日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,095 |
1,115 |
1,085 |
1,095 |
+1.11% |
162,300 |
2025/7/11 |
1,075 |
1,094 |
1,067 |
1,083 |
+1.21% |
75,300 |
2025/7/10 |
1,075 |
1,082 |
1,065 |
1,070 |
+0.85% |
93,200 |
2025/7/9 |
1,060 |
1,064 |
1,047 |
1,061 |
+1.05% |
64,900 |
2025/7/8 |
1,047 |
1,057 |
1,041 |
1,050 |
+0.29% |
38,400 |
2025/7/7 |
1,031 |
1,055 |
1,024 |
1,047 |
+3.77% |
106,700 |
2025/7/4 |
1,010 |
1,019 |
1,008 |
1,009 |
-0.10% |
34,000 |
2025/7/3 |
1,015 |
1,018 |
1,010 |
1,010 |
-0.59% |
43,500 |
2025/7/2 |
1,026 |
1,026 |
1,015 |
1,016 |
-1.17% |
50,400 |
2025/7/1 |
1,049 |
1,049 |
1,028 |
1,028 |
-1.53% |
46,400 |
2025/6/30 |
1,030 |
1,065 |
1,028 |
1,044 |
+1.85% |
93,500 |
2025/6/27 |
1,036 |
1,043 |
1,023 |
1,025 |
-0.77% |
40,500 |
2025/6/26 |
1,037 |
1,037 |
1,026 |
1,033 |
-0.48% |
58,500 |
2025/6/25 |
1,041 |
1,048 |
1,023 |
1,038 |
+0.78% |
65,800 |
2025/6/24 |
1,015 |
1,030 |
1,008 |
1,030 |
+2.28% |
44,900 |
2025/6/23 |
1,010 |
1,012 |
999 |
1,007 |
-0.59% |
55,000 |
2025/6/20 |
1,017 |
1,018 |
1,006 |
1,013 |
-0.39% |
50,500 |
2025/6/19 |
1,023 |
1,033 |
1,017 |
1,017 |
-0.97% |
53,900 |
2025/6/18 |
1,020 |
1,035 |
1,020 |
1,027 |
+0.59% |
38,800 |
2025/6/17 |
1,017 |
1,024 |
1,006 |
1,021 |
+0.59% |
95,600 |
2025/6/16 |
1,007 |
1,020 |
1,003 |
1,015 |
-0.20% |
28,300 |
2025/6/13 |
1,052 |
1,052 |
1,000 |
1,017 |
-1.83% |
154,600 |
2025/6/12 |
1,049 |
1,056 |
1,033 |
1,036 |
-1.15% |
29,600 |
2025/6/11 |
1,048 |
1,054 |
1,036 |
1,048 |
+0.10% |
80,500 |
2025/6/10 |
1,025 |
1,047 |
1,025 |
1,047 |
+2.15% |
67,000 |
2025/6/9 |
1,034 |
1,039 |
1,023 |
1,025 |
-1.16% |
83,200 |
2025/6/6 |
1,040 |
1,048 |
1,031 |
1,037 |
-0.86% |
53,600 |
2025/6/5 |
1,040 |
1,052 |
1,035 |
1,046 |
+0.38% |
60,800 |
2025/6/4 |
1,034 |
1,055 |
1,034 |
1,042 |
+0.87% |
50,400 |
2025/6/3 |
1,055 |
1,056 |
1,032 |
1,033 |
-2.09% |
65,700 |
2025/6/2 |
1,062 |
1,066 |
1,040 |
1,055 |
-1.49% |
84,600 |
2025/5/30 |
1,051 |
1,073 |
1,051 |
1,071 |
+1.04% |
43,100 |
2025/5/29 |
1,079 |
1,079 |
1,053 |
1,060 |
-0.47% |
57,300 |
2025/5/28 |
1,074 |
1,091 |
1,063 |
1,065 |
-0.37% |
96,200 |
2025/5/27 |
1,066 |
1,069 |
1,045 |
1,069 |
+0.09% |
78,200 |
2025/5/26 |
1,047 |
1,075 |
1,042 |
1,068 |
+2.10% |
118,100 |
2025/5/23 |
1,035 |
1,060 |
1,033 |
1,046 |
+0.67% |
67,000 |
2025/5/22 |
1,001 |
1,061 |
1,000 |
1,039 |
+2.36% |
200,200 |
2025/5/21 |
1,036 |
1,038 |
1,012 |
1,015 |
-2.87% |
126,300 |
2025/5/20 |
1,048 |
1,050 |
1,032 |
1,045 |
-0.19% |
71,600 |
2025/5/19 |
1,036 |
1,057 |
1,032 |
1,047 |
+0.19% |
128,600 |
2025/5/16 |
1,042 |
1,056 |
1,037 |
1,045 |
-0.19% |
131,100 |
2025/5/15 |
1,039 |
1,060 |
1,023 |
1,047 |
-1.13% |
202,100 |
2025/5/14 |
1,077 |
1,088 |
1,055 |
1,059 |
-1.94% |
139,700 |
2025/5/13 |
1,071 |
1,089 |
1,056 |
1,080 |
+0.65% |
187,700 |
2025/5/12 |
1,091 |
1,096 |
1,055 |
1,073 |
+0.37% |
196,100 |
2025/5/9 |
1,092 |
1,115 |
1,035 |
1,069 |
-7.20% |
505,500 |
2025/5/8 |
1,153 |
1,172 |
1,132 |
1,152 |
+0.61% |
138,400 |
2025/5/7 |
1,136 |
1,152 |
1,127 |
1,145 |
+1.06% |
121,200 |
2025/5/2 |
1,127 |
1,144 |
1,111 |
1,133 |
+0.53% |
90,300 |
2025/5/1 |
1,134 |
1,137 |
1,124 |
1,127 |
+0.18% |
48,900 |
2025/4/30 |
1,148 |
1,148 |
1,113 |
1,125 |
-0.27% |
79,100 |
2025/4/28 |
1,106 |
1,138 |
1,103 |
1,128 |
+2.64% |
71,300 |
2025/4/25 |
1,099 |
1,101 |
1,090 |
1,099 |
+1.20% |
53,700 |
2025/4/24 |
1,085 |
1,093 |
1,073 |
1,086 |
+1.40% |
27,600 |
2025/4/23 |
1,075 |
1,078 |
1,066 |
1,071 |
+0.94% |
47,000 |
2025/4/22 |
1,071 |
1,075 |
1,057 |
1,061 |
-1.85% |
41,600 |
2025/4/21 |
1,078 |
1,085 |
1,065 |
1,081 |
+0.09% |
49,100 |
2025/4/18 |
1,076 |
1,098 |
1,068 |
1,080 |
+1.12% |
69,100 |
2025/4/17 |
1,042 |
1,069 |
1,042 |
1,068 |
+2.01% |
18,200 |
2025/4/16 |
1,070 |
1,074 |
1,047 |
1,047 |
-2.24% |
57,300 |
2025/4/15 |
1,105 |
1,105 |
1,071 |
1,071 |
-1.20% |
39,300 |
2025/4/14 |
1,097 |
1,104 |
1,071 |
1,084 |
+1.59% |
82,300 |
2025/4/11 |
1,001 |
1,070 |
995 |
1,067 |
+3.59% |
123,300 |
2025/4/10 |
1,041 |
1,041 |
1,013 |
1,030 |
+6.63% |
83,200 |
2025/4/9 |
986 |
986 |
948 |
966 |
-3.78% |
134,100 |
2025/4/8 |
980 |
1,019 |
980 |
1,004 |
+8.07% |
115,500 |
2025/4/7 |
935 |
966 |
914 |
929 |
-9.10% |
199,200 |
2025/4/4 |
1,019 |
1,033 |
997 |
1,022 |
-2.48% |
185,100 |
2025/4/3 |
1,036 |
1,070 |
1,027 |
1,048 |
-2.96% |
130,800 |
2025/4/2 |
1,081 |
1,084 |
1,070 |
1,080 |
+0.09% |
81,300 |
2025/4/1 |
1,112 |
1,112 |
1,076 |
1,079 |
-0.83% |
47,400 |
2025/3/31 |
1,113 |
1,113 |
1,081 |
1,088 |
-3.46% |
92,000 |
2025/3/28 |
1,121 |
1,134 |
1,109 |
1,127 |
-0.44% |
54,400 |
2025/3/27 |
1,130 |
1,139 |
1,120 |
1,132 |
-0.26% |
63,100 |
2025/3/26 |
1,150 |
1,150 |
1,130 |
1,135 |
-0.18% |
53,600 |
2025/3/25 |
1,150 |
1,150 |
1,124 |
1,137 |
+0.53% |
60,300 |
2025/3/24 |
1,130 |
1,150 |
1,127 |
1,131 |
+1.34% |
75,400 |
2025/3/21 |
1,102 |
1,122 |
1,100 |
1,116 |
+1.00% |
75,100 |
2025/3/19 |
1,107 |
1,117 |
1,099 |
1,105 |
-0.18% |
38,200 |
2025/3/18 |
1,098 |
1,116 |
1,095 |
1,107 |
+0.64% |
41,300 |
2025/3/17 |
1,098 |
1,104 |
1,080 |
1,100 |
-1.17% |
100,700 |
2025/3/14 |
1,100 |
1,114 |
1,100 |
1,113 |
-0.09% |
57,100 |
2025/3/13 |
1,119 |
1,134 |
1,100 |
1,114 |
-0.27% |
50,500 |
2025/3/12 |
1,115 |
1,134 |
1,113 |
1,117 |
+0.09% |
46,400 |
2025/3/11 |
1,120 |
1,126 |
1,087 |
1,116 |
-1.06% |
180,100 |
2025/3/10 |
1,130 |
1,132 |
1,111 |
1,128 |
-0.53% |
72,800 |
2025/3/7 |
1,128 |
1,154 |
1,125 |
1,134 |
-0.96% |
57,800 |
2025/3/6 |
1,144 |
1,151 |
1,131 |
1,145 |
+1.51% |
77,600 |
2025/3/5 |
1,150 |
1,153 |
1,128 |
1,128 |
-1.91% |
97,900 |
2025/3/4 |
1,132 |
1,153 |
1,116 |
1,150 |
+0.35% |
88,000 |
2025/3/3 |
1,171 |
1,195 |
1,135 |
1,146 |
-1.63% |
91,500 |
2025/2/28 |
1,180 |
1,193 |
1,146 |
1,165 |
-1.27% |
143,000 |
2025/2/27 |
1,192 |
1,205 |
1,179 |
1,180 |
-0.17% |
126,000 |
2025/2/26 |
1,178 |
1,191 |
1,176 |
1,182 |
+0.77% |
64,500 |
2025/2/25 |
1,135 |
1,181 |
1,124 |
1,173 |
+1.56% |
154,500 |
2025/2/21 |
1,208 |
1,214 |
1,148 |
1,155 |
-4.55% |
203,600 |
2025/2/20 |
1,212 |
1,224 |
1,206 |
1,210 |
+0.25% |
117,800 |
2025/2/19 |
1,200 |
1,215 |
1,189 |
1,207 |
+0.42% |
121,100 |
2025/2/18 |
1,193 |
1,239 |
1,193 |
1,202 |
+1.09% |
199,900 |
2025/2/17 |
1,207 |
1,214 |
1,186 |
1,189 |
+0.25% |
223,900 |
2025/2/14 |
1,230 |
1,230 |
1,175 |
1,186 |
-8.20% |
504,500 |
2025/2/13 |
1,298 |
1,302 |
1,262 |
1,292 |
+0.08% |
182,000 |
2025/2/12 |
1,269 |
1,297 |
1,249 |
1,291 |
+2.62% |
202,500 |
2025/2/10 |
1,239 |
1,265 |
1,234 |
1,258 |
+0.80% |
134,800 |
2025/2/7 |
1,276 |
1,276 |
1,247 |
1,248 |
-2.04% |
119,100 |
2025/2/6 |
1,250 |
1,276 |
1,249 |
1,274 |
+1.35% |
104,400 |
2025/2/5 |
1,237 |
1,261 |
1,232 |
1,257 |
+0.96% |
106,900 |
2025/2/4 |
1,273 |
1,277 |
1,243 |
1,245 |
-0.56% |
139,200 |
2025/2/3 |
1,265 |
1,276 |
1,250 |
1,252 |
-1.18% |
117,400 |
2025/1/31 |
1,299 |
1,299 |
1,267 |
1,267 |
-2.24% |
84,200 |
2025/1/30 |
1,316 |
1,316 |
1,276 |
1,296 |
-1.44% |
109,300 |
2025/1/29 |
1,310 |
1,330 |
1,308 |
1,315 |
+2.33% |
73,900 |
2025/1/28 |
1,298 |
1,302 |
1,285 |
1,285 |
-0.39% |
72,800 |
2025/1/27 |
1,326 |
1,327 |
1,288 |
1,290 |
-1.60% |
82,900 |
2025/1/24 |
1,294 |
1,320 |
1,291 |
1,311 |
+2.42% |
74,600 |
2025/1/23 |
1,312 |
1,312 |
1,280 |
1,280 |
-1.99% |
65,100 |
2025/1/22 |
1,315 |
1,315 |
1,294 |
1,306 |
+0.38% |
50,500 |
2025/1/21 |
1,333 |
1,335 |
1,285 |
1,301 |
-2.11% |
82,200 |
2025/1/20 |
1,297 |
1,335 |
1,294 |
1,329 |
+3.34% |
158,300 |
2025/1/17 |
1,286 |
1,296 |
1,261 |
1,286 |
-0.54% |
72,500 |
2025/1/16 |
1,315 |
1,338 |
1,286 |
1,293 |
-1.30% |
109,700 |
2025/1/15 |
1,342 |
1,342 |
1,296 |
1,310 |
-2.38% |
103,500 |
|