日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,122 |
1,124 |
1,105 |
1,105 |
-2.04% |
77,300 |
2025/7/11 |
1,130 |
1,132 |
1,124 |
1,128 |
+0.98% |
35,700 |
2025/7/10 |
1,152 |
1,152 |
1,115 |
1,117 |
-2.70% |
53,100 |
2025/7/9 |
1,135 |
1,150 |
1,127 |
1,148 |
+1.86% |
81,000 |
2025/7/8 |
1,100 |
1,133 |
1,100 |
1,127 |
+2.08% |
50,600 |
2025/7/7 |
1,121 |
1,128 |
1,103 |
1,104 |
-1.25% |
50,200 |
2025/7/4 |
1,132 |
1,132 |
1,110 |
1,118 |
+0.54% |
65,500 |
2025/7/3 |
1,085 |
1,128 |
1,085 |
1,112 |
+2.87% |
72,500 |
2025/7/2 |
1,070 |
1,085 |
1,063 |
1,081 |
+1.60% |
33,800 |
2025/7/1 |
1,092 |
1,092 |
1,064 |
1,064 |
-2.83% |
43,100 |
2025/6/30 |
1,100 |
1,102 |
1,091 |
1,095 |
+0.27% |
38,300 |
2025/6/27 |
1,070 |
1,100 |
1,070 |
1,092 |
+3.21% |
79,600 |
2025/6/26 |
1,044 |
1,067 |
1,039 |
1,058 |
+3.62% |
76,700 |
2025/6/25 |
1,021 |
1,025 |
1,016 |
1,021 |
-0.39% |
18,300 |
2025/6/24 |
1,017 |
1,031 |
1,010 |
1,025 |
+2.50% |
36,300 |
2025/6/23 |
1,008 |
1,008 |
997 |
1,000 |
-1.19% |
40,500 |
2025/6/20 |
1,012 |
1,020 |
1,007 |
1,012 |
+0.00% |
40,900 |
2025/6/19 |
1,008 |
1,022 |
1,004 |
1,012 |
+0.40% |
32,300 |
2025/6/18 |
1,009 |
1,015 |
1,006 |
1,008 |
-0.20% |
26,800 |
2025/6/17 |
1,011 |
1,017 |
1,004 |
1,010 |
+0.00% |
36,500 |
2025/6/16 |
1,020 |
1,034 |
1,006 |
1,010 |
-7.00% |
92,300 |
2025/6/13 |
1,094 |
1,110 |
1,045 |
1,086 |
-0.73% |
58,600 |
2025/6/12 |
1,090 |
1,094 |
1,076 |
1,094 |
+0.37% |
30,400 |
2025/6/11 |
1,083 |
1,095 |
1,083 |
1,090 |
+0.65% |
20,900 |
2025/6/10 |
1,076 |
1,091 |
1,076 |
1,083 |
+0.46% |
20,300 |
2025/6/9 |
1,083 |
1,090 |
1,072 |
1,078 |
+0.09% |
22,500 |
2025/6/6 |
1,064 |
1,084 |
1,063 |
1,077 |
+1.60% |
28,700 |
2025/6/5 |
1,046 |
1,066 |
1,046 |
1,060 |
+0.95% |
16,900 |
2025/6/4 |
1,038 |
1,053 |
1,038 |
1,050 |
+1.16% |
11,400 |
2025/6/3 |
1,043 |
1,050 |
1,036 |
1,038 |
-0.86% |
17,800 |
2025/6/2 |
1,052 |
1,058 |
1,045 |
1,047 |
-1.32% |
12,600 |
2025/5/30 |
1,050 |
1,067 |
1,050 |
1,061 |
-0.19% |
16,700 |
2025/5/29 |
1,053 |
1,066 |
1,053 |
1,063 |
+0.95% |
22,000 |
2025/5/28 |
1,057 |
1,067 |
1,053 |
1,053 |
-0.38% |
23,500 |
2025/5/27 |
1,047 |
1,057 |
1,039 |
1,057 |
+1.05% |
16,200 |
2025/5/26 |
1,031 |
1,051 |
1,031 |
1,046 |
+1.95% |
32,200 |
2025/5/23 |
1,021 |
1,027 |
1,020 |
1,026 |
+0.59% |
10,400 |
2025/5/22 |
1,028 |
1,031 |
1,020 |
1,020 |
-1.26% |
25,500 |
2025/5/21 |
1,038 |
1,042 |
1,026 |
1,033 |
+0.19% |
23,400 |
2025/5/20 |
1,052 |
1,055 |
1,031 |
1,031 |
-2.00% |
16,100 |
2025/5/19 |
1,050 |
1,055 |
1,040 |
1,052 |
+1.54% |
12,200 |
2025/5/16 |
1,040 |
1,045 |
1,031 |
1,036 |
+0.00% |
16,100 |
2025/5/15 |
1,040 |
1,044 |
1,032 |
1,036 |
-0.86% |
20,700 |
2025/5/14 |
1,040 |
1,046 |
1,031 |
1,045 |
-0.10% |
10,400 |
2025/5/13 |
1,066 |
1,075 |
1,046 |
1,046 |
-0.95% |
19,100 |
2025/5/12 |
1,037 |
1,059 |
1,037 |
1,056 |
+1.73% |
19,800 |
2025/5/9 |
1,029 |
1,041 |
1,028 |
1,038 |
+1.57% |
25,400 |
2025/5/8 |
1,021 |
1,028 |
1,009 |
1,022 |
+0.10% |
21,200 |
2025/5/7 |
1,028 |
1,029 |
1,012 |
1,021 |
-1.26% |
18,300 |
2025/5/2 |
1,032 |
1,041 |
1,025 |
1,034 |
+1.27% |
22,400 |
2025/5/1 |
1,037 |
1,055 |
1,002 |
1,021 |
-1.35% |
86,000 |
2025/4/30 |
1,035 |
1,041 |
1,018 |
1,035 |
+0.98% |
31,800 |
2025/4/28 |
1,060 |
1,060 |
1,019 |
1,025 |
-3.57% |
71,000 |
2025/4/25 |
1,045 |
1,068 |
1,042 |
1,063 |
+2.21% |
44,900 |
2025/4/24 |
1,039 |
1,052 |
1,031 |
1,040 |
+0.87% |
21,100 |
2025/4/23 |
1,028 |
1,033 |
1,011 |
1,031 |
+2.18% |
25,500 |
2025/4/22 |
1,006 |
1,026 |
996 |
1,009 |
+0.40% |
25,000 |
2025/4/21 |
1,015 |
1,018 |
991 |
1,005 |
-0.99% |
25,700 |
2025/4/18 |
986 |
1,015 |
983 |
1,015 |
+3.78% |
32,300 |
2025/4/17 |
957 |
978 |
952 |
978 |
+2.19% |
23,600 |
2025/4/16 |
971 |
971 |
951 |
957 |
-0.83% |
20,300 |
2025/4/15 |
967 |
977 |
961 |
965 |
-0.10% |
17,500 |
2025/4/14 |
972 |
975 |
960 |
966 |
+0.84% |
28,700 |
2025/4/11 |
933 |
959 |
912 |
958 |
-0.42% |
36,000 |
2025/4/10 |
988 |
988 |
940 |
962 |
+7.13% |
58,200 |
2025/4/9 |
920 |
922 |
886 |
898 |
-3.23% |
66,300 |
2025/4/8 |
920 |
952 |
920 |
928 |
+6.06% |
64,700 |
2025/4/7 |
869 |
909 |
848 |
875 |
-7.31% |
96,900 |
2025/4/4 |
988 |
992 |
931 |
944 |
-7.27% |
125,100 |
2025/4/3 |
1,001 |
1,023 |
993 |
1,018 |
-2.86% |
62,500 |
2025/4/2 |
1,054 |
1,054 |
1,042 |
1,048 |
-0.38% |
24,200 |
2025/4/1 |
1,063 |
1,069 |
1,050 |
1,052 |
-0.75% |
51,600 |
2025/3/31 |
1,102 |
1,108 |
1,060 |
1,060 |
-5.02% |
84,500 |
2025/3/28 |
1,150 |
1,152 |
1,113 |
1,116 |
-3.04% |
65,300 |
2025/3/27 |
1,140 |
1,159 |
1,137 |
1,151 |
+0.61% |
56,500 |
2025/3/26 |
1,136 |
1,151 |
1,136 |
1,144 |
+0.70% |
35,700 |
2025/3/25 |
1,139 |
1,148 |
1,122 |
1,136 |
-0.18% |
53,300 |
2025/3/24 |
1,143 |
1,160 |
1,136 |
1,138 |
+0.62% |
73,300 |
2025/3/21 |
1,099 |
1,143 |
1,099 |
1,131 |
+3.38% |
70,800 |
2025/3/19 |
1,091 |
1,102 |
1,091 |
1,094 |
-0.55% |
29,100 |
2025/3/18 |
1,120 |
1,120 |
1,088 |
1,100 |
-2.40% |
97,400 |
2025/3/17 |
1,126 |
1,152 |
1,107 |
1,127 |
+2.45% |
113,300 |
2025/3/14 |
1,094 |
1,119 |
1,090 |
1,100 |
-0.45% |
75,300 |
2025/3/13 |
1,101 |
1,118 |
1,101 |
1,105 |
+0.27% |
30,900 |
2025/3/12 |
1,090 |
1,109 |
1,090 |
1,102 |
+1.29% |
33,100 |
2025/3/11 |
1,081 |
1,088 |
1,059 |
1,088 |
-0.73% |
51,000 |
2025/3/10 |
1,088 |
1,114 |
1,088 |
1,096 |
+1.11% |
34,600 |
2025/3/7 |
1,071 |
1,090 |
1,056 |
1,084 |
+0.09% |
57,000 |
2025/3/6 |
1,083 |
1,095 |
1,081 |
1,083 |
+1.31% |
27,700 |
2025/3/5 |
1,047 |
1,072 |
1,044 |
1,069 |
+2.10% |
30,900 |
2025/3/4 |
1,053 |
1,056 |
1,033 |
1,047 |
-1.13% |
37,700 |
2025/3/3 |
1,047 |
1,059 |
1,047 |
1,059 |
+1.44% |
33,700 |
2025/2/28 |
1,059 |
1,059 |
1,039 |
1,044 |
-2.06% |
46,000 |
2025/2/27 |
1,060 |
1,066 |
1,055 |
1,066 |
+0.38% |
20,400 |
2025/2/26 |
1,062 |
1,063 |
1,051 |
1,062 |
+0.09% |
39,800 |
2025/2/25 |
1,050 |
1,066 |
1,043 |
1,061 |
+0.95% |
40,300 |
2025/2/21 |
1,062 |
1,062 |
1,049 |
1,051 |
-1.04% |
43,100 |
2025/2/20 |
1,077 |
1,077 |
1,060 |
1,062 |
-1.48% |
47,800 |
2025/2/19 |
1,078 |
1,084 |
1,073 |
1,078 |
+0.00% |
38,400 |
2025/2/18 |
1,094 |
1,094 |
1,078 |
1,078 |
-1.19% |
54,500 |
2025/2/17 |
1,083 |
1,094 |
1,083 |
1,091 |
-0.18% |
42,100 |
2025/2/14 |
1,103 |
1,104 |
1,090 |
1,093 |
-0.55% |
32,700 |
2025/2/13 |
1,095 |
1,106 |
1,093 |
1,099 |
+1.20% |
42,800 |
2025/2/12 |
1,097 |
1,101 |
1,083 |
1,086 |
-1.00% |
32,000 |
2025/2/10 |
1,098 |
1,108 |
1,092 |
1,097 |
+0.09% |
34,800 |
2025/2/7 |
1,100 |
1,103 |
1,094 |
1,096 |
-0.45% |
28,000 |
2025/2/6 |
1,083 |
1,102 |
1,082 |
1,101 |
+0.64% |
47,600 |
2025/2/5 |
1,090 |
1,104 |
1,090 |
1,094 |
+0.37% |
25,300 |
2025/2/4 |
1,099 |
1,101 |
1,090 |
1,090 |
+0.00% |
38,600 |
2025/2/3 |
1,117 |
1,135 |
1,089 |
1,090 |
-3.45% |
55,300 |
2025/1/31 |
1,122 |
1,129 |
1,117 |
1,129 |
+0.27% |
16,900 |
2025/1/30 |
1,130 |
1,130 |
1,112 |
1,126 |
-0.27% |
39,600 |
2025/1/29 |
1,137 |
1,137 |
1,126 |
1,129 |
+0.00% |
35,900 |
2025/1/28 |
1,142 |
1,142 |
1,124 |
1,129 |
-0.88% |
73,500 |
2025/1/27 |
1,143 |
1,148 |
1,132 |
1,139 |
+0.62% |
28,900 |
2025/1/24 |
1,131 |
1,144 |
1,126 |
1,132 |
+0.44% |
37,500 |
2025/1/23 |
1,130 |
1,130 |
1,121 |
1,127 |
+0.62% |
21,800 |
2025/1/22 |
1,130 |
1,138 |
1,116 |
1,120 |
-0.71% |
43,700 |
2025/1/21 |
1,111 |
1,132 |
1,111 |
1,128 |
+1.90% |
27,100 |
2025/1/20 |
1,100 |
1,120 |
1,100 |
1,107 |
+0.64% |
29,100 |
2025/1/17 |
1,102 |
1,112 |
1,091 |
1,100 |
-0.99% |
29,600 |
2025/1/16 |
1,111 |
1,120 |
1,103 |
1,111 |
+0.09% |
22,800 |
2025/1/15 |
1,114 |
1,120 |
1,106 |
1,110 |
-0.54% |
26,000 |
|