日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,082 |
1,082 |
1,074 |
1,075 |
-0.65% |
3,800 |
2025/7/11 |
1,071 |
1,082 |
1,065 |
1,082 |
+1.22% |
8,300 |
2025/7/10 |
1,072 |
1,073 |
1,069 |
1,069 |
-0.19% |
2,100 |
2025/7/9 |
1,074 |
1,079 |
1,070 |
1,071 |
-0.09% |
4,900 |
2025/7/8 |
1,068 |
1,072 |
1,068 |
1,072 |
+0.37% |
1,100 |
2025/7/7 |
1,073 |
1,073 |
1,068 |
1,068 |
-0.28% |
2,100 |
2025/7/4 |
1,075 |
1,077 |
1,068 |
1,071 |
-0.28% |
3,800 |
2025/7/3 |
1,078 |
1,079 |
1,072 |
1,074 |
-0.28% |
700 |
2025/7/2 |
1,071 |
1,077 |
1,071 |
1,077 |
+0.65% |
2,300 |
2025/7/1 |
1,068 |
1,073 |
1,067 |
1,070 |
+0.38% |
3,400 |
2025/6/30 |
1,067 |
1,072 |
1,066 |
1,066 |
-0.09% |
800 |
2025/6/27 |
1,069 |
1,070 |
1,063 |
1,067 |
-0.19% |
1,900 |
2025/6/26 |
1,066 |
1,069 |
1,063 |
1,069 |
+0.85% |
1,800 |
2025/6/25 |
1,061 |
1,062 |
1,058 |
1,060 |
-0.84% |
1,200 |
2025/6/24 |
1,069 |
1,069 |
1,061 |
1,069 |
+0.38% |
1,400 |
2025/6/23 |
1,063 |
1,065 |
1,057 |
1,065 |
+0.19% |
1,400 |
2025/6/20 |
1,061 |
1,070 |
1,060 |
1,063 |
+0.28% |
3,300 |
2025/6/19 |
1,056 |
1,060 |
1,056 |
1,060 |
+0.38% |
700 |
2025/6/18 |
1,059 |
1,060 |
1,056 |
1,056 |
-0.19% |
1,200 |
2025/6/17 |
1,060 |
1,060 |
1,058 |
1,058 |
-0.19% |
400 |
2025/6/16 |
1,062 |
1,062 |
1,060 |
1,060 |
-0.19% |
200 |
2025/6/13 |
1,053 |
1,063 |
1,050 |
1,062 |
+0.28% |
1,800 |
2025/6/12 |
1,050 |
1,059 |
1,045 |
1,059 |
+0.86% |
1,400 |
2025/6/11 |
1,049 |
1,050 |
1,046 |
1,050 |
+0.10% |
700 |
2025/6/10 |
1,048 |
1,049 |
1,042 |
1,049 |
+0.00% |
2,200 |
2025/6/9 |
1,055 |
1,055 |
1,049 |
1,049 |
+0.29% |
200 |
2025/6/6 |
1,050 |
1,050 |
1,046 |
1,046 |
-0.38% |
900 |
2025/6/5 |
1,047 |
1,063 |
1,047 |
1,050 |
+0.48% |
2,300 |
2025/6/4 |
1,044 |
1,047 |
1,044 |
1,045 |
+0.10% |
1,300 |
2025/6/3 |
1,047 |
1,051 |
1,044 |
1,044 |
-0.29% |
1,700 |
2025/6/2 |
1,057 |
1,057 |
1,042 |
1,047 |
-1.04% |
4,800 |
2025/5/30 |
1,059 |
1,068 |
1,056 |
1,058 |
-0.19% |
2,500 |
2025/5/29 |
1,062 |
1,069 |
1,060 |
1,060 |
-0.38% |
1,400 |
2025/5/28 |
1,069 |
1,069 |
1,056 |
1,064 |
-0.37% |
3,600 |
2025/5/27 |
1,064 |
1,068 |
1,056 |
1,068 |
+0.38% |
2,000 |
2025/5/26 |
1,063 |
1,067 |
1,057 |
1,064 |
+0.66% |
2,900 |
2025/5/23 |
1,058 |
1,059 |
1,057 |
1,057 |
-0.09% |
2,300 |
2025/5/22 |
1,070 |
1,070 |
1,058 |
1,058 |
-0.28% |
2,400 |
2025/5/21 |
1,067 |
1,067 |
1,061 |
1,061 |
-0.38% |
800 |
2025/5/20 |
1,065 |
1,070 |
1,061 |
1,065 |
+0.38% |
2,300 |
2025/5/16 |
1,070 |
1,070 |
1,061 |
1,061 |
-0.28% |
1,700 |
2025/5/15 |
1,062 |
1,071 |
1,062 |
1,064 |
+0.09% |
800 |
2025/5/14 |
1,067 |
1,067 |
1,062 |
1,063 |
+0.28% |
900 |
2025/5/13 |
1,066 |
1,068 |
1,060 |
1,060 |
-0.19% |
1,200 |
2025/5/12 |
1,067 |
1,067 |
1,060 |
1,062 |
+0.47% |
1,400 |
2025/5/9 |
1,071 |
1,071 |
1,057 |
1,057 |
-0.84% |
3,000 |
2025/5/8 |
1,071 |
1,071 |
1,065 |
1,066 |
-1.02% |
1,000 |
2025/5/7 |
1,081 |
1,081 |
1,074 |
1,077 |
-0.09% |
1,200 |
2025/5/2 |
1,082 |
1,082 |
1,068 |
1,078 |
-0.19% |
2,300 |
2025/5/1 |
1,082 |
1,082 |
1,062 |
1,080 |
-0.18% |
3,100 |
2025/4/30 |
1,109 |
1,109 |
1,081 |
1,082 |
+0.28% |
3,100 |
2025/4/28 |
1,084 |
1,148 |
1,069 |
1,079 |
-0.46% |
27,000 |
2025/4/25 |
1,081 |
1,084 |
1,074 |
1,084 |
+0.93% |
900 |
2025/4/24 |
1,088 |
1,088 |
1,074 |
1,074 |
-1.01% |
3,200 |
2025/4/23 |
1,088 |
1,088 |
1,080 |
1,085 |
-0.28% |
2,200 |
2025/4/22 |
1,087 |
1,089 |
1,085 |
1,088 |
+0.09% |
3,100 |
2025/4/21 |
1,086 |
1,087 |
1,066 |
1,087 |
+0.65% |
3,500 |
2025/4/18 |
1,070 |
1,090 |
1,070 |
1,080 |
-0.55% |
3,400 |
2025/4/17 |
1,091 |
1,108 |
1,065 |
1,086 |
-0.64% |
7,100 |
2025/4/16 |
1,099 |
1,099 |
1,093 |
1,093 |
+0.74% |
200 |
2025/4/15 |
1,107 |
1,112 |
1,085 |
1,085 |
-1.90% |
4,100 |
2025/4/14 |
1,097 |
1,110 |
1,077 |
1,106 |
+3.08% |
6,100 |
2025/4/11 |
1,086 |
1,087 |
1,065 |
1,073 |
-1.20% |
1,100 |
2025/4/10 |
1,084 |
1,086 |
1,078 |
1,086 |
+2.94% |
1,900 |
2025/4/9 |
1,045 |
1,064 |
1,045 |
1,055 |
+1.25% |
2,100 |
2025/4/8 |
1,001 |
1,064 |
1,001 |
1,042 |
+4.30% |
4,500 |
2025/4/7 |
998 |
1,000 |
973 |
999 |
-6.90% |
11,300 |
2025/4/4 |
1,103 |
1,104 |
1,054 |
1,073 |
-2.72% |
7,000 |
2025/4/3 |
1,138 |
1,138 |
1,103 |
1,103 |
-2.73% |
3,700 |
2025/4/2 |
1,148 |
1,148 |
1,134 |
1,134 |
+0.53% |
1,100 |
2025/4/1 |
1,136 |
1,138 |
1,125 |
1,128 |
+0.53% |
4,700 |
2025/3/31 |
1,123 |
1,128 |
1,120 |
1,122 |
+0.09% |
2,900 |
2025/3/28 |
1,108 |
1,124 |
1,108 |
1,121 |
-0.44% |
2,000 |
2025/3/27 |
1,111 |
1,126 |
1,100 |
1,126 |
+2.36% |
4,200 |
2025/3/26 |
1,099 |
1,105 |
1,098 |
1,100 |
+0.18% |
2,600 |
2025/3/25 |
1,099 |
1,099 |
1,095 |
1,098 |
+0.27% |
1,200 |
2025/3/24 |
1,094 |
1,095 |
1,091 |
1,095 |
+0.00% |
4,000 |
2025/3/21 |
1,099 |
1,099 |
1,092 |
1,095 |
-0.36% |
1,800 |
2025/3/19 |
1,095 |
1,100 |
1,095 |
1,099 |
+0.37% |
1,600 |
2025/3/18 |
1,100 |
1,100 |
1,094 |
1,095 |
+0.00% |
5,000 |
2025/3/17 |
1,095 |
1,096 |
1,090 |
1,095 |
+0.46% |
2,600 |
2025/3/14 |
1,090 |
1,098 |
1,090 |
1,090 |
-0.46% |
600 |
2025/3/13 |
1,099 |
1,099 |
1,095 |
1,095 |
-0.36% |
2,600 |
2025/3/12 |
1,099 |
1,099 |
1,099 |
1,099 |
+0.09% |
400 |
2025/3/11 |
1,090 |
1,098 |
1,087 |
1,098 |
+0.27% |
900 |
2025/3/10 |
1,087 |
1,095 |
1,087 |
1,095 |
+0.92% |
900 |
2025/3/7 |
1,088 |
1,088 |
1,085 |
1,085 |
-0.37% |
400 |
2025/3/6 |
1,090 |
1,096 |
1,089 |
1,089 |
+0.74% |
1,100 |
2025/3/5 |
1,088 |
1,090 |
1,081 |
1,081 |
-0.64% |
1,300 |
2025/3/4 |
1,090 |
1,090 |
1,086 |
1,088 |
-0.64% |
900 |
2025/3/3 |
1,091 |
1,110 |
1,091 |
1,095 |
+1.11% |
3,200 |
2025/2/28 |
1,080 |
1,089 |
1,062 |
1,083 |
+1.03% |
1,900 |
2025/2/27 |
1,081 |
1,081 |
1,072 |
1,072 |
-1.20% |
1,400 |
2025/2/26 |
1,091 |
1,091 |
1,085 |
1,085 |
-0.55% |
1,200 |
2025/2/25 |
1,104 |
1,104 |
1,078 |
1,091 |
+0.09% |
4,500 |
2025/2/21 |
1,082 |
1,090 |
1,082 |
1,090 |
+0.74% |
400 |
2025/2/20 |
1,082 |
1,090 |
1,082 |
1,082 |
+0.00% |
900 |
2025/2/19 |
1,085 |
1,086 |
1,081 |
1,082 |
+0.46% |
1,200 |
2025/2/18 |
1,079 |
1,083 |
1,076 |
1,077 |
+0.09% |
1,100 |
2025/2/17 |
1,074 |
1,086 |
1,074 |
1,076 |
+0.37% |
800 |
2025/2/14 |
1,080 |
1,080 |
1,072 |
1,072 |
-0.74% |
400 |
2025/2/13 |
1,076 |
1,080 |
1,066 |
1,080 |
+0.56% |
2,600 |
2025/2/12 |
1,074 |
1,074 |
1,059 |
1,074 |
+0.19% |
1,500 |
2025/2/10 |
1,064 |
1,072 |
1,056 |
1,072 |
+1.61% |
2,000 |
2025/2/7 |
1,065 |
1,065 |
1,055 |
1,055 |
-0.94% |
1,300 |
2025/2/6 |
1,059 |
1,065 |
1,055 |
1,065 |
+0.57% |
1,200 |
2025/2/5 |
1,052 |
1,060 |
1,052 |
1,059 |
+0.67% |
1,800 |
2025/2/4 |
1,052 |
1,075 |
1,052 |
1,052 |
+0.19% |
1,000 |
2025/2/3 |
1,051 |
1,080 |
1,049 |
1,050 |
+0.00% |
2,300 |
2025/1/31 |
1,063 |
1,063 |
1,050 |
1,050 |
-0.66% |
1,100 |
2025/1/30 |
1,057 |
1,057 |
1,056 |
1,057 |
+0.00% |
800 |
2025/1/29 |
1,058 |
1,059 |
1,057 |
1,057 |
-0.09% |
600 |
2025/1/28 |
1,056 |
1,058 |
1,056 |
1,058 |
+0.19% |
400 |
2025/1/27 |
1,054 |
1,068 |
1,054 |
1,056 |
+0.09% |
1,900 |
2025/1/24 |
1,054 |
1,059 |
1,054 |
1,055 |
-0.09% |
1,800 |
2025/1/23 |
1,055 |
1,056 |
1,055 |
1,056 |
-0.09% |
800 |
2025/1/22 |
1,058 |
1,058 |
1,055 |
1,057 |
+0.86% |
1,100 |
2025/1/21 |
1,054 |
1,054 |
1,048 |
1,048 |
-0.57% |
1,600 |
2025/1/20 |
1,066 |
1,066 |
1,049 |
1,054 |
-0.19% |
1,900 |
2025/1/17 |
1,050 |
1,069 |
1,050 |
1,056 |
-0.19% |
2,100 |
2025/1/16 |
1,055 |
1,074 |
1,055 |
1,058 |
+0.28% |
700 |
2025/1/15 |
1,051 |
1,079 |
1,051 |
1,055 |
+0.67% |
1,000 |
2025/1/14 |
1,050 |
1,055 |
1,048 |
1,048 |
-0.19% |
1,800 |
|