日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
970 |
975 |
951 |
951 |
-2.16% |
135,700 |
2025/7/14 |
990 |
995 |
963 |
972 |
-1.72% |
129,000 |
2025/7/11 |
946 |
997 |
941 |
989 |
+4.21% |
241,500 |
2025/7/10 |
949 |
956 |
941 |
949 |
+0.53% |
153,500 |
2025/7/9 |
916 |
944 |
912 |
944 |
+3.85% |
142,500 |
2025/7/8 |
908 |
914 |
898 |
909 |
+0.00% |
118,100 |
2025/7/7 |
897 |
924 |
889 |
909 |
+1.00% |
178,900 |
2025/7/4 |
903 |
917 |
891 |
900 |
-0.22% |
253,300 |
2025/7/3 |
861 |
903 |
861 |
902 |
+4.40% |
351,000 |
2025/7/2 |
886 |
936 |
859 |
864 |
+3.47% |
1,908,900 |
2025/7/1 |
863 |
863 |
833 |
835 |
-3.91% |
173,400 |
2025/6/30 |
878 |
880 |
865 |
869 |
-0.46% |
95,600 |
2025/6/27 |
872 |
879 |
866 |
873 |
+0.00% |
98,400 |
2025/6/26 |
891 |
894 |
868 |
873 |
-1.80% |
71,700 |
2025/6/25 |
882 |
889 |
864 |
889 |
+1.48% |
97,200 |
2025/6/24 |
881 |
893 |
864 |
876 |
+1.15% |
84,900 |
2025/6/23 |
877 |
877 |
848 |
866 |
-2.48% |
132,300 |
2025/6/20 |
909 |
915 |
888 |
888 |
-1.55% |
149,000 |
2025/6/19 |
900 |
908 |
896 |
902 |
+0.33% |
47,200 |
2025/6/18 |
880 |
909 |
880 |
899 |
+2.04% |
91,200 |
2025/6/17 |
886 |
887 |
876 |
881 |
+0.00% |
53,700 |
2025/6/16 |
880 |
882 |
876 |
881 |
+0.11% |
50,500 |
2025/6/13 |
899 |
906 |
871 |
880 |
-1.68% |
123,700 |
2025/6/12 |
907 |
914 |
895 |
895 |
-1.00% |
63,700 |
2025/6/11 |
912 |
914 |
904 |
904 |
-0.33% |
44,900 |
2025/6/10 |
915 |
919 |
903 |
907 |
-0.87% |
43,400 |
2025/6/9 |
909 |
923 |
909 |
915 |
+2.12% |
83,000 |
2025/6/6 |
905 |
913 |
895 |
896 |
-0.99% |
58,500 |
2025/6/5 |
897 |
912 |
889 |
905 |
+1.69% |
90,500 |
2025/6/4 |
900 |
906 |
890 |
890 |
-0.78% |
77,800 |
2025/6/3 |
901 |
910 |
896 |
897 |
-1.32% |
94,000 |
2025/6/2 |
924 |
929 |
908 |
909 |
-2.68% |
76,400 |
2025/5/30 |
930 |
941 |
927 |
934 |
+0.11% |
44,600 |
2025/5/29 |
948 |
948 |
933 |
933 |
-0.74% |
59,500 |
2025/5/28 |
950 |
955 |
940 |
940 |
+0.00% |
48,300 |
2025/5/27 |
935 |
950 |
935 |
940 |
+0.21% |
38,600 |
2025/5/26 |
939 |
951 |
935 |
938 |
+0.54% |
69,900 |
2025/5/23 |
944 |
949 |
929 |
933 |
-0.11% |
60,200 |
2025/5/22 |
921 |
943 |
918 |
934 |
-0.21% |
53,200 |
2025/5/21 |
940 |
952 |
930 |
936 |
-0.64% |
89,200 |
2025/5/20 |
947 |
957 |
938 |
942 |
-0.32% |
64,400 |
2025/5/19 |
956 |
963 |
935 |
945 |
-1.56% |
98,800 |
2025/5/16 |
962 |
982 |
937 |
960 |
+0.95% |
135,500 |
2025/5/15 |
961 |
981 |
949 |
951 |
-2.56% |
102,100 |
2025/5/14 |
970 |
976 |
960 |
976 |
+0.31% |
55,400 |
2025/5/13 |
975 |
993 |
973 |
973 |
+0.00% |
70,800 |
2025/5/12 |
970 |
980 |
960 |
973 |
+0.21% |
70,900 |
2025/5/9 |
974 |
984 |
960 |
971 |
+1.04% |
89,700 |
2025/5/8 |
959 |
966 |
940 |
961 |
+0.73% |
63,500 |
2025/5/7 |
956 |
966 |
950 |
954 |
+0.00% |
57,300 |
2025/5/2 |
948 |
954 |
932 |
954 |
+1.38% |
79,300 |
2025/5/1 |
943 |
947 |
932 |
941 |
-0.21% |
47,500 |
2025/4/30 |
940 |
943 |
925 |
943 |
-0.11% |
63,500 |
2025/4/28 |
942 |
959 |
940 |
944 |
+1.83% |
267,300 |
2025/4/25 |
926 |
943 |
923 |
927 |
+0.65% |
111,700 |
2025/4/24 |
926 |
931 |
916 |
921 |
+0.00% |
63,500 |
2025/4/23 |
931 |
931 |
914 |
921 |
+0.77% |
64,300 |
2025/4/22 |
907 |
922 |
906 |
914 |
+0.99% |
53,700 |
2025/4/21 |
909 |
922 |
899 |
905 |
-1.20% |
79,400 |
2025/4/18 |
897 |
920 |
895 |
916 |
+2.46% |
82,800 |
2025/4/17 |
896 |
901 |
885 |
894 |
+1.48% |
75,400 |
2025/4/16 |
897 |
897 |
872 |
881 |
-1.23% |
88,500 |
2025/4/15 |
895 |
902 |
888 |
892 |
+0.45% |
70,500 |
2025/4/14 |
890 |
911 |
888 |
888 |
+0.34% |
100,200 |
2025/4/11 |
850 |
889 |
838 |
885 |
+1.03% |
140,100 |
2025/4/10 |
900 |
900 |
863 |
876 |
+8.15% |
172,100 |
2025/4/9 |
835 |
840 |
792 |
810 |
-4.71% |
220,900 |
2025/4/8 |
808 |
863 |
807 |
850 |
+11.11% |
180,400 |
2025/4/7 |
791 |
804 |
753 |
765 |
-13.17% |
324,900 |
2025/4/4 |
922 |
930 |
861 |
881 |
-5.47% |
286,600 |
2025/4/3 |
918 |
943 |
915 |
932 |
-2.41% |
174,100 |
2025/4/2 |
999 |
999 |
953 |
955 |
-3.24% |
193,800 |
2025/4/1 |
971 |
1,008 |
968 |
987 |
+1.13% |
230,900 |
2025/3/31 |
1,006 |
1,009 |
976 |
976 |
-4.69% |
282,700 |
2025/3/28 |
1,026 |
1,054 |
1,022 |
1,024 |
-3.03% |
258,300 |
2025/3/27 |
1,047 |
1,070 |
1,043 |
1,056 |
-0.09% |
531,800 |
2025/3/26 |
1,040 |
1,065 |
1,039 |
1,057 |
+1.83% |
225,200 |
2025/3/25 |
1,035 |
1,040 |
1,020 |
1,038 |
+1.47% |
140,000 |
2025/3/24 |
1,038 |
1,038 |
1,013 |
1,023 |
-0.68% |
176,700 |
2025/3/21 |
1,034 |
1,049 |
1,030 |
1,030 |
-0.29% |
92,700 |
2025/3/19 |
1,040 |
1,054 |
1,033 |
1,033 |
-0.67% |
103,100 |
2025/3/18 |
1,040 |
1,053 |
1,030 |
1,040 |
-0.38% |
112,600 |
2025/3/17 |
1,022 |
1,045 |
1,017 |
1,044 |
+3.16% |
187,900 |
2025/3/14 |
999 |
1,014 |
999 |
1,012 |
+0.70% |
167,700 |
2025/3/13 |
1,016 |
1,020 |
1,004 |
1,005 |
-1.28% |
171,200 |
2025/3/12 |
1,003 |
1,028 |
1,003 |
1,018 |
+0.79% |
133,300 |
2025/3/11 |
1,012 |
1,020 |
996 |
1,010 |
-1.94% |
253,000 |
2025/3/10 |
1,015 |
1,042 |
1,010 |
1,030 |
+2.18% |
207,100 |
2025/3/7 |
1,020 |
1,024 |
1,007 |
1,008 |
-2.14% |
124,600 |
2025/3/6 |
1,025 |
1,041 |
1,024 |
1,030 |
+0.29% |
107,600 |
2025/3/5 |
1,020 |
1,037 |
1,011 |
1,027 |
+0.39% |
152,400 |
2025/3/4 |
1,009 |
1,025 |
991 |
1,023 |
+0.79% |
257,400 |
2025/3/3 |
1,028 |
1,029 |
1,009 |
1,015 |
+0.79% |
151,400 |
2025/2/28 |
1,030 |
1,040 |
996 |
1,007 |
-2.89% |
225,600 |
2025/2/27 |
1,052 |
1,055 |
1,033 |
1,037 |
-1.43% |
146,100 |
2025/2/26 |
1,060 |
1,066 |
1,044 |
1,052 |
-2.05% |
215,400 |
2025/2/25 |
1,085 |
1,092 |
1,065 |
1,074 |
-2.19% |
204,600 |
2025/2/21 |
1,147 |
1,163 |
1,090 |
1,098 |
-4.69% |
220,900 |
2025/2/20 |
1,131 |
1,178 |
1,131 |
1,152 |
+0.44% |
213,200 |
2025/2/19 |
1,146 |
1,158 |
1,126 |
1,147 |
-1.97% |
203,800 |
2025/2/18 |
1,157 |
1,189 |
1,149 |
1,170 |
+1.12% |
196,200 |
2025/2/17 |
1,174 |
1,199 |
1,145 |
1,157 |
-9.25% |
347,100 |
2025/2/14 |
1,282 |
1,289 |
1,261 |
1,275 |
-1.09% |
144,100 |
2025/2/13 |
1,266 |
1,289 |
1,257 |
1,289 |
+0.70% |
95,400 |
2025/2/12 |
1,280 |
1,288 |
1,247 |
1,280 |
+1.03% |
132,300 |
2025/2/10 |
1,244 |
1,275 |
1,244 |
1,267 |
+1.85% |
139,400 |
2025/2/7 |
1,224 |
1,258 |
1,224 |
1,244 |
+1.63% |
179,100 |
2025/2/6 |
1,207 |
1,227 |
1,205 |
1,224 |
+1.83% |
66,300 |
2025/2/5 |
1,219 |
1,231 |
1,198 |
1,202 |
-0.41% |
72,900 |
2025/2/4 |
1,248 |
1,248 |
1,189 |
1,207 |
-2.03% |
139,700 |
2025/2/3 |
1,240 |
1,241 |
1,222 |
1,232 |
-1.36% |
105,300 |
2025/1/31 |
1,259 |
1,261 |
1,236 |
1,249 |
-0.32% |
106,800 |
2025/1/30 |
1,253 |
1,262 |
1,226 |
1,253 |
+0.24% |
140,200 |
2025/1/29 |
1,225 |
1,266 |
1,218 |
1,250 |
+1.71% |
216,600 |
2025/1/28 |
1,154 |
1,236 |
1,154 |
1,229 |
+6.50% |
381,400 |
2025/1/27 |
1,142 |
1,164 |
1,131 |
1,154 |
+1.85% |
156,000 |
2025/1/24 |
1,110 |
1,147 |
1,110 |
1,133 |
+2.81% |
105,200 |
2025/1/23 |
1,093 |
1,110 |
1,082 |
1,102 |
-0.45% |
78,600 |
2025/1/22 |
1,099 |
1,107 |
1,091 |
1,107 |
+1.56% |
73,200 |
2025/1/21 |
1,098 |
1,101 |
1,078 |
1,090 |
+0.28% |
67,500 |
2025/1/20 |
1,077 |
1,096 |
1,075 |
1,087 |
+0.46% |
67,200 |
2025/1/17 |
1,085 |
1,086 |
1,068 |
1,082 |
-1.28% |
90,000 |
2025/1/16 |
1,095 |
1,140 |
1,092 |
1,096 |
+0.83% |
92,700 |
|