日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
934 |
941 |
933 |
935 |
+0.32% |
48,900 |
2025/7/10 |
943 |
945 |
932 |
932 |
-0.85% |
62,600 |
2025/7/9 |
935 |
945 |
935 |
940 |
+0.97% |
62,400 |
2025/7/8 |
929 |
939 |
928 |
931 |
+0.22% |
105,200 |
2025/7/7 |
943 |
944 |
929 |
929 |
-1.17% |
169,000 |
2025/7/4 |
943 |
944 |
938 |
940 |
-0.32% |
154,000 |
2025/7/3 |
950 |
952 |
943 |
943 |
-0.53% |
128,700 |
2025/7/2 |
951 |
955 |
948 |
948 |
-0.42% |
103,000 |
2025/7/1 |
959 |
960 |
952 |
952 |
-0.73% |
92,000 |
2025/6/30 |
971 |
971 |
959 |
959 |
+0.00% |
90,600 |
2025/6/27 |
952 |
960 |
952 |
959 |
+0.52% |
147,500 |
2025/6/26 |
956 |
958 |
954 |
954 |
-0.31% |
101,100 |
2025/6/25 |
962 |
962 |
956 |
957 |
-0.52% |
70,700 |
2025/6/24 |
970 |
973 |
962 |
962 |
-0.41% |
67,900 |
2025/6/23 |
972 |
972 |
966 |
966 |
-0.72% |
47,500 |
2025/6/20 |
977 |
979 |
971 |
973 |
-0.41% |
46,500 |
2025/6/19 |
975 |
978 |
972 |
977 |
+0.72% |
35,200 |
2025/6/18 |
964 |
973 |
964 |
970 |
+0.52% |
54,000 |
2025/6/17 |
966 |
968 |
964 |
965 |
-0.21% |
54,100 |
2025/6/16 |
971 |
974 |
965 |
967 |
-0.31% |
64,000 |
2025/6/13 |
978 |
978 |
970 |
970 |
-0.82% |
60,100 |
2025/6/12 |
983 |
983 |
978 |
978 |
-0.51% |
29,300 |
2025/6/11 |
982 |
984 |
979 |
983 |
+0.41% |
22,000 |
2025/6/10 |
980 |
985 |
979 |
979 |
+0.00% |
27,300 |
2025/6/9 |
982 |
983 |
978 |
979 |
+0.00% |
32,100 |
2025/6/6 |
980 |
985 |
979 |
979 |
-0.10% |
22,000 |
2025/6/5 |
983 |
985 |
980 |
980 |
-0.31% |
38,400 |
2025/6/4 |
981 |
984 |
981 |
983 |
+0.31% |
23,800 |
2025/6/3 |
985 |
985 |
980 |
980 |
-0.51% |
32,700 |
2025/6/2 |
990 |
990 |
985 |
985 |
-0.40% |
28,300 |
2025/5/30 |
987 |
994 |
984 |
989 |
-0.10% |
26,300 |
2025/5/29 |
988 |
993 |
987 |
990 |
+0.30% |
29,500 |
2025/5/28 |
994 |
996 |
987 |
987 |
-0.10% |
32,500 |
2025/5/27 |
982 |
992 |
982 |
988 |
+0.61% |
18,900 |
2025/5/26 |
983 |
985 |
981 |
982 |
+0.61% |
20,700 |
2025/5/23 |
976 |
979 |
975 |
976 |
+0.21% |
27,600 |
2025/5/22 |
983 |
983 |
974 |
974 |
-0.92% |
62,200 |
2025/5/21 |
996 |
996 |
982 |
983 |
-0.81% |
58,600 |
2025/5/20 |
1,002 |
1,002 |
991 |
991 |
-0.90% |
38,300 |
2025/5/19 |
998 |
1,002 |
996 |
1,000 |
+0.10% |
25,100 |
2025/5/16 |
993 |
1,000 |
993 |
999 |
+0.50% |
30,200 |
2025/5/15 |
995 |
996 |
990 |
994 |
-0.30% |
29,400 |
2025/5/14 |
996 |
1,000 |
987 |
997 |
-0.10% |
74,700 |
2025/5/13 |
1,003 |
1,003 |
998 |
998 |
-0.40% |
25,700 |
2025/5/12 |
1,002 |
1,008 |
998 |
1,002 |
+0.10% |
26,300 |
2025/5/9 |
999 |
1,005 |
999 |
1,001 |
+0.20% |
27,000 |
2025/5/8 |
1,000 |
1,002 |
993 |
999 |
+0.30% |
24,600 |
2025/5/7 |
1,000 |
1,001 |
994 |
996 |
-0.20% |
55,400 |
2025/5/2 |
1,001 |
1,004 |
997 |
998 |
-0.10% |
29,400 |
2025/5/1 |
1,000 |
1,002 |
995 |
999 |
-0.20% |
36,300 |
2025/4/30 |
1,014 |
1,014 |
1,000 |
1,001 |
-0.79% |
47,700 |
2025/4/28 |
1,006 |
1,009 |
1,001 |
1,009 |
+0.30% |
57,900 |
2025/4/25 |
1,012 |
1,017 |
1,005 |
1,006 |
-0.69% |
22,200 |
2025/4/24 |
1,023 |
1,026 |
1,010 |
1,013 |
-0.88% |
21,200 |
2025/4/23 |
1,016 |
1,022 |
1,015 |
1,022 |
+1.09% |
23,600 |
2025/4/22 |
1,007 |
1,014 |
1,007 |
1,011 |
+0.80% |
24,200 |
2025/4/21 |
1,011 |
1,011 |
1,002 |
1,003 |
-0.79% |
20,700 |
2025/4/18 |
1,004 |
1,011 |
1,002 |
1,011 |
+1.51% |
23,400 |
2025/4/17 |
999 |
1,003 |
991 |
996 |
-0.30% |
33,500 |
2025/4/16 |
1,006 |
1,010 |
996 |
999 |
-0.70% |
34,700 |
2025/4/15 |
1,008 |
1,015 |
1,006 |
1,006 |
-0.30% |
21,400 |
2025/4/14 |
1,016 |
1,016 |
1,009 |
1,009 |
-0.20% |
32,000 |
2025/4/11 |
995 |
1,014 |
989 |
1,011 |
+0.30% |
37,200 |
2025/4/10 |
1,000 |
1,009 |
994 |
1,008 |
+3.81% |
64,100 |
2025/4/9 |
973 |
980 |
954 |
971 |
-1.22% |
62,400 |
2025/4/8 |
960 |
987 |
956 |
983 |
+5.47% |
96,100 |
2025/4/7 |
901 |
945 |
894 |
932 |
-4.21% |
116,700 |
2025/4/4 |
993 |
993 |
957 |
973 |
-2.70% |
145,000 |
2025/4/3 |
1,001 |
1,006 |
990 |
1,000 |
-0.60% |
136,500 |
2025/4/2 |
1,018 |
1,018 |
1,006 |
1,006 |
-0.69% |
64,100 |
2025/4/1 |
1,021 |
1,025 |
1,013 |
1,013 |
-0.69% |
73,900 |
2025/3/31 |
1,025 |
1,028 |
1,019 |
1,020 |
-1.16% |
87,400 |
2025/3/28 |
1,049 |
1,050 |
1,031 |
1,032 |
-3.28% |
223,500 |
2025/3/27 |
1,062 |
1,069 |
1,060 |
1,067 |
+0.66% |
204,700 |
2025/3/26 |
1,057 |
1,061 |
1,056 |
1,060 |
+0.28% |
164,100 |
2025/3/25 |
1,067 |
1,068 |
1,057 |
1,057 |
-1.21% |
460,800 |
2025/3/24 |
1,075 |
1,076 |
1,069 |
1,070 |
-0.47% |
203,800 |
2025/3/21 |
1,071 |
1,077 |
1,071 |
1,075 |
-0.19% |
61,900 |
2025/3/19 |
1,068 |
1,082 |
1,068 |
1,077 |
+0.56% |
69,400 |
2025/3/18 |
1,065 |
1,078 |
1,064 |
1,071 |
+0.56% |
89,600 |
2025/3/17 |
1,077 |
1,079 |
1,061 |
1,065 |
-3.01% |
260,300 |
2025/3/14 |
1,099 |
1,103 |
1,097 |
1,098 |
+0.09% |
44,900 |
2025/3/13 |
1,096 |
1,104 |
1,096 |
1,097 |
-0.36% |
22,000 |
2025/3/12 |
1,093 |
1,102 |
1,093 |
1,101 |
+0.64% |
20,400 |
2025/3/11 |
1,085 |
1,102 |
1,085 |
1,094 |
+0.00% |
35,400 |
2025/3/10 |
1,095 |
1,101 |
1,093 |
1,094 |
+0.00% |
54,200 |
2025/3/7 |
1,096 |
1,104 |
1,094 |
1,094 |
-1.00% |
44,800 |
2025/3/6 |
1,099 |
1,106 |
1,096 |
1,105 |
+0.55% |
25,400 |
2025/3/5 |
1,082 |
1,105 |
1,082 |
1,099 |
+0.83% |
25,200 |
2025/3/4 |
1,078 |
1,095 |
1,078 |
1,090 |
-0.09% |
20,800 |
2025/3/3 |
1,077 |
1,091 |
1,077 |
1,091 |
+1.96% |
25,700 |
2025/2/28 |
1,077 |
1,087 |
1,070 |
1,070 |
-0.93% |
20,500 |
2025/2/27 |
1,075 |
1,092 |
1,069 |
1,080 |
+0.93% |
23,900 |
2025/2/26 |
1,075 |
1,079 |
1,068 |
1,070 |
-0.74% |
33,400 |
2025/2/25 |
1,075 |
1,084 |
1,074 |
1,078 |
+0.28% |
22,400 |
2025/2/21 |
1,081 |
1,087 |
1,075 |
1,075 |
-0.56% |
28,400 |
2025/2/20 |
1,084 |
1,092 |
1,078 |
1,081 |
-0.09% |
27,600 |
2025/2/19 |
1,089 |
1,092 |
1,081 |
1,082 |
-0.73% |
18,500 |
2025/2/18 |
1,098 |
1,098 |
1,082 |
1,090 |
+0.93% |
17,700 |
2025/2/17 |
1,099 |
1,102 |
1,080 |
1,080 |
-1.64% |
24,900 |
2025/2/14 |
1,100 |
1,102 |
1,097 |
1,098 |
-0.54% |
14,500 |
2025/2/13 |
1,105 |
1,105 |
1,099 |
1,104 |
+0.00% |
19,900 |
2025/2/12 |
1,100 |
1,104 |
1,092 |
1,104 |
+1.01% |
25,000 |
2025/2/10 |
1,100 |
1,101 |
1,093 |
1,093 |
+0.00% |
9,900 |
2025/2/7 |
1,100 |
1,101 |
1,092 |
1,093 |
-0.36% |
12,600 |
2025/2/6 |
1,090 |
1,099 |
1,090 |
1,097 |
+1.11% |
8,200 |
2025/2/5 |
1,086 |
1,096 |
1,085 |
1,085 |
-0.09% |
16,500 |
2025/2/4 |
1,091 |
1,098 |
1,086 |
1,086 |
-0.18% |
22,200 |
2025/2/3 |
1,091 |
1,092 |
1,084 |
1,088 |
-1.09% |
34,800 |
2025/1/31 |
1,107 |
1,107 |
1,086 |
1,100 |
-0.63% |
22,300 |
2025/1/30 |
1,105 |
1,110 |
1,097 |
1,107 |
+0.18% |
29,000 |
2025/1/29 |
1,094 |
1,108 |
1,093 |
1,105 |
+1.10% |
45,900 |
2025/1/28 |
1,075 |
1,093 |
1,075 |
1,093 |
+1.86% |
49,900 |
2025/1/27 |
1,060 |
1,073 |
1,059 |
1,073 |
+1.42% |
29,100 |
2025/1/24 |
1,054 |
1,061 |
1,053 |
1,058 |
+0.47% |
17,000 |
2025/1/23 |
1,048 |
1,053 |
1,048 |
1,053 |
+0.48% |
14,200 |
2025/1/22 |
1,051 |
1,053 |
1,046 |
1,048 |
-0.19% |
12,600 |
2025/1/21 |
1,041 |
1,054 |
1,041 |
1,050 |
+0.96% |
21,700 |
2025/1/20 |
1,035 |
1,043 |
1,035 |
1,040 |
+1.17% |
19,300 |
2025/1/17 |
1,031 |
1,034 |
1,026 |
1,028 |
-0.29% |
26,500 |
2025/1/16 |
1,034 |
1,034 |
1,030 |
1,031 |
-0.10% |
73,600 |
2025/1/15 |
1,030 |
1,033 |
1,028 |
1,032 |
+1.08% |
64,300 |
2025/1/14 |
1,025 |
1,029 |
1,021 |
1,021 |
-0.39% |
116,600 |
|