日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,114 |
1,119 |
1,104 |
1,113 |
+0.54% |
8,000 |
2025/7/11 |
1,099 |
1,114 |
1,099 |
1,107 |
+0.45% |
6,300 |
2025/7/10 |
1,122 |
1,122 |
1,102 |
1,102 |
-1.52% |
18,300 |
2025/7/9 |
1,117 |
1,125 |
1,117 |
1,119 |
+0.18% |
8,300 |
2025/7/8 |
1,120 |
1,123 |
1,117 |
1,117 |
-0.09% |
12,200 |
2025/7/7 |
1,127 |
1,127 |
1,117 |
1,118 |
-0.36% |
6,900 |
2025/7/4 |
1,130 |
1,131 |
1,120 |
1,122 |
-0.53% |
12,200 |
2025/7/3 |
1,122 |
1,131 |
1,120 |
1,128 |
+0.09% |
9,400 |
2025/7/2 |
1,113 |
1,130 |
1,110 |
1,127 |
+1.44% |
11,500 |
2025/7/1 |
1,120 |
1,120 |
1,111 |
1,111 |
-0.54% |
10,000 |
2025/6/30 |
1,129 |
1,129 |
1,116 |
1,117 |
-0.89% |
8,500 |
2025/6/27 |
1,126 |
1,127 |
1,111 |
1,127 |
+0.99% |
14,400 |
2025/6/26 |
1,129 |
1,129 |
1,111 |
1,116 |
-0.80% |
12,000 |
2025/6/25 |
1,154 |
1,155 |
1,113 |
1,125 |
-1.49% |
34,400 |
2025/6/24 |
1,122 |
1,142 |
1,122 |
1,142 |
+1.96% |
27,000 |
2025/6/23 |
1,113 |
1,120 |
1,106 |
1,120 |
+0.63% |
10,800 |
2025/6/20 |
1,112 |
1,114 |
1,103 |
1,113 |
+0.09% |
14,100 |
2025/6/19 |
1,106 |
1,114 |
1,100 |
1,112 |
+0.45% |
7,700 |
2025/6/18 |
1,089 |
1,107 |
1,089 |
1,107 |
+1.93% |
8,200 |
2025/6/17 |
1,093 |
1,093 |
1,083 |
1,086 |
-0.64% |
7,700 |
2025/6/16 |
1,082 |
1,096 |
1,082 |
1,093 |
+1.02% |
9,300 |
2025/6/13 |
1,091 |
1,091 |
1,082 |
1,082 |
-1.28% |
12,900 |
2025/6/12 |
1,087 |
1,096 |
1,087 |
1,096 |
+0.18% |
12,800 |
2025/6/11 |
1,084 |
1,096 |
1,077 |
1,094 |
+0.83% |
13,600 |
2025/6/10 |
1,103 |
1,105 |
1,085 |
1,085 |
-1.99% |
19,400 |
2025/6/9 |
1,092 |
1,108 |
1,083 |
1,107 |
+4.24% |
51,300 |
2025/6/6 |
1,067 |
1,067 |
1,060 |
1,062 |
-0.47% |
6,500 |
2025/6/5 |
1,070 |
1,076 |
1,063 |
1,067 |
-0.37% |
9,800 |
2025/6/4 |
1,058 |
1,073 |
1,056 |
1,071 |
+1.23% |
13,300 |
2025/6/3 |
1,058 |
1,072 |
1,058 |
1,058 |
+0.47% |
18,700 |
2025/6/2 |
1,055 |
1,057 |
1,049 |
1,053 |
-0.85% |
10,600 |
2025/5/30 |
1,049 |
1,062 |
1,047 |
1,062 |
+0.47% |
8,100 |
2025/5/29 |
1,060 |
1,063 |
1,049 |
1,057 |
+0.67% |
12,900 |
2025/5/28 |
1,059 |
1,070 |
1,049 |
1,050 |
-0.47% |
16,500 |
2025/5/27 |
1,047 |
1,055 |
1,046 |
1,055 |
+0.57% |
5,000 |
2025/5/26 |
1,047 |
1,054 |
1,045 |
1,049 |
+0.58% |
12,600 |
2025/5/23 |
1,038 |
1,045 |
1,037 |
1,043 |
+0.48% |
9,100 |
2025/5/22 |
1,037 |
1,047 |
1,036 |
1,038 |
+0.10% |
7,900 |
2025/5/21 |
1,033 |
1,042 |
1,032 |
1,037 |
+0.39% |
7,300 |
2025/5/20 |
1,065 |
1,065 |
1,033 |
1,033 |
-2.73% |
13,100 |
2025/5/19 |
1,050 |
1,062 |
1,050 |
1,062 |
+0.19% |
8,100 |
2025/5/16 |
1,049 |
1,065 |
1,042 |
1,060 |
+1.44% |
23,800 |
2025/5/15 |
1,050 |
1,056 |
1,043 |
1,045 |
-1.60% |
6,400 |
2025/5/14 |
1,062 |
1,063 |
1,046 |
1,062 |
+0.00% |
11,900 |
2025/5/13 |
1,077 |
1,083 |
1,055 |
1,062 |
-1.21% |
19,700 |
2025/5/12 |
1,072 |
1,075 |
1,062 |
1,075 |
+0.94% |
20,000 |
2025/5/9 |
1,040 |
1,071 |
1,040 |
1,065 |
+4.00% |
44,500 |
2025/5/8 |
1,019 |
1,024 |
1,007 |
1,024 |
+1.29% |
15,200 |
2025/5/7 |
1,008 |
1,031 |
993 |
1,011 |
+0.70% |
63,600 |
2025/5/2 |
1,002 |
1,009 |
1,000 |
1,004 |
+0.20% |
6,100 |
2025/5/1 |
1,008 |
1,010 |
1,000 |
1,002 |
-0.60% |
7,500 |
2025/4/30 |
1,004 |
1,013 |
1,002 |
1,008 |
-0.30% |
8,100 |
2025/4/28 |
1,007 |
1,011 |
1,002 |
1,011 |
+0.40% |
7,900 |
2025/4/25 |
1,001 |
1,008 |
1,001 |
1,007 |
+0.60% |
10,300 |
2025/4/24 |
1,009 |
1,009 |
990 |
1,001 |
-0.60% |
9,600 |
2025/4/23 |
1,000 |
1,010 |
1,000 |
1,007 |
+1.41% |
10,400 |
2025/4/22 |
996 |
1,005 |
990 |
993 |
+0.30% |
11,300 |
2025/4/21 |
993 |
998 |
984 |
990 |
+0.00% |
6,100 |
2025/4/18 |
974 |
993 |
966 |
990 |
+3.12% |
7,800 |
2025/4/17 |
959 |
964 |
959 |
960 |
+0.10% |
4,300 |
2025/4/16 |
960 |
970 |
959 |
959 |
-0.21% |
6,700 |
2025/4/15 |
981 |
981 |
961 |
961 |
-1.13% |
5,300 |
2025/4/14 |
971 |
986 |
971 |
972 |
+1.04% |
10,700 |
2025/4/11 |
947 |
965 |
938 |
962 |
+0.21% |
14,400 |
2025/4/10 |
960 |
961 |
940 |
960 |
+4.92% |
13,000 |
2025/4/9 |
919 |
930 |
915 |
915 |
-0.65% |
21,300 |
2025/4/8 |
922 |
957 |
920 |
921 |
+1.77% |
22,100 |
2025/4/7 |
928 |
928 |
900 |
905 |
-6.02% |
34,100 |
2025/4/4 |
981 |
989 |
963 |
963 |
-2.53% |
21,400 |
2025/4/3 |
996 |
1,005 |
988 |
988 |
-0.90% |
17,200 |
2025/4/2 |
1,008 |
1,008 |
997 |
997 |
-0.30% |
12,400 |
2025/4/1 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.20% |
6,200 |
2025/3/31 |
1,019 |
1,019 |
998 |
998 |
-2.44% |
20,600 |
2025/3/28 |
1,027 |
1,029 |
1,022 |
1,023 |
-2.39% |
14,800 |
2025/3/27 |
1,029 |
1,048 |
1,027 |
1,048 |
+1.16% |
28,700 |
2025/3/26 |
1,030 |
1,036 |
1,028 |
1,036 |
+0.58% |
16,000 |
2025/3/25 |
1,036 |
1,037 |
1,027 |
1,030 |
+0.00% |
14,200 |
2025/3/24 |
1,036 |
1,036 |
1,030 |
1,030 |
-0.19% |
9,000 |
2025/3/21 |
1,033 |
1,038 |
1,029 |
1,032 |
-0.10% |
8,500 |
2025/3/19 |
1,033 |
1,036 |
1,027 |
1,033 |
-0.10% |
12,100 |
2025/3/18 |
1,030 |
1,039 |
1,030 |
1,034 |
+0.49% |
11,600 |
2025/3/17 |
1,029 |
1,041 |
1,029 |
1,029 |
+0.19% |
8,900 |
2025/3/14 |
1,032 |
1,039 |
1,027 |
1,027 |
-0.29% |
9,100 |
2025/3/13 |
1,034 |
1,035 |
1,027 |
1,030 |
+0.10% |
5,400 |
2025/3/12 |
1,023 |
1,039 |
1,023 |
1,029 |
+0.59% |
6,200 |
2025/3/11 |
1,035 |
1,035 |
1,022 |
1,023 |
-1.25% |
7,700 |
2025/3/10 |
1,036 |
1,039 |
1,030 |
1,036 |
+0.39% |
5,800 |
2025/3/7 |
1,037 |
1,048 |
1,025 |
1,032 |
-0.58% |
12,000 |
2025/3/6 |
1,035 |
1,038 |
1,031 |
1,038 |
+0.58% |
5,200 |
2025/3/5 |
1,031 |
1,039 |
1,027 |
1,032 |
+0.19% |
7,200 |
2025/3/4 |
1,030 |
1,036 |
1,028 |
1,030 |
+0.00% |
8,100 |
2025/3/3 |
1,011 |
1,030 |
1,011 |
1,030 |
+2.28% |
12,900 |
2025/2/28 |
1,012 |
1,014 |
1,005 |
1,007 |
-0.20% |
5,100 |
2025/2/27 |
1,009 |
1,010 |
1,000 |
1,009 |
+0.90% |
7,100 |
2025/2/26 |
1,002 |
1,005 |
999 |
1,000 |
-0.20% |
9,900 |
2025/2/25 |
1,024 |
1,024 |
1,002 |
1,002 |
-0.40% |
16,400 |
2025/2/21 |
1,007 |
1,008 |
998 |
1,006 |
-0.10% |
15,600 |
2025/2/20 |
1,024 |
1,024 |
1,007 |
1,007 |
-1.47% |
14,200 |
2025/2/19 |
1,019 |
1,024 |
1,019 |
1,022 |
+0.20% |
4,900 |
2025/2/18 |
1,021 |
1,023 |
1,018 |
1,020 |
+0.00% |
5,400 |
2025/2/17 |
1,024 |
1,028 |
1,020 |
1,020 |
-0.29% |
5,100 |
2025/2/14 |
1,028 |
1,029 |
1,023 |
1,023 |
-0.29% |
3,600 |
2025/2/13 |
1,016 |
1,027 |
1,014 |
1,026 |
+0.98% |
5,900 |
2025/2/12 |
1,020 |
1,023 |
1,014 |
1,016 |
-0.68% |
6,800 |
2025/2/10 |
1,020 |
1,028 |
1,017 |
1,023 |
+0.29% |
5,900 |
2025/2/7 |
1,021 |
1,026 |
1,016 |
1,020 |
+0.29% |
8,400 |
2025/2/6 |
1,012 |
1,020 |
1,005 |
1,017 |
-3.51% |
25,900 |
2025/2/5 |
1,036 |
1,057 |
1,036 |
1,054 |
+2.13% |
28,400 |
2025/2/4 |
1,046 |
1,046 |
1,031 |
1,032 |
-0.19% |
12,900 |
2025/2/3 |
1,045 |
1,053 |
1,034 |
1,034 |
-1.15% |
14,500 |
2025/1/31 |
1,050 |
1,056 |
1,045 |
1,046 |
-0.38% |
4,000 |
2025/1/30 |
1,048 |
1,059 |
1,047 |
1,050 |
-0.47% |
9,000 |
2025/1/29 |
1,060 |
1,061 |
1,054 |
1,055 |
-0.47% |
5,600 |
2025/1/28 |
1,037 |
1,060 |
1,037 |
1,060 |
+2.22% |
18,100 |
2025/1/27 |
1,045 |
1,045 |
1,036 |
1,037 |
+0.00% |
12,700 |
2025/1/24 |
1,026 |
1,037 |
1,026 |
1,037 |
+0.78% |
6,700 |
2025/1/23 |
1,032 |
1,032 |
1,025 |
1,029 |
-0.19% |
5,600 |
2025/1/22 |
1,027 |
1,031 |
1,026 |
1,031 |
+0.98% |
3,400 |
2025/1/21 |
1,032 |
1,032 |
1,021 |
1,021 |
-0.87% |
8,100 |
2025/1/20 |
1,017 |
1,030 |
1,017 |
1,030 |
+0.98% |
6,400 |
2025/1/17 |
1,015 |
1,020 |
1,014 |
1,020 |
+0.69% |
4,500 |
2025/1/16 |
1,025 |
1,025 |
1,013 |
1,013 |
-0.69% |
8,400 |
2025/1/15 |
1,018 |
1,026 |
1,018 |
1,020 |
+0.20% |
5,100 |
|