日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,049 |
1,061 |
1,016 |
1,024 |
-1.06% |
52,400 |
2025/7/11 |
1,023 |
1,045 |
1,023 |
1,035 |
+1.27% |
41,000 |
2025/7/10 |
1,032 |
1,035 |
1,018 |
1,022 |
-0.39% |
32,700 |
2025/7/9 |
1,030 |
1,047 |
1,021 |
1,026 |
+1.58% |
54,300 |
2025/7/8 |
995 |
1,012 |
988 |
1,010 |
+0.80% |
58,500 |
2025/7/7 |
930 |
1,004 |
929 |
1,002 |
+6.60% |
92,800 |
2025/7/4 |
951 |
958 |
930 |
940 |
-1.57% |
53,600 |
2025/7/3 |
960 |
973 |
948 |
955 |
-1.24% |
34,800 |
2025/7/2 |
994 |
994 |
963 |
967 |
-3.30% |
58,700 |
2025/7/1 |
1,019 |
1,024 |
1,000 |
1,000 |
-1.96% |
44,200 |
2025/6/30 |
1,015 |
1,043 |
1,014 |
1,020 |
+1.19% |
40,900 |
2025/6/27 |
1,023 |
1,025 |
999 |
1,008 |
-0.59% |
62,400 |
2025/6/26 |
1,044 |
1,051 |
1,014 |
1,014 |
-1.55% |
30,000 |
2025/6/25 |
1,068 |
1,068 |
1,017 |
1,030 |
-1.72% |
61,200 |
2025/6/24 |
1,036 |
1,053 |
1,036 |
1,048 |
+2.64% |
19,800 |
2025/6/23 |
1,011 |
1,038 |
1,004 |
1,021 |
+0.00% |
38,500 |
2025/6/20 |
1,063 |
1,063 |
1,021 |
1,021 |
-4.58% |
54,500 |
2025/6/19 |
1,087 |
1,093 |
1,056 |
1,070 |
-0.47% |
31,400 |
2025/6/18 |
1,094 |
1,122 |
1,072 |
1,075 |
-1.92% |
49,500 |
2025/6/17 |
1,125 |
1,134 |
1,082 |
1,096 |
-1.08% |
54,600 |
2025/6/16 |
1,122 |
1,142 |
1,106 |
1,108 |
+0.00% |
33,700 |
2025/6/13 |
1,146 |
1,164 |
1,103 |
1,108 |
-0.18% |
76,600 |
2025/6/12 |
1,120 |
1,121 |
1,090 |
1,110 |
+1.83% |
33,900 |
2025/6/11 |
1,105 |
1,129 |
1,090 |
1,090 |
-1.36% |
40,600 |
2025/6/10 |
1,106 |
1,143 |
1,100 |
1,105 |
+2.31% |
85,700 |
2025/6/9 |
1,088 |
1,094 |
1,068 |
1,080 |
+1.22% |
44,500 |
2025/6/6 |
1,066 |
1,082 |
1,054 |
1,067 |
-0.47% |
28,800 |
2025/6/5 |
1,071 |
1,083 |
1,065 |
1,072 |
+0.09% |
28,900 |
2025/6/4 |
1,094 |
1,094 |
1,071 |
1,071 |
-1.47% |
41,000 |
2025/6/3 |
1,068 |
1,094 |
1,065 |
1,087 |
+2.55% |
43,000 |
2025/6/2 |
1,068 |
1,071 |
1,044 |
1,060 |
+0.57% |
63,900 |
2025/5/30 |
1,002 |
1,066 |
1,002 |
1,054 |
+3.84% |
67,000 |
2025/5/29 |
1,038 |
1,038 |
997 |
1,015 |
-1.74% |
62,700 |
2025/5/28 |
1,021 |
1,043 |
999 |
1,033 |
+1.18% |
60,700 |
2025/5/27 |
1,049 |
1,051 |
1,021 |
1,021 |
-1.83% |
42,500 |
2025/5/26 |
1,030 |
1,067 |
1,030 |
1,040 |
+1.66% |
44,300 |
2025/5/23 |
1,085 |
1,099 |
1,023 |
1,023 |
-3.03% |
70,500 |
2025/5/22 |
1,064 |
1,098 |
1,055 |
1,055 |
-0.85% |
52,900 |
2025/5/21 |
1,071 |
1,074 |
1,060 |
1,064 |
-1.39% |
51,700 |
2025/5/20 |
1,054 |
1,086 |
1,041 |
1,079 |
+2.37% |
184,900 |
2025/5/19 |
1,064 |
1,116 |
1,050 |
1,054 |
-0.09% |
191,800 |
2025/5/16 |
1,020 |
1,071 |
1,010 |
1,055 |
+2.03% |
98,700 |
2025/5/15 |
1,050 |
1,108 |
1,012 |
1,034 |
+3.40% |
463,700 |
2025/5/14 |
847 |
1,000 |
847 |
1,000 |
+17.65% |
243,000 |
2025/5/13 |
871 |
871 |
848 |
850 |
-1.96% |
34,600 |
2025/5/12 |
880 |
882 |
865 |
867 |
-0.80% |
22,700 |
2025/5/9 |
880 |
889 |
872 |
874 |
-0.11% |
71,600 |
2025/5/8 |
872 |
887 |
872 |
875 |
+1.63% |
36,700 |
2025/5/7 |
855 |
872 |
840 |
861 |
+1.18% |
50,800 |
2025/5/2 |
835 |
851 |
834 |
851 |
+2.41% |
20,100 |
2025/5/1 |
868 |
868 |
831 |
831 |
-2.81% |
49,800 |
2025/4/30 |
855 |
863 |
849 |
855 |
+0.00% |
27,700 |
2025/4/28 |
860 |
867 |
850 |
855 |
+0.59% |
33,700 |
2025/4/25 |
840 |
860 |
839 |
850 |
+2.78% |
52,200 |
2025/4/24 |
822 |
835 |
822 |
827 |
+0.85% |
26,200 |
2025/4/23 |
823 |
833 |
820 |
820 |
+0.99% |
31,800 |
2025/4/22 |
841 |
848 |
809 |
812 |
-3.45% |
57,100 |
2025/4/21 |
830 |
841 |
823 |
841 |
+1.45% |
47,000 |
2025/4/18 |
833 |
841 |
812 |
829 |
-0.36% |
79,700 |
2025/4/17 |
813 |
837 |
810 |
832 |
+3.35% |
48,800 |
2025/4/16 |
813 |
823 |
805 |
805 |
+0.88% |
75,000 |
2025/4/15 |
787 |
798 |
785 |
798 |
+1.01% |
31,300 |
2025/4/14 |
759 |
799 |
759 |
790 |
+5.90% |
72,300 |
2025/4/11 |
713 |
755 |
713 |
746 |
+1.22% |
45,500 |
2025/4/10 |
765 |
765 |
729 |
737 |
+5.59% |
84,100 |
2025/4/9 |
713 |
718 |
692 |
698 |
-2.10% |
66,400 |
2025/4/8 |
696 |
734 |
696 |
713 |
+8.03% |
55,900 |
2025/4/7 |
661 |
698 |
651 |
660 |
-11.76% |
207,700 |
2025/4/4 |
775 |
787 |
714 |
748 |
-5.91% |
205,100 |
2025/4/3 |
775 |
799 |
775 |
795 |
-1.61% |
75,300 |
2025/4/2 |
801 |
817 |
793 |
808 |
+1.00% |
64,700 |
2025/4/1 |
815 |
823 |
799 |
800 |
+0.00% |
53,900 |
2025/3/31 |
818 |
818 |
795 |
800 |
-5.44% |
117,100 |
2025/3/28 |
855 |
868 |
842 |
846 |
-1.40% |
34,000 |
2025/3/27 |
868 |
875 |
853 |
858 |
-1.38% |
33,200 |
2025/3/26 |
856 |
870 |
839 |
870 |
+2.96% |
65,000 |
2025/3/25 |
855 |
869 |
839 |
845 |
+0.60% |
71,100 |
2025/3/24 |
835 |
863 |
835 |
840 |
+0.60% |
42,700 |
2025/3/21 |
849 |
850 |
835 |
835 |
-1.42% |
28,700 |
2025/3/19 |
816 |
851 |
816 |
847 |
+3.80% |
78,000 |
2025/3/18 |
820 |
823 |
804 |
816 |
+0.12% |
73,500 |
2025/3/17 |
820 |
822 |
803 |
815 |
+0.37% |
46,600 |
2025/3/14 |
799 |
820 |
799 |
812 |
-0.25% |
70,600 |
2025/3/13 |
837 |
837 |
810 |
814 |
-2.40% |
96,000 |
2025/3/12 |
835 |
856 |
833 |
834 |
-0.12% |
58,400 |
2025/3/11 |
868 |
876 |
833 |
835 |
-4.46% |
114,100 |
2025/3/10 |
890 |
897 |
872 |
874 |
-1.47% |
43,800 |
2025/3/7 |
864 |
893 |
861 |
887 |
+1.37% |
65,300 |
2025/3/6 |
879 |
883 |
865 |
875 |
+0.69% |
44,500 |
2025/3/5 |
875 |
889 |
867 |
869 |
-0.80% |
48,600 |
2025/3/4 |
884 |
898 |
870 |
876 |
-2.12% |
59,400 |
2025/3/3 |
904 |
904 |
888 |
895 |
-0.11% |
69,900 |
2025/2/28 |
903 |
907 |
863 |
896 |
-2.40% |
128,600 |
2025/2/27 |
903 |
920 |
897 |
918 |
+2.68% |
68,500 |
2025/2/26 |
902 |
910 |
882 |
894 |
-1.76% |
92,400 |
2025/2/25 |
903 |
929 |
898 |
910 |
-2.05% |
110,400 |
2025/2/21 |
952 |
956 |
925 |
929 |
-1.90% |
72,600 |
2025/2/20 |
952 |
952 |
931 |
947 |
-1.04% |
72,600 |
2025/2/19 |
950 |
978 |
946 |
957 |
+0.95% |
140,100 |
2025/2/18 |
920 |
965 |
911 |
948 |
+2.27% |
146,800 |
2025/2/17 |
949 |
951 |
889 |
927 |
-1.90% |
235,600 |
2025/2/14 |
910 |
966 |
901 |
945 |
+5.47% |
436,100 |
2025/2/13 |
869 |
935 |
811 |
896 |
+4.55% |
1,413,400 |
2025/2/12 |
821 |
863 |
821 |
857 |
+5.28% |
208,900 |
2025/2/10 |
819 |
837 |
812 |
814 |
+0.25% |
109,100 |
2025/2/7 |
802 |
824 |
802 |
812 |
+1.25% |
131,900 |
2025/2/6 |
810 |
813 |
788 |
802 |
-0.25% |
67,800 |
2025/2/5 |
783 |
805 |
779 |
804 |
+2.16% |
58,100 |
2025/2/4 |
792 |
804 |
786 |
787 |
+0.25% |
64,300 |
2025/2/3 |
774 |
793 |
767 |
785 |
+2.48% |
73,600 |
2025/1/31 |
770 |
794 |
766 |
766 |
-0.39% |
60,000 |
2025/1/30 |
785 |
813 |
769 |
769 |
-1.66% |
84,900 |
2025/1/29 |
779 |
794 |
775 |
782 |
+1.43% |
68,600 |
2025/1/28 |
752 |
776 |
752 |
771 |
+1.31% |
55,500 |
2025/1/27 |
774 |
785 |
759 |
761 |
-0.65% |
77,500 |
2025/1/24 |
730 |
775 |
729 |
766 |
+5.80% |
108,100 |
2025/1/23 |
736 |
737 |
724 |
724 |
-1.76% |
21,800 |
2025/1/22 |
723 |
747 |
723 |
737 |
+2.22% |
63,200 |
2025/1/21 |
728 |
728 |
714 |
721 |
-1.77% |
97,900 |
2025/1/20 |
736 |
752 |
730 |
734 |
+0.96% |
58,400 |
2025/1/17 |
729 |
732 |
723 |
727 |
-0.55% |
17,600 |
2025/1/16 |
724 |
735 |
718 |
731 |
+0.97% |
53,700 |
2025/1/15 |
731 |
731 |
711 |
724 |
-0.82% |
119,000 |
|