日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,318 |
1,318 |
1,278 |
1,292 |
-1.97% |
607,200 |
2025/7/11 |
1,300 |
1,358 |
1,289 |
1,318 |
+2.65% |
1,602,400 |
2025/7/10 |
1,143 |
1,300 |
1,120 |
1,284 |
+11.36% |
2,308,000 |
2025/7/9 |
1,154 |
1,167 |
1,147 |
1,153 |
+0.52% |
335,100 |
2025/7/8 |
1,148 |
1,159 |
1,144 |
1,147 |
+0.61% |
297,300 |
2025/7/7 |
1,144 |
1,153 |
1,138 |
1,140 |
+0.71% |
356,800 |
2025/7/4 |
1,148 |
1,159 |
1,129 |
1,132 |
-1.22% |
270,700 |
2025/7/3 |
1,116 |
1,164 |
1,104 |
1,146 |
+2.23% |
558,900 |
2025/7/2 |
1,137 |
1,160 |
1,121 |
1,121 |
-1.41% |
317,100 |
2025/7/1 |
1,135 |
1,147 |
1,124 |
1,137 |
+1.16% |
355,000 |
2025/6/30 |
1,108 |
1,136 |
1,107 |
1,124 |
+1.72% |
414,600 |
2025/6/27 |
1,126 |
1,131 |
1,098 |
1,105 |
-1.87% |
354,500 |
2025/6/26 |
1,120 |
1,133 |
1,119 |
1,126 |
+0.99% |
231,900 |
2025/6/25 |
1,128 |
1,133 |
1,114 |
1,115 |
-0.71% |
195,500 |
2025/6/24 |
1,111 |
1,126 |
1,106 |
1,123 |
+1.63% |
219,400 |
2025/6/23 |
1,098 |
1,113 |
1,098 |
1,105 |
+0.64% |
238,100 |
2025/6/20 |
1,104 |
1,115 |
1,098 |
1,098 |
-0.81% |
432,400 |
2025/6/19 |
1,104 |
1,112 |
1,100 |
1,107 |
+0.82% |
125,200 |
2025/6/18 |
1,092 |
1,115 |
1,092 |
1,098 |
+1.10% |
202,600 |
2025/6/17 |
1,096 |
1,103 |
1,085 |
1,086 |
+0.09% |
158,100 |
2025/6/16 |
1,095 |
1,099 |
1,083 |
1,085 |
-0.91% |
160,300 |
2025/6/13 |
1,111 |
1,113 |
1,092 |
1,095 |
-1.35% |
184,600 |
2025/6/12 |
1,103 |
1,124 |
1,103 |
1,110 |
+0.36% |
236,100 |
2025/6/11 |
1,111 |
1,119 |
1,104 |
1,106 |
-0.18% |
175,200 |
2025/6/10 |
1,130 |
1,136 |
1,108 |
1,108 |
-1.42% |
264,000 |
2025/6/9 |
1,132 |
1,137 |
1,105 |
1,124 |
-0.53% |
345,700 |
2025/6/6 |
1,137 |
1,141 |
1,115 |
1,130 |
-1.48% |
366,100 |
2025/6/5 |
1,165 |
1,167 |
1,145 |
1,147 |
-1.55% |
196,900 |
2025/6/4 |
1,142 |
1,165 |
1,135 |
1,165 |
+1.39% |
240,100 |
2025/6/3 |
1,128 |
1,171 |
1,128 |
1,149 |
+2.32% |
588,800 |
2025/6/2 |
1,116 |
1,135 |
1,114 |
1,123 |
+0.54% |
446,400 |
2025/5/30 |
1,107 |
1,128 |
1,101 |
1,117 |
+0.90% |
324,400 |
2025/5/29 |
1,075 |
1,114 |
1,075 |
1,107 |
+2.98% |
608,000 |
2025/5/28 |
1,072 |
1,080 |
1,065 |
1,075 |
+0.47% |
257,700 |
2025/5/27 |
1,058 |
1,071 |
1,051 |
1,070 |
+1.33% |
160,600 |
2025/5/26 |
1,038 |
1,057 |
1,037 |
1,056 |
+2.72% |
234,400 |
2025/5/23 |
1,024 |
1,031 |
1,021 |
1,028 |
+0.59% |
123,900 |
2025/5/22 |
1,011 |
1,023 |
1,010 |
1,022 |
+1.09% |
131,300 |
2025/5/21 |
1,025 |
1,027 |
1,010 |
1,011 |
-0.98% |
186,900 |
2025/5/20 |
1,031 |
1,043 |
1,021 |
1,021 |
-1.45% |
256,300 |
2025/5/19 |
1,025 |
1,037 |
1,021 |
1,036 |
+1.47% |
184,900 |
2025/5/16 |
1,010 |
1,022 |
1,005 |
1,021 |
+1.19% |
120,200 |
2025/5/15 |
1,014 |
1,024 |
1,007 |
1,009 |
-0.69% |
161,100 |
2025/5/14 |
1,020 |
1,024 |
1,002 |
1,016 |
-0.59% |
257,200 |
2025/5/13 |
1,031 |
1,034 |
1,021 |
1,022 |
-0.78% |
194,800 |
2025/5/12 |
1,030 |
1,032 |
1,021 |
1,030 |
+0.39% |
149,000 |
2025/5/9 |
1,015 |
1,033 |
1,011 |
1,026 |
+0.88% |
159,000 |
2025/5/8 |
1,015 |
1,019 |
1,000 |
1,017 |
+0.49% |
139,300 |
2025/5/7 |
1,000 |
1,017 |
997 |
1,012 |
+1.20% |
179,100 |
2025/5/2 |
1,001 |
1,007 |
994 |
1,000 |
-0.70% |
151,100 |
2025/5/1 |
1,005 |
1,018 |
1,002 |
1,007 |
-0.59% |
156,500 |
2025/4/30 |
1,015 |
1,020 |
1,001 |
1,013 |
+0.50% |
333,000 |
2025/4/28 |
1,001 |
1,008 |
994 |
1,008 |
+0.70% |
905,600 |
2025/4/25 |
1,013 |
1,019 |
998 |
1,001 |
-2.15% |
206,900 |
2025/4/24 |
1,030 |
1,036 |
1,023 |
1,023 |
-0.49% |
190,100 |
2025/4/23 |
1,030 |
1,045 |
1,023 |
1,028 |
+0.49% |
275,000 |
2025/4/22 |
1,025 |
1,031 |
1,017 |
1,023 |
-0.20% |
152,900 |
2025/4/21 |
1,010 |
1,025 |
1,010 |
1,025 |
+1.18% |
176,800 |
2025/4/18 |
994 |
1,023 |
991 |
1,013 |
+2.63% |
286,600 |
2025/4/17 |
1,000 |
1,011 |
987 |
987 |
-1.69% |
282,900 |
2025/4/16 |
1,003 |
1,007 |
991 |
1,004 |
+1.11% |
209,500 |
2025/4/15 |
1,012 |
1,016 |
993 |
993 |
-1.78% |
335,600 |
2025/4/14 |
994 |
1,022 |
993 |
1,011 |
+1.40% |
414,500 |
2025/4/11 |
962 |
1,002 |
959 |
997 |
+3.75% |
727,600 |
2025/4/10 |
1,012 |
1,038 |
921 |
961 |
-1.64% |
1,793,100 |
2025/4/9 |
984 |
992 |
967 |
977 |
-2.69% |
408,800 |
2025/4/8 |
980 |
1,005 |
977 |
1,004 |
+5.68% |
411,200 |
2025/4/7 |
941 |
971 |
929 |
950 |
-5.38% |
720,200 |
2025/4/4 |
1,005 |
1,016 |
985 |
1,004 |
-2.14% |
577,900 |
2025/4/3 |
1,025 |
1,034 |
1,016 |
1,026 |
-2.75% |
382,400 |
2025/4/2 |
1,063 |
1,067 |
1,040 |
1,055 |
+0.86% |
342,700 |
2025/4/1 |
1,066 |
1,070 |
1,046 |
1,046 |
-0.85% |
391,400 |
2025/3/31 |
1,079 |
1,079 |
1,045 |
1,055 |
-3.21% |
467,600 |
2025/3/28 |
1,085 |
1,094 |
1,080 |
1,090 |
+0.28% |
203,400 |
2025/3/27 |
1,074 |
1,087 |
1,074 |
1,087 |
+1.21% |
300,400 |
2025/3/26 |
1,065 |
1,082 |
1,061 |
1,074 |
+1.61% |
300,600 |
2025/3/25 |
1,085 |
1,090 |
1,055 |
1,057 |
-2.13% |
259,300 |
2025/3/24 |
1,069 |
1,082 |
1,061 |
1,080 |
+0.75% |
274,400 |
2025/3/21 |
1,057 |
1,077 |
1,057 |
1,072 |
+1.13% |
305,000 |
2025/3/19 |
1,049 |
1,065 |
1,047 |
1,060 |
+1.05% |
379,700 |
2025/3/18 |
1,031 |
1,056 |
1,026 |
1,049 |
+2.44% |
344,400 |
2025/3/17 |
1,018 |
1,030 |
1,012 |
1,024 |
+0.00% |
433,400 |
2025/3/14 |
1,006 |
1,029 |
1,006 |
1,024 |
+0.99% |
395,600 |
2025/3/13 |
1,010 |
1,021 |
1,003 |
1,014 |
-0.59% |
560,600 |
2025/3/12 |
1,014 |
1,024 |
1,004 |
1,020 |
-1.54% |
698,200 |
2025/3/11 |
1,030 |
1,039 |
1,024 |
1,036 |
+0.00% |
470,400 |
2025/3/10 |
1,030 |
1,038 |
1,023 |
1,036 |
+0.19% |
369,300 |
2025/3/7 |
1,027 |
1,036 |
1,009 |
1,034 |
-1.15% |
446,300 |
2025/3/6 |
1,035 |
1,046 |
1,028 |
1,046 |
+1.26% |
435,200 |
2025/3/5 |
1,060 |
1,061 |
1,033 |
1,033 |
-1.81% |
346,200 |
2025/3/4 |
1,052 |
1,059 |
1,038 |
1,052 |
-0.47% |
198,100 |
2025/3/3 |
1,045 |
1,059 |
1,041 |
1,057 |
+1.83% |
240,000 |
2025/2/28 |
1,038 |
1,046 |
1,031 |
1,038 |
+0.10% |
230,200 |
2025/2/27 |
1,031 |
1,043 |
1,027 |
1,037 |
-1.71% |
294,200 |
2025/2/26 |
1,047 |
1,056 |
1,038 |
1,055 |
+0.76% |
331,300 |
2025/2/25 |
1,055 |
1,068 |
1,047 |
1,047 |
-1.60% |
273,000 |
2025/2/21 |
1,073 |
1,083 |
1,064 |
1,064 |
-1.75% |
223,500 |
2025/2/20 |
1,080 |
1,084 |
1,072 |
1,083 |
-0.28% |
249,000 |
2025/2/19 |
1,071 |
1,087 |
1,062 |
1,086 |
+1.12% |
357,800 |
2025/2/18 |
1,111 |
1,111 |
1,068 |
1,074 |
-4.45% |
562,100 |
2025/2/17 |
1,117 |
1,166 |
1,109 |
1,124 |
+1.63% |
776,600 |
2025/2/14 |
1,110 |
1,114 |
1,106 |
1,106 |
-0.45% |
215,700 |
2025/2/13 |
1,102 |
1,112 |
1,087 |
1,111 |
+0.73% |
262,200 |
2025/2/12 |
1,124 |
1,125 |
1,101 |
1,103 |
-1.96% |
354,900 |
2025/2/10 |
1,112 |
1,125 |
1,105 |
1,125 |
+1.17% |
221,800 |
2025/2/7 |
1,110 |
1,122 |
1,104 |
1,112 |
+1.55% |
283,400 |
2025/2/6 |
1,080 |
1,098 |
1,079 |
1,095 |
+2.34% |
249,100 |
2025/2/5 |
1,075 |
1,087 |
1,069 |
1,070 |
+0.00% |
223,100 |
2025/2/4 |
1,095 |
1,104 |
1,070 |
1,070 |
-0.28% |
318,000 |
2025/2/3 |
1,060 |
1,104 |
1,050 |
1,073 |
+0.56% |
422,100 |
2025/1/31 |
1,075 |
1,078 |
1,057 |
1,067 |
-0.19% |
356,900 |
2025/1/30 |
1,037 |
1,070 |
1,026 |
1,069 |
+2.69% |
480,900 |
2025/1/29 |
1,040 |
1,053 |
1,036 |
1,041 |
-0.19% |
284,200 |
2025/1/28 |
1,040 |
1,048 |
1,038 |
1,043 |
+0.48% |
390,000 |
2025/1/27 |
1,050 |
1,054 |
1,030 |
1,038 |
-0.95% |
505,500 |
2025/1/24 |
1,051 |
1,065 |
1,048 |
1,048 |
+0.00% |
369,000 |
2025/1/23 |
1,034 |
1,050 |
1,032 |
1,048 |
+0.58% |
355,600 |
2025/1/22 |
1,042 |
1,046 |
1,033 |
1,042 |
-0.48% |
437,000 |
2025/1/21 |
1,051 |
1,055 |
1,035 |
1,047 |
+0.29% |
362,200 |
2025/1/20 |
1,045 |
1,051 |
1,037 |
1,044 |
-0.57% |
368,900 |
2025/1/17 |
1,056 |
1,063 |
1,034 |
1,050 |
-1.50% |
257,700 |
2025/1/16 |
1,050 |
1,073 |
1,046 |
1,066 |
+0.66% |
409,400 |
2025/1/15 |
1,053 |
1,064 |
1,041 |
1,059 |
+0.76% |
407,500 |
|