日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,136 |
1,136 |
1,134 |
1,136 |
+0.18% |
1,500 |
2025/7/11 |
1,134 |
1,134 |
1,134 |
1,134 |
-0.18% |
200 |
2025/7/10 |
1,136 |
1,136 |
1,136 |
1,136 |
+0.09% |
100 |
2025/7/9 |
1,132 |
1,136 |
1,130 |
1,135 |
+0.44% |
500 |
2025/7/8 |
1,130 |
1,130 |
1,126 |
1,130 |
+0.27% |
500 |
2025/7/7 |
1,133 |
1,133 |
1,126 |
1,127 |
+0.09% |
500 |
2025/7/4 |
1,127 |
1,127 |
1,126 |
1,126 |
-0.35% |
800 |
2025/7/3 |
1,130 |
1,136 |
1,126 |
1,130 |
-0.70% |
1,600 |
2025/7/2 |
1,130 |
1,138 |
1,126 |
1,138 |
+1.07% |
1,500 |
2025/7/1 |
1,131 |
1,131 |
1,126 |
1,126 |
-0.09% |
1,200 |
2025/6/30 |
1,132 |
1,133 |
1,127 |
1,127 |
-0.18% |
900 |
2025/6/27 |
1,129 |
1,132 |
1,128 |
1,129 |
+0.00% |
1,000 |
2025/6/26 |
1,128 |
1,134 |
1,128 |
1,129 |
+0.09% |
1,300 |
2025/6/25 |
1,128 |
1,134 |
1,128 |
1,128 |
-0.70% |
600 |
2025/6/24 |
1,129 |
1,136 |
1,127 |
1,136 |
+0.62% |
700 |
2025/6/23 |
1,127 |
1,137 |
1,127 |
1,129 |
+0.18% |
1,200 |
2025/6/20 |
1,131 |
1,135 |
1,127 |
1,127 |
-0.18% |
800 |
2025/6/19 |
1,132 |
1,135 |
1,129 |
1,129 |
-0.53% |
400 |
2025/6/18 |
1,135 |
1,138 |
1,129 |
1,135 |
-0.26% |
800 |
2025/6/17 |
1,125 |
1,138 |
1,125 |
1,138 |
+0.89% |
1,500 |
2025/6/16 |
1,132 |
1,137 |
1,127 |
1,128 |
+0.36% |
3,300 |
2025/6/13 |
1,124 |
1,126 |
1,124 |
1,124 |
+0.00% |
1,900 |
2025/6/12 |
1,119 |
1,125 |
1,119 |
1,124 |
+0.18% |
1,000 |
2025/6/11 |
1,121 |
1,134 |
1,121 |
1,122 |
-0.09% |
600 |
2025/6/10 |
1,121 |
1,137 |
1,121 |
1,123 |
+0.18% |
1,400 |
2025/6/9 |
1,129 |
1,130 |
1,112 |
1,121 |
-0.97% |
1,000 |
2025/6/6 |
1,130 |
1,132 |
1,129 |
1,132 |
-0.09% |
1,000 |
2025/6/5 |
1,135 |
1,135 |
1,133 |
1,133 |
-0.18% |
400 |
2025/6/4 |
1,149 |
1,149 |
1,135 |
1,135 |
-0.61% |
1,100 |
2025/6/3 |
1,134 |
1,142 |
1,134 |
1,142 |
+0.71% |
300 |
2025/6/2 |
1,135 |
1,144 |
1,134 |
1,134 |
-0.44% |
1,700 |
2025/5/30 |
1,149 |
1,150 |
1,139 |
1,139 |
-0.87% |
500 |
2025/5/29 |
1,145 |
1,149 |
1,138 |
1,149 |
-0.09% |
1,500 |
2025/5/28 |
1,149 |
1,150 |
1,139 |
1,150 |
+0.09% |
1,900 |
2025/5/27 |
1,148 |
1,149 |
1,140 |
1,149 |
+0.09% |
700 |
2025/5/26 |
1,140 |
1,148 |
1,140 |
1,148 |
+0.70% |
1,400 |
2025/5/23 |
1,135 |
1,140 |
1,130 |
1,140 |
+0.71% |
2,200 |
2025/5/22 |
1,134 |
1,135 |
1,132 |
1,132 |
-0.18% |
600 |
2025/5/21 |
1,140 |
1,140 |
1,132 |
1,134 |
+0.00% |
1,800 |
2025/5/20 |
1,131 |
1,134 |
1,131 |
1,134 |
-0.53% |
500 |
2025/5/19 |
1,122 |
1,140 |
1,122 |
1,140 |
+1.60% |
3,200 |
2025/5/16 |
1,120 |
1,122 |
1,107 |
1,122 |
+1.36% |
1,700 |
2025/5/15 |
1,118 |
1,119 |
1,099 |
1,107 |
-0.98% |
2,200 |
2025/5/14 |
1,108 |
1,122 |
1,098 |
1,118 |
+2.19% |
2,100 |
2025/5/13 |
1,106 |
1,106 |
1,094 |
1,094 |
+0.37% |
1,900 |
2025/5/12 |
1,092 |
1,098 |
1,090 |
1,090 |
-0.27% |
2,200 |
2025/5/9 |
1,094 |
1,148 |
1,073 |
1,093 |
-0.27% |
32,900 |
2025/5/8 |
1,096 |
1,097 |
1,090 |
1,096 |
+0.37% |
2,200 |
2025/5/7 |
1,086 |
1,092 |
1,085 |
1,092 |
+0.55% |
2,400 |
2025/5/2 |
1,099 |
1,100 |
1,086 |
1,086 |
+0.18% |
1,600 |
2025/5/1 |
1,092 |
1,182 |
1,071 |
1,084 |
-1.81% |
30,100 |
2025/4/30 |
1,082 |
1,104 |
1,080 |
1,104 |
+2.22% |
1,200 |
2025/4/28 |
1,091 |
1,168 |
1,075 |
1,080 |
-1.01% |
28,300 |
2025/4/25 |
1,099 |
1,099 |
1,090 |
1,091 |
-0.73% |
1,300 |
2025/4/24 |
1,082 |
1,099 |
1,082 |
1,099 |
+1.57% |
900 |
2025/4/23 |
1,093 |
1,093 |
1,081 |
1,082 |
-0.82% |
1,900 |
2025/4/22 |
1,102 |
1,160 |
1,091 |
1,091 |
-1.71% |
12,100 |
2025/4/21 |
1,114 |
1,115 |
1,073 |
1,110 |
+0.73% |
5,400 |
2025/4/18 |
1,103 |
1,105 |
1,102 |
1,102 |
-0.27% |
1,000 |
2025/4/17 |
1,106 |
1,109 |
1,105 |
1,105 |
-0.45% |
1,000 |
2025/4/16 |
1,110 |
1,111 |
1,110 |
1,110 |
+0.00% |
2,000 |
2025/4/15 |
1,105 |
1,110 |
1,105 |
1,110 |
+0.45% |
900 |
2025/4/14 |
1,118 |
1,125 |
1,104 |
1,105 |
-0.45% |
1,900 |
2025/4/11 |
1,113 |
1,133 |
1,102 |
1,110 |
-2.89% |
2,100 |
2025/4/10 |
1,056 |
1,220 |
1,056 |
1,143 |
+10.43% |
48,300 |
2025/4/9 |
1,050 |
1,050 |
1,035 |
1,035 |
+0.10% |
1,900 |
2025/4/8 |
1,030 |
1,043 |
1,025 |
1,034 |
+0.88% |
3,800 |
2025/4/7 |
1,050 |
1,052 |
1,025 |
1,025 |
-2.57% |
9,100 |
2025/4/4 |
1,072 |
1,072 |
1,051 |
1,052 |
-2.14% |
3,400 |
2025/4/3 |
1,097 |
1,097 |
1,075 |
1,075 |
-1.92% |
5,000 |
2025/4/2 |
1,091 |
1,100 |
1,091 |
1,096 |
+0.37% |
1,500 |
2025/4/1 |
1,114 |
1,114 |
1,091 |
1,092 |
-1.97% |
3,800 |
2025/3/31 |
1,115 |
1,120 |
1,101 |
1,114 |
-0.36% |
4,200 |
2025/3/28 |
1,085 |
1,145 |
1,085 |
1,118 |
-6.83% |
15,400 |
2025/3/27 |
1,197 |
1,200 |
1,182 |
1,200 |
+0.17% |
12,100 |
2025/3/26 |
1,200 |
1,200 |
1,179 |
1,198 |
+0.00% |
9,100 |
2025/3/25 |
1,198 |
1,199 |
1,192 |
1,198 |
+0.34% |
4,500 |
2025/3/24 |
1,199 |
1,200 |
1,194 |
1,194 |
+0.59% |
5,400 |
2025/3/21 |
1,195 |
1,195 |
1,185 |
1,187 |
+0.00% |
5,400 |
2025/3/19 |
1,178 |
1,193 |
1,174 |
1,187 |
+0.76% |
12,000 |
2025/3/18 |
1,172 |
1,178 |
1,170 |
1,178 |
+0.68% |
4,100 |
2025/3/17 |
1,174 |
1,174 |
1,166 |
1,170 |
+0.78% |
3,100 |
2025/3/14 |
1,167 |
1,167 |
1,161 |
1,161 |
+0.09% |
2,000 |
2025/3/13 |
1,163 |
1,170 |
1,160 |
1,160 |
-0.34% |
2,400 |
2025/3/12 |
1,162 |
1,175 |
1,162 |
1,164 |
+0.17% |
2,900 |
2025/3/11 |
1,167 |
1,177 |
1,160 |
1,162 |
-0.43% |
3,200 |
2025/3/10 |
1,169 |
1,176 |
1,167 |
1,167 |
-1.10% |
2,500 |
2025/3/7 |
1,182 |
1,182 |
1,169 |
1,180 |
+0.00% |
1,500 |
2025/3/6 |
1,176 |
1,193 |
1,176 |
1,180 |
+0.34% |
3,900 |
2025/3/5 |
1,165 |
1,176 |
1,165 |
1,176 |
+0.34% |
1,600 |
2025/3/4 |
1,165 |
1,175 |
1,150 |
1,172 |
+0.60% |
3,700 |
2025/3/3 |
1,162 |
1,165 |
1,149 |
1,165 |
+0.00% |
2,600 |
2025/2/28 |
1,149 |
1,166 |
1,132 |
1,165 |
+3.19% |
7,900 |
2025/2/27 |
1,121 |
1,147 |
1,116 |
1,129 |
+0.09% |
2,900 |
2025/2/26 |
1,131 |
1,148 |
1,113 |
1,128 |
-0.18% |
2,000 |
2025/2/25 |
1,110 |
1,148 |
1,108 |
1,130 |
+1.80% |
5,600 |
2025/2/21 |
1,103 |
1,110 |
1,100 |
1,110 |
+0.91% |
2,100 |
2025/2/20 |
1,100 |
1,104 |
1,100 |
1,100 |
+0.00% |
2,300 |
2025/2/19 |
1,096 |
1,100 |
1,096 |
1,100 |
+0.64% |
900 |
2025/2/18 |
1,107 |
1,107 |
1,093 |
1,093 |
-0.64% |
3,100 |
2025/2/17 |
1,106 |
1,109 |
1,100 |
1,100 |
-0.54% |
3,500 |
2025/2/14 |
1,105 |
1,106 |
1,101 |
1,106 |
+0.45% |
2,700 |
2025/2/13 |
1,093 |
1,101 |
1,093 |
1,101 |
+0.73% |
1,600 |
2025/2/12 |
1,100 |
1,100 |
1,093 |
1,093 |
-0.55% |
3,300 |
2025/2/10 |
1,097 |
1,099 |
1,094 |
1,099 |
+0.18% |
2,900 |
2025/2/7 |
1,100 |
1,100 |
1,080 |
1,097 |
-0.27% |
4,400 |
2025/2/6 |
1,080 |
1,100 |
1,080 |
1,100 |
+1.85% |
6,800 |
2025/2/5 |
1,081 |
1,087 |
1,080 |
1,080 |
-0.55% |
2,800 |
2025/2/4 |
1,069 |
1,086 |
1,066 |
1,086 |
+1.59% |
5,500 |
2025/2/3 |
1,055 |
1,070 |
1,051 |
1,069 |
+1.52% |
5,100 |
2025/1/31 |
1,052 |
1,060 |
1,043 |
1,053 |
+1.15% |
5,300 |
2025/1/30 |
1,078 |
1,078 |
1,041 |
1,041 |
-4.14% |
54,300 |
2025/1/29 |
1,081 |
1,088 |
1,081 |
1,086 |
+0.46% |
1,600 |
2025/1/28 |
1,080 |
1,087 |
1,080 |
1,081 |
+0.46% |
2,600 |
2025/1/27 |
1,055 |
1,085 |
1,055 |
1,076 |
+1.99% |
5,700 |
2025/1/24 |
1,052 |
1,059 |
1,052 |
1,055 |
+0.29% |
3,100 |
2025/1/23 |
1,068 |
1,071 |
1,052 |
1,052 |
-0.94% |
5,700 |
2025/1/22 |
1,060 |
1,070 |
1,060 |
1,062 |
+0.19% |
1,800 |
2025/1/21 |
1,065 |
1,078 |
1,060 |
1,060 |
-1.12% |
3,400 |
2025/1/20 |
1,052 |
1,082 |
1,051 |
1,072 |
+1.90% |
2,400 |
2025/1/17 |
1,059 |
1,065 |
1,052 |
1,052 |
-0.75% |
4,600 |
2025/1/16 |
1,089 |
1,089 |
1,060 |
1,060 |
-0.93% |
3,100 |
2025/1/15 |
1,085 |
1,094 |
1,070 |
1,070 |
-1.38% |
6,400 |
|