1,108 |
1,130 |
+1.62% |
49,000 |
2025/5/29 |
1,101 |
1,118 |
1,095 |
1,112 |
+1.55% |
25,700 |
2025/5/28 |
1,102 |
1,115 |
1,095 |
1,095 |
+0.46% |
42,700 |
2025/5/27 |
1,097 |
1,100 |
1,090 |
1,090 |
-0.18% |
30,800 |
2025/5/26 |
1,073 |
1,095 |
1,073 |
1,092 |
+1.39% |
21,100 |
2025/5/23 |
1,072 |
1,097 |
1,067 |
1,077 |
+1.41% |
50,900 |
2025/5/22 |
1,051 |
1,064 |
1,043 |
1,062 |
+0.47% |
19,000 |
2025/5/21 |
1,074 |
1,075 |
1,055 |
1,057 |
-1.58% |
36,900 |
2025/5/20 |
1,092 |
1,092 |
1,070 |
1,074 |
-2.01% |
41,500 |
2025/5/19 |
1,060 |
1,119 |
1,055 |
1,096 |
+3.89% |
115,800 |
2025/5/16 |
1,059 |
1,066 |
1,041 |
1,055 |
-0.09% |
32,700 |
2025/5/15 |
1,061 |
1,074 |
1,054 |
1,056 |
-1.58% |
36,000 |
2025/5/14 |
1,082 |
1,085 |
1,058 |
1,073 |
-0.46% |
59,500 |
2025/5/13 |
1,090 |
1,098 |
1,072 |
1,078 |
+1.51% |
85,200 |
2025/5/12 |
1,055 |
1,072 |
1,036 |
1,062 |
+0.95% |
44,800 |
2025/5/9 |
1,039 |
1,058 |
1,032 |
1,052 |
+1.25% |
65,200 |
2025/5/8 |
1,030 |
1,051 |
1,003 |
1,039 |
-4.42% |
166,800 |
2025/5/7 |
1,073 |
1,124 |
1,048 |
1,087 |
+2.07% |
106,600 |
2025/5/2 |
1,073 |
1,073 |
1,053 |
1,065 |
-0.09% |
38,200 |
2025/5/1 |
1,073 |
1,095 |
1,052 |
1,066 |
-0.37% |
60,500 |
2025/4/30 |
1,051 |
1,075 |
1,049 |
1,070 |
+1.23% |
42,300 |
2025/4/28 |
1,037 |
1,060 |
1,037 |
1,057 |
+2.22% |
40,900 |
2025/4/25 |
1,028 |
1,036 |
1,018 |
1,034 |
+1.67% |
42,600 |
2025/4/24 |
1,010 |
1,027 |
1,004 |
1,017 |
+0.69% |
48,500 |
2025/4/23 |
1,010 |
1,015 |
997 |
1,010 |
+1.00% |
40,100 |
2025/4/22 |
1,002 |
1,012 |
996 |
1,000 |
-0.70% |
35,300 |
2025/4/21 |
1,003 |
1,009 |
997 |
1,007 |
+0.20% |
24,700 |
2025/4/18 |
1,001 |
1,013 |
997 |
1,005 |
+0.30% |
49,300 |
2025/4/17 |
992 |
1,002 |
990 |
1,002 |
+0.50% |
22,800 |
2025/4/16 |
1,000 |
1,008 |
987 |
997 |
+0.10% |
14,200 |
2025/4/15 |
1,001 |
1,012 |
991 |
996 |
+0.30% |
17,000 |
2025/4/14 |
997 |
1,002 |
990 |
993 |
-0.10% |
22,300 |
2025/4/11 |
958 |
994 |
940 |
994 |
+2.16% |
57,400 |
2025/4/10 |
1,002 |
1,002 |
972 |
973 |
+4.40% |
44,900 |
2025/4/9 |
942 |
945 |
911 |
932 |
-2.61% |
67,500 |
2025/4/8 |
921 |
974 |
921 |
957 |
+9.25% |
55,200 |
2025/4/7 |
882 |
908 |
873 |
876 |
-10.34% |
129,800 |
2025/4/4 |
999 |
1,008 |
949 |
977 |
-4.31% |
123,000 |
2025/4/3 |
1,000 |
1,034 |
1,000 |
1,021 |
-2.48% |
55,300 |
2025/4/2 |
1,065 |
1,065 |
1,041 |
1,047 |
-1.13% |
35,000 |
2025/4/1 |
1,060 |
1,069 |
1,054 |
1,059 |
+0.09% |
25,300 |
2025/3/31 |
1,068 |
1,080 |
1,044 |
1,058 |
-2.58% |
45,000 |
2025/3/28 |
1,097 |
1,097 |
1,082 |
1,086 |
-1.09% |
25,100 |
2025/3/27 |
1,093 |
1,104 |
1,087 |
1,098 |
+0.00% |
47,400 |
2025/3/26 |
1,094 |
1,101 |
1,072 |
1,098 |
+2.62% |
116,200 |
2025/3/25 |
1,069 |
1,075 |
1,055 |
1,070 |
+0.85% |
39,500 |
2025/3/24 |
1,056 |
1,061 |
1,045 |
1,061 |
-0.56% |
37,100 |
2025/3/21 |
1,068 |
1,069 |
1,060 |
1,067 |
+0.09% |
22,400 |
2025/3/19 |
1,066 |
1,069 |
1,057 |
1,066 |
+1.04% |
20,100 |
2025/3/18 |
1,048 |
1,069 |
1,048 |
1,055 |
+0.86% |
37,700 |
2025/3/17 |
1,040 |
1,050 |
1,031 |
1,046 |
+0.58% |
31,500 |
2025/3/14 |
1,032 |
1,041 |
1,031 |
1,040 |
-0.10% |
15,500 |
2025/3/13 |
1,049 |
1,049 |
1,040 |
1,041 |
+0.48% |
20,300 |
2025/3/12 |
1,037 |
1,044 |
1,027 |
1,036 |
-0.38% |
19,200 |
2025/3/11 |
1,030 |
1,040 |
1,000 |
1,040 |
+0.00% |
78,000 |
2025/3/10 |
1,067 |
1,070 |
1,040 |
1,040 |
-1.89% |
39,100 |
2025/3/7 |
1,053 |
1,073 |
1,053 |
1,060 |
-0.56% |
31,100 |
2025/3/6 |
1,074 |
1,075 |
1,060 |
1,066 |
+0.19% |
25,900 |
2025/3/5 |
1,054 |
1,074 |
1,053 |
1,064 |
+0.57% |
18,500 |
2025/3/4 |
1,067 |
1,075 |
1,051 |
1,058 |
-0.84% |
44,300 |
2025/3/3 |
1,067 |
1,078 |
1,059 |
1,067 |
+0.47% |
41,700 |
2025/2/28 |
1,055 |
1,063 |
1,045 |
1,062 |
+0.28% |
49,000 |
2025/2/27 |
1,063 |
1,082 |
1,052 |
1,059 |
+1.83% |
75,700 |
2025/2/26 |
1,055 |
1,055 |
1,035 |
1,040 |
-1.61% |
46,500 |
2025/2/25 |
1,051 |
1,067 |
1,051 |
1,057 |
-0.94% |
34,800 |
2025/2/21 |
1,080 |
1,080 |
1,063 |
1,067 |
-1.20% |
36,600 |
2025/2/20 |
1,110 |
1,110 |
1,075 |
1,080 |
-3.49% |
46,500 |
2025/2/19 |
1,122 |
1,125 |
1,113 |
1,119 |
-0.09% |
29,700 |
2025/2/18 |
1,111 |
1,128 |
1,111 |
1,120 |
+0.18% |
48,800 |
2025/2/17 |
1,116 |
1,129 |
1,108 |
1,118 |
+0.54% |
86,800 |
2025/2/14 |
1,124 |
1,131 |
1,106 |
1,112 |
-1.16% |
49,500 |
2025/2/13 |
1,129 |
1,143 |
1,119 |
1,125 |
+0.72% |
99,800 |
2025/2/12 |
1,118 |
1,119 |
1,092 |
1,117 |
+2.20% |
67,300 |
2025/2/10 |
1,085 |
1,115 |
1,085 |
1,093 |
+1.20% |
69,900 |
2025/2/7 |
1,050 |
1,088 |
1,050 |
1,080 |
+2.76% |
93,800 |
2025/2/6 |
1,060 |
1,061 |
1,015 |
1,051 |
-6.08% |
288,300 |
2025/2/5 |
1,098 |
1,124 |
1,070 |
1,119 |
+3.42% |
181,500 |
2025/2/4 |
1,088 |
1,103 |
1,080 |
1,082 |
+1.31% |
57,500 |
2025/2/3 |
1,085 |
1,085 |
1,066 |
1,068 |
-0.19% |
65,400 |
2025/1/31 |
1,076 |
1,082 |
1,068 |
1,070 |
-0.83% |
73,200 |
2025/1/30 |
1,090 |
1,104 |
1,067 |
1,079 |
-1.46% |
260,400 |
2025/1/29 |
1,095 |
1,105 |
1,088 |
1,095 |
-0.45% |
44,000 |
2025/1/28 |
1,080 |
1,105 |
1,080 |
1,100 |
+1.29% |
45,300 |
2025/1/27 |
1,112 |
1,112 |
1,081 |
1,086 |
-1.90% |
62,300 |
2025/1/24 |
1,086 |
1,108 |
1,084 |
1,107 |
+2.41% |
55,600 |
2025/1/23 |
1,090 |
1,097 |
1,077 |
1,081 |
-1.01% |
54,300 |
2025/1/22 |
1,098 |
1,103 |
1,090 |
1,092 |
-0.18% |
38,900 |
2025/1/21 |
1,111 |
1,111 |
1,086 |
1,094 |
-1.17% |
47,000 |
2025/1/20 |
1,090 |
1,108 |
1,070 |
1,107 |
+2.69% |
70,800 |
2025/1/17 |
1,067 |
1,083 |
1,065 |
1,078 |
+1.22% |
60,900 |
2025/1/16 |
1,089 |
1,089 |
1,061 |
1,065 |
-1.84% |
100,700 |
2025/1/15 |
1,114 |
1,121 |
1,073 |
1,085 |
-1.36% |
122,400 |
|