日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,005 |
1,005 |
994 |
994 |
-0.50% |
1,700 |
2025/7/11 |
987 |
1,020 |
971 |
999 |
+1.32% |
7,000 |
2025/7/10 |
975 |
990 |
975 |
986 |
+1.54% |
2,800 |
2025/7/9 |
968 |
978 |
968 |
971 |
+0.31% |
3,500 |
2025/7/8 |
961 |
978 |
961 |
968 |
+0.73% |
1,900 |
2025/7/7 |
974 |
974 |
961 |
961 |
-1.44% |
4,700 |
2025/7/4 |
977 |
981 |
975 |
975 |
-0.31% |
3,700 |
2025/7/3 |
999 |
1,000 |
977 |
978 |
-0.91% |
5,300 |
2025/7/2 |
1,000 |
1,000 |
985 |
987 |
-1.30% |
7,800 |
2025/7/1 |
1,001 |
1,008 |
999 |
1,000 |
-0.60% |
4,800 |
2025/6/30 |
1,007 |
1,007 |
999 |
1,006 |
+0.90% |
3,000 |
2025/6/27 |
1,001 |
1,003 |
997 |
997 |
-0.89% |
9,600 |
2025/6/26 |
1,010 |
1,014 |
1,006 |
1,006 |
-0.40% |
1,500 |
2025/6/25 |
1,021 |
1,023 |
1,010 |
1,010 |
-0.39% |
2,800 |
2025/6/24 |
1,005 |
1,018 |
1,005 |
1,014 |
+1.10% |
500 |
2025/6/23 |
1,004 |
1,019 |
1,003 |
1,003 |
-0.69% |
4,100 |
2025/6/20 |
1,035 |
1,035 |
1,001 |
1,010 |
+0.00% |
4,400 |
2025/6/19 |
1,001 |
1,011 |
1,001 |
1,010 |
+0.90% |
1,300 |
2025/6/18 |
1,002 |
1,021 |
1,001 |
1,001 |
-0.99% |
3,900 |
2025/6/17 |
1,045 |
1,045 |
1,010 |
1,011 |
-1.84% |
3,200 |
2025/6/16 |
1,018 |
1,030 |
1,012 |
1,030 |
+0.68% |
2,400 |
2025/6/13 |
1,036 |
1,036 |
1,022 |
1,023 |
+0.00% |
4,700 |
2025/6/12 |
1,021 |
1,049 |
1,010 |
1,023 |
+1.79% |
7,200 |
2025/6/11 |
1,015 |
1,015 |
1,000 |
1,005 |
-0.69% |
1,100 |
2025/6/10 |
1,008 |
1,013 |
1,000 |
1,012 |
-0.30% |
1,100 |
2025/6/9 |
1,007 |
1,015 |
1,006 |
1,015 |
+0.79% |
1,400 |
2025/6/6 |
1,000 |
1,009 |
1,000 |
1,007 |
-0.30% |
1,400 |
2025/6/5 |
1,015 |
1,023 |
1,010 |
1,010 |
-0.49% |
1,100 |
2025/6/4 |
1,025 |
1,025 |
1,000 |
1,015 |
-0.78% |
3,100 |
2025/6/3 |
1,022 |
1,023 |
1,012 |
1,023 |
+0.10% |
1,600 |
2025/6/2 |
1,018 |
1,023 |
992 |
1,022 |
+1.49% |
2,900 |
2025/5/30 |
1,000 |
1,019 |
1,000 |
1,007 |
-1.08% |
1,200 |
2025/5/29 |
1,002 |
1,020 |
1,002 |
1,018 |
+1.80% |
1,800 |
2025/5/28 |
1,008 |
1,017 |
995 |
1,000 |
-0.60% |
4,000 |
2025/5/27 |
1,014 |
1,015 |
1,006 |
1,006 |
-0.10% |
7,700 |
2025/5/26 |
1,016 |
1,016 |
1,004 |
1,007 |
+0.30% |
2,700 |
2025/5/23 |
1,023 |
1,023 |
1,004 |
1,004 |
-1.57% |
4,900 |
2025/5/22 |
1,000 |
1,020 |
994 |
1,020 |
+2.82% |
6,000 |
2025/5/21 |
1,006 |
1,160 |
985 |
992 |
-0.80% |
224,900 |
2025/5/20 |
1,016 |
1,023 |
1,000 |
1,000 |
-1.57% |
5,600 |
2025/5/19 |
1,008 |
1,030 |
1,008 |
1,016 |
+1.20% |
3,000 |
2025/5/16 |
991 |
1,004 |
965 |
1,004 |
+1.31% |
7,300 |
2025/5/15 |
997 |
1,000 |
990 |
991 |
-0.30% |
9,800 |
2025/5/14 |
1,015 |
1,031 |
979 |
994 |
-3.59% |
15,200 |
2025/5/13 |
1,060 |
1,086 |
1,023 |
1,031 |
+0.10% |
14,000 |
2025/5/12 |
1,118 |
1,148 |
1,012 |
1,030 |
-10.28% |
18,200 |
2025/5/9 |
1,125 |
1,160 |
1,121 |
1,148 |
+2.50% |
12,700 |
2025/5/8 |
1,119 |
1,120 |
1,101 |
1,120 |
+0.09% |
5,400 |
2025/5/7 |
1,092 |
1,119 |
1,092 |
1,119 |
-0.09% |
1,400 |
2025/5/2 |
1,110 |
1,120 |
1,082 |
1,120 |
-1.50% |
4,400 |
2025/5/1 |
1,046 |
1,137 |
1,044 |
1,137 |
+9.01% |
7,100 |
2025/4/30 |
1,076 |
1,076 |
1,040 |
1,043 |
-3.78% |
1,500 |
2025/4/28 |
1,076 |
1,084 |
1,040 |
1,084 |
+1.98% |
2,400 |
2025/4/25 |
1,028 |
1,063 |
1,028 |
1,063 |
+3.20% |
1,800 |
2025/4/24 |
1,069 |
1,088 |
1,030 |
1,030 |
-1.25% |
1,800 |
2025/4/23 |
1,043 |
1,043 |
1,043 |
1,043 |
+0.00% |
100 |
2025/4/22 |
1,073 |
1,073 |
1,043 |
1,043 |
-3.60% |
500 |
2025/4/21 |
1,063 |
1,082 |
1,063 |
1,082 |
+1.79% |
1,800 |
2025/4/18 |
1,010 |
1,247 |
1,003 |
1,063 |
+3.00% |
135,800 |
2025/4/17 |
1,044 |
1,055 |
1,022 |
1,032 |
-0.67% |
1,900 |
2025/4/16 |
1,018 |
1,043 |
1,000 |
1,039 |
+2.06% |
5,800 |
2025/4/15 |
1,072 |
1,072 |
1,006 |
1,018 |
-2.68% |
1,500 |
2025/4/14 |
1,055 |
1,087 |
1,013 |
1,046 |
-0.85% |
4,400 |
2025/4/11 |
1,139 |
1,139 |
1,000 |
1,055 |
-2.31% |
14,600 |
2025/4/10 |
1,005 |
1,080 |
1,000 |
1,080 |
+16.13% |
21,000 |
2025/4/9 |
906 |
930 |
861 |
930 |
+4.38% |
12,900 |
2025/4/8 |
890 |
938 |
890 |
891 |
+0.56% |
6,200 |
2025/4/7 |
840 |
892 |
840 |
886 |
-3.70% |
9,300 |
2025/4/4 |
984 |
984 |
867 |
920 |
-7.91% |
19,100 |
2025/4/3 |
990 |
1,000 |
970 |
999 |
-0.20% |
12,100 |
2025/4/2 |
1,040 |
1,041 |
999 |
1,001 |
-4.48% |
14,400 |
2025/4/1 |
1,083 |
1,110 |
1,048 |
1,048 |
-2.87% |
4,600 |
2025/3/31 |
1,132 |
1,136 |
1,029 |
1,079 |
-3.83% |
11,200 |
2025/3/28 |
1,060 |
1,122 |
1,060 |
1,122 |
+2.94% |
13,700 |
2025/3/27 |
1,135 |
1,135 |
1,083 |
1,090 |
-4.47% |
22,600 |
2025/3/26 |
1,200 |
1,202 |
1,126 |
1,141 |
-5.00% |
15,700 |
2025/3/25 |
1,261 |
1,275 |
1,201 |
1,201 |
-3.15% |
7,200 |
2025/3/24 |
1,301 |
1,302 |
1,231 |
1,240 |
-5.27% |
14,600 |
2025/3/21 |
1,300 |
1,358 |
1,291 |
1,309 |
-0.46% |
11,300 |
2025/3/19 |
1,340 |
1,340 |
1,292 |
1,315 |
-2.88% |
10,200 |
2025/3/18 |
1,384 |
1,384 |
1,350 |
1,354 |
-2.87% |
4,700 |
2025/3/17 |
1,419 |
1,419 |
1,350 |
1,394 |
-1.76% |
8,100 |
2025/3/14 |
1,391 |
1,419 |
1,360 |
1,419 |
+4.26% |
5,700 |
2025/3/13 |
1,356 |
1,420 |
1,356 |
1,361 |
+0.22% |
11,300 |
2025/3/12 |
1,370 |
1,405 |
1,347 |
1,358 |
-2.16% |
8,000 |
2025/3/11 |
1,409 |
1,460 |
1,370 |
1,388 |
-3.00% |
19,100 |
2025/3/10 |
1,370 |
1,480 |
1,365 |
1,431 |
+5.84% |
91,700 |
2025/3/7 |
1,362 |
1,384 |
1,345 |
1,352 |
+0.15% |
4,900 |
2025/3/6 |
1,344 |
1,380 |
1,333 |
1,350 |
-0.07% |
8,600 |
2025/3/5 |
1,351 |
1,358 |
1,327 |
1,351 |
+0.07% |
4,700 |
2025/3/4 |
1,280 |
1,350 |
1,270 |
1,350 |
+6.22% |
4,900 |
2025/3/3 |
1,250 |
1,271 |
1,240 |
1,271 |
+1.68% |
1,900 |
2025/2/28 |
1,270 |
1,273 |
1,250 |
1,250 |
-1.57% |
3,700 |
2025/2/27 |
1,280 |
1,280 |
1,254 |
1,270 |
+0.00% |
2,500 |
2025/2/26 |
1,291 |
1,291 |
1,250 |
1,270 |
-2.23% |
4,000 |
2025/2/25 |
1,229 |
1,299 |
1,229 |
1,299 |
+0.78% |
8,400 |
2025/2/21 |
1,311 |
1,311 |
1,242 |
1,289 |
-0.77% |
3,000 |
2025/2/20 |
1,294 |
1,299 |
1,270 |
1,299 |
+0.39% |
1,900 |
2025/2/19 |
1,299 |
1,300 |
1,275 |
1,294 |
-0.38% |
5,200 |
2025/2/18 |
1,289 |
1,299 |
1,253 |
1,299 |
+0.70% |
2,000 |
2025/2/17 |
1,270 |
1,290 |
1,260 |
1,290 |
+1.57% |
3,200 |
2025/2/14 |
1,230 |
1,270 |
1,229 |
1,270 |
+2.67% |
3,700 |
2025/2/13 |
1,235 |
1,240 |
1,233 |
1,237 |
+2.15% |
1,500 |
2025/2/12 |
1,231 |
1,246 |
1,178 |
1,211 |
-1.94% |
12,500 |
2025/2/10 |
1,113 |
1,247 |
1,113 |
1,235 |
+5.29% |
15,500 |
2025/2/7 |
1,155 |
1,220 |
1,155 |
1,173 |
-1.01% |
7,900 |
2025/2/6 |
1,197 |
1,197 |
1,153 |
1,185 |
+0.42% |
1,400 |
2025/2/5 |
1,172 |
1,193 |
1,172 |
1,180 |
+1.55% |
2,200 |
2025/2/4 |
1,180 |
1,180 |
1,143 |
1,162 |
-1.53% |
900 |
2025/2/3 |
1,180 |
1,180 |
1,144 |
1,180 |
+0.08% |
1,000 |
2025/1/31 |
1,134 |
1,200 |
1,133 |
1,179 |
+1.64% |
1,700 |
2025/1/30 |
1,145 |
1,180 |
1,145 |
1,160 |
+1.75% |
2,200 |
2025/1/29 |
1,162 |
1,187 |
1,139 |
1,140 |
-3.96% |
5,500 |
2025/1/28 |
1,152 |
1,190 |
1,152 |
1,187 |
+2.77% |
5,200 |
2025/1/27 |
1,150 |
1,195 |
1,150 |
1,155 |
+0.43% |
5,600 |
2025/1/24 |
1,074 |
1,150 |
1,074 |
1,150 |
+5.02% |
3,500 |
2025/1/23 |
1,065 |
1,095 |
1,065 |
1,095 |
+0.00% |
300 |
2025/1/22 |
1,069 |
1,095 |
1,032 |
1,095 |
+1.86% |
5,200 |
2025/1/21 |
1,083 |
1,083 |
1,068 |
1,075 |
+0.37% |
800 |
2025/1/20 |
1,090 |
1,090 |
1,067 |
1,071 |
+0.09% |
4,200 |
2025/1/17 |
1,041 |
1,070 |
1,020 |
1,070 |
+1.90% |
4,400 |
2025/1/16 |
1,031 |
1,050 |
1,000 |
1,050 |
+0.00% |
7,200 |
2025/1/15 |
1,035 |
1,060 |
1,035 |
1,050 |
+1.45% |
5,300 |
|