日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,068 |
1,099 |
1,056 |
1,084 |
+0.74% |
254,500 |
2025/7/11 |
1,054 |
1,077 |
1,039 |
1,076 |
+2.67% |
217,500 |
2025/7/10 |
1,032 |
1,050 |
1,030 |
1,048 |
+2.24% |
175,200 |
2025/7/9 |
1,033 |
1,046 |
1,025 |
1,025 |
-0.77% |
143,900 |
2025/7/8 |
1,016 |
1,034 |
1,011 |
1,033 |
+2.48% |
208,000 |
2025/7/7 |
998 |
1,020 |
996 |
1,008 |
+2.23% |
181,500 |
2025/7/4 |
984 |
1,001 |
970 |
986 |
+2.71% |
451,900 |
2025/7/3 |
970 |
977 |
957 |
960 |
-1.03% |
308,300 |
2025/7/2 |
995 |
1,004 |
970 |
970 |
-2.81% |
425,200 |
2025/7/1 |
1,013 |
1,013 |
997 |
998 |
-1.48% |
211,700 |
2025/6/30 |
1,016 |
1,023 |
1,007 |
1,013 |
-0.59% |
147,900 |
2025/6/27 |
1,026 |
1,035 |
1,013 |
1,019 |
-1.16% |
317,000 |
2025/6/26 |
1,049 |
1,052 |
1,022 |
1,031 |
-1.72% |
168,600 |
2025/6/25 |
1,030 |
1,062 |
1,024 |
1,049 |
+2.34% |
227,700 |
2025/6/24 |
1,030 |
1,039 |
1,024 |
1,025 |
-0.29% |
169,400 |
2025/6/23 |
1,045 |
1,045 |
1,024 |
1,028 |
-4.10% |
314,900 |
2025/6/20 |
1,095 |
1,100 |
1,072 |
1,072 |
-2.10% |
158,800 |
2025/6/19 |
1,094 |
1,136 |
1,092 |
1,095 |
+0.00% |
297,700 |
2025/6/18 |
1,102 |
1,105 |
1,079 |
1,095 |
-0.36% |
189,800 |
2025/6/17 |
1,095 |
1,115 |
1,082 |
1,099 |
+0.55% |
187,200 |
2025/6/16 |
1,094 |
1,105 |
1,092 |
1,093 |
-0.18% |
115,000 |
2025/6/13 |
1,126 |
1,126 |
1,086 |
1,095 |
-1.88% |
190,800 |
2025/6/12 |
1,127 |
1,139 |
1,112 |
1,116 |
-1.24% |
152,100 |
2025/6/11 |
1,104 |
1,135 |
1,094 |
1,130 |
+2.36% |
419,800 |
2025/6/10 |
1,118 |
1,132 |
1,097 |
1,104 |
-2.13% |
245,500 |
2025/6/9 |
1,111 |
1,128 |
1,102 |
1,128 |
+1.26% |
264,200 |
2025/6/6 |
1,109 |
1,121 |
1,100 |
1,114 |
-0.09% |
223,800 |
2025/6/5 |
1,084 |
1,123 |
1,076 |
1,115 |
+3.82% |
465,400 |
2025/6/4 |
1,047 |
1,078 |
1,047 |
1,074 |
+2.97% |
343,600 |
2025/6/3 |
1,049 |
1,059 |
1,007 |
1,043 |
-1.51% |
633,600 |
2025/6/2 |
999 |
1,060 |
990 |
1,059 |
+6.22% |
609,700 |
2025/5/30 |
1,010 |
1,021 |
997 |
997 |
-0.89% |
413,500 |
2025/5/29 |
1,014 |
1,029 |
994 |
1,006 |
-0.49% |
581,500 |
2025/5/28 |
1,026 |
1,034 |
1,011 |
1,011 |
-1.75% |
226,500 |
2025/5/27 |
1,058 |
1,058 |
1,011 |
1,029 |
-1.25% |
475,400 |
2025/5/26 |
1,042 |
1,048 |
1,022 |
1,042 |
+0.00% |
556,600 |
2025/5/23 |
1,082 |
1,088 |
1,025 |
1,042 |
-8.76% |
987,200 |
2025/5/22 |
1,067 |
1,148 |
1,053 |
1,142 |
+8.25% |
806,400 |
2025/5/21 |
1,047 |
1,066 |
1,015 |
1,055 |
-4.70% |
941,500 |
2025/5/20 |
1,117 |
1,125 |
1,055 |
1,107 |
-3.49% |
834,100 |
2025/5/19 |
1,210 |
1,210 |
1,132 |
1,147 |
-6.29% |
718,900 |
2025/5/16 |
1,153 |
1,233 |
1,131 |
1,224 |
+8.99% |
1,128,300 |
2025/5/15 |
1,118 |
1,135 |
1,099 |
1,123 |
-1.92% |
274,100 |
2025/5/14 |
1,127 |
1,148 |
1,107 |
1,145 |
+1.96% |
189,000 |
2025/5/13 |
1,119 |
1,130 |
1,097 |
1,123 |
+1.91% |
139,700 |
2025/5/12 |
1,107 |
1,112 |
1,092 |
1,102 |
+0.00% |
92,600 |
2025/5/9 |
1,100 |
1,113 |
1,096 |
1,102 |
-0.45% |
114,400 |
2025/5/8 |
1,137 |
1,137 |
1,107 |
1,107 |
-1.77% |
88,700 |
2025/5/7 |
1,142 |
1,146 |
1,121 |
1,127 |
+1.35% |
150,100 |
2025/5/2 |
1,134 |
1,141 |
1,109 |
1,112 |
-1.94% |
130,500 |
2025/5/1 |
1,132 |
1,138 |
1,115 |
1,134 |
-0.35% |
151,000 |
2025/4/30 |
1,115 |
1,140 |
1,113 |
1,138 |
+2.71% |
263,600 |
2025/4/28 |
1,103 |
1,112 |
1,101 |
1,108 |
-0.09% |
118,000 |
2025/4/25 |
1,101 |
1,110 |
1,092 |
1,109 |
+1.56% |
197,400 |
2025/4/24 |
1,106 |
1,109 |
1,070 |
1,092 |
+0.18% |
131,100 |
2025/4/23 |
1,095 |
1,105 |
1,087 |
1,090 |
+1.21% |
322,900 |
2025/4/22 |
1,090 |
1,090 |
1,054 |
1,077 |
-1.19% |
125,800 |
2025/4/21 |
1,087 |
1,099 |
1,073 |
1,090 |
+0.46% |
137,500 |
2025/4/18 |
1,050 |
1,094 |
1,048 |
1,085 |
+3.73% |
395,500 |
2025/4/17 |
1,030 |
1,057 |
1,026 |
1,046 |
+3.56% |
155,500 |
2025/4/16 |
1,057 |
1,058 |
1,010 |
1,010 |
-4.63% |
124,000 |
2025/4/15 |
1,040 |
1,075 |
1,036 |
1,059 |
+2.52% |
176,900 |
2025/4/14 |
1,041 |
1,051 |
1,032 |
1,033 |
-1.34% |
122,100 |
2025/4/11 |
1,009 |
1,050 |
997 |
1,047 |
+1.55% |
186,800 |
2025/4/10 |
1,019 |
1,034 |
994 |
1,031 |
+5.20% |
271,700 |
2025/4/9 |
1,008 |
1,014 |
963 |
980 |
-1.80% |
410,500 |
2025/4/8 |
966 |
1,002 |
966 |
998 |
+7.54% |
346,000 |
2025/4/7 |
920 |
956 |
884 |
928 |
-3.83% |
626,400 |
2025/4/4 |
991 |
1,006 |
930 |
965 |
-4.93% |
606,000 |
2025/4/3 |
985 |
1,019 |
975 |
1,015 |
+0.00% |
263,700 |
2025/4/2 |
994 |
1,018 |
986 |
1,015 |
+1.20% |
207,800 |
2025/4/1 |
1,046 |
1,054 |
1,000 |
1,003 |
-4.02% |
217,200 |
2025/3/31 |
1,056 |
1,069 |
1,036 |
1,045 |
-2.61% |
132,600 |
2025/3/28 |
1,084 |
1,104 |
1,070 |
1,073 |
-0.19% |
199,500 |
2025/3/27 |
1,063 |
1,076 |
1,050 |
1,075 |
+0.94% |
132,700 |
2025/3/26 |
1,086 |
1,086 |
1,057 |
1,065 |
-1.21% |
207,400 |
2025/3/25 |
1,095 |
1,097 |
1,072 |
1,078 |
-1.19% |
122,000 |
2025/3/24 |
1,100 |
1,112 |
1,088 |
1,091 |
-0.37% |
197,000 |
2025/3/21 |
1,074 |
1,100 |
1,074 |
1,095 |
+2.91% |
399,900 |
2025/3/19 |
1,058 |
1,066 |
1,050 |
1,064 |
+0.28% |
132,200 |
2025/3/18 |
1,064 |
1,067 |
1,049 |
1,061 |
-0.19% |
167,400 |
2025/3/17 |
1,052 |
1,065 |
1,050 |
1,063 |
+0.66% |
94,900 |
2025/3/14 |
1,011 |
1,060 |
1,011 |
1,056 |
+1.54% |
329,000 |
2025/3/13 |
1,046 |
1,061 |
1,025 |
1,040 |
-2.44% |
236,900 |
2025/3/12 |
1,044 |
1,098 |
1,044 |
1,066 |
+3.09% |
559,900 |
2025/3/11 |
999 |
1,034 |
981 |
1,034 |
+3.40% |
359,800 |
2025/3/10 |
982 |
1,014 |
982 |
1,000 |
+1.32% |
263,400 |
2025/3/7 |
1,035 |
1,044 |
987 |
987 |
-5.64% |
444,900 |
2025/3/6 |
1,026 |
1,049 |
1,026 |
1,046 |
+3.05% |
356,000 |
2025/3/5 |
1,018 |
1,027 |
1,003 |
1,015 |
+0.59% |
232,800 |
2025/3/4 |
1,008 |
1,032 |
997 |
1,009 |
+0.10% |
293,100 |
2025/3/3 |
1,049 |
1,055 |
1,000 |
1,008 |
-1.37% |
267,600 |
2025/2/28 |
1,010 |
1,027 |
1,001 |
1,022 |
+0.99% |
266,600 |
2025/2/27 |
1,001 |
1,033 |
997 |
1,012 |
+1.61% |
324,900 |
2025/2/26 |
991 |
1,023 |
975 |
996 |
-0.40% |
289,200 |
2025/2/25 |
1,011 |
1,023 |
990 |
1,000 |
-2.06% |
344,800 |
2025/2/21 |
1,017 |
1,024 |
999 |
1,021 |
+0.49% |
305,300 |
2025/2/20 |
970 |
1,022 |
969 |
1,016 |
+5.07% |
512,300 |
2025/2/19 |
978 |
1,004 |
963 |
967 |
+1.36% |
435,600 |
2025/2/18 |
1,047 |
1,072 |
954 |
954 |
-8.71% |
882,000 |
2025/2/17 |
978 |
1,045 |
948 |
1,045 |
+16.76% |
1,652,800 |
2025/2/14 |
941 |
941 |
894 |
895 |
-4.28% |
426,100 |
2025/2/13 |
928 |
937 |
919 |
935 |
+1.96% |
417,400 |
2025/2/12 |
901 |
933 |
901 |
917 |
+4.32% |
494,400 |
2025/2/10 |
877 |
889 |
863 |
879 |
-1.12% |
264,400 |
2025/2/7 |
880 |
894 |
879 |
889 |
+2.54% |
252,100 |
2025/2/6 |
860 |
873 |
855 |
867 |
+2.12% |
214,400 |
2025/2/5 |
849 |
850 |
823 |
849 |
+0.12% |
421,200 |
2025/2/4 |
885 |
885 |
840 |
848 |
-3.42% |
400,900 |
2025/2/3 |
873 |
880 |
863 |
878 |
-2.23% |
343,300 |
2025/1/31 |
932 |
932 |
897 |
898 |
-3.85% |
356,100 |
2025/1/30 |
972 |
973 |
926 |
934 |
-4.01% |
298,900 |
2025/1/29 |
925 |
973 |
925 |
973 |
+6.92% |
561,900 |
2025/1/28 |
895 |
915 |
891 |
910 |
+2.36% |
203,000 |
2025/1/27 |
890 |
900 |
882 |
889 |
-0.67% |
169,000 |
2025/1/24 |
870 |
906 |
858 |
895 |
+2.87% |
236,600 |
2025/1/23 |
877 |
882 |
869 |
870 |
-1.14% |
121,700 |
2025/1/22 |
884 |
889 |
864 |
880 |
-0.34% |
191,300 |
2025/1/21 |
912 |
912 |
871 |
883 |
-4.44% |
312,700 |
2025/1/20 |
928 |
978 |
909 |
924 |
+1.20% |
660,100 |
2025/1/17 |
869 |
913 |
854 |
913 |
+6.91% |
528,900 |
2025/1/16 |
824 |
861 |
822 |
854 |
+4.02% |
324,700 |
2025/1/15 |
836 |
840 |
819 |
821 |
-1.79% |
137,100 |
|