日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,125 |
1,125 |
1,116 |
1,119 |
+0.09% |
5,000 |
2025/7/11 |
1,123 |
1,126 |
1,115 |
1,118 |
-0.18% |
4,500 |
2025/7/10 |
1,124 |
1,125 |
1,115 |
1,120 |
+0.18% |
5,700 |
2025/7/9 |
1,110 |
1,118 |
1,110 |
1,118 |
-0.27% |
11,700 |
2025/7/8 |
1,134 |
1,135 |
1,121 |
1,121 |
+0.45% |
10,900 |
2025/7/7 |
1,169 |
1,170 |
1,115 |
1,116 |
+2.67% |
30,300 |
2025/7/4 |
1,092 |
1,094 |
1,087 |
1,087 |
-0.73% |
5,900 |
2025/7/3 |
1,098 |
1,098 |
1,092 |
1,095 |
+0.27% |
700 |
2025/7/2 |
1,099 |
1,099 |
1,092 |
1,092 |
-0.27% |
3,200 |
2025/7/1 |
1,097 |
1,097 |
1,095 |
1,095 |
-0.09% |
1,700 |
2025/6/30 |
1,100 |
1,100 |
1,096 |
1,096 |
+0.09% |
1,200 |
2025/6/27 |
1,100 |
1,100 |
1,092 |
1,095 |
-0.18% |
2,500 |
2025/6/26 |
1,097 |
1,099 |
1,095 |
1,097 |
-0.18% |
2,500 |
2025/6/25 |
1,102 |
1,102 |
1,097 |
1,099 |
+0.18% |
4,400 |
2025/6/24 |
1,098 |
1,101 |
1,094 |
1,097 |
+0.09% |
5,200 |
2025/6/23 |
1,092 |
1,096 |
1,090 |
1,096 |
+0.37% |
3,400 |
2025/6/20 |
1,090 |
1,095 |
1,090 |
1,092 |
+0.28% |
1,800 |
2025/6/19 |
1,090 |
1,090 |
1,085 |
1,089 |
+0.18% |
3,000 |
2025/6/18 |
1,080 |
1,087 |
1,080 |
1,087 |
+0.74% |
2,600 |
2025/6/17 |
1,075 |
1,079 |
1,074 |
1,079 |
+0.37% |
2,100 |
2025/6/16 |
1,074 |
1,075 |
1,071 |
1,075 |
+0.37% |
2,700 |
2025/6/13 |
1,073 |
1,074 |
1,070 |
1,071 |
-0.19% |
1,700 |
2025/6/12 |
1,073 |
1,075 |
1,072 |
1,073 |
+0.19% |
1,500 |
2025/6/11 |
1,070 |
1,071 |
1,068 |
1,071 |
+0.28% |
1,200 |
2025/6/10 |
1,068 |
1,070 |
1,066 |
1,068 |
+0.28% |
2,300 |
2025/6/9 |
1,063 |
1,067 |
1,063 |
1,065 |
+0.28% |
1,500 |
2025/6/6 |
1,065 |
1,065 |
1,060 |
1,062 |
+0.00% |
1,800 |
2025/6/5 |
1,064 |
1,064 |
1,060 |
1,062 |
-0.09% |
1,300 |
2025/6/4 |
1,060 |
1,063 |
1,056 |
1,063 |
+0.28% |
1,700 |
2025/6/3 |
1,060 |
1,060 |
1,055 |
1,060 |
+0.09% |
1,700 |
2025/6/2 |
1,059 |
1,059 |
1,050 |
1,059 |
-0.09% |
6,400 |
2025/5/30 |
1,059 |
1,060 |
1,052 |
1,060 |
+0.57% |
2,300 |
2025/5/29 |
1,060 |
1,060 |
1,050 |
1,054 |
-0.09% |
3,400 |
2025/5/28 |
1,057 |
1,057 |
1,048 |
1,055 |
+0.67% |
3,500 |
2025/5/27 |
1,051 |
1,053 |
1,048 |
1,048 |
+0.00% |
2,100 |
2025/5/26 |
1,067 |
1,067 |
1,041 |
1,048 |
-1.13% |
5,000 |
2025/5/23 |
1,053 |
1,060 |
1,041 |
1,060 |
+1.15% |
4,300 |
2025/5/22 |
1,046 |
1,048 |
1,045 |
1,048 |
-0.19% |
3,100 |
2025/5/21 |
1,053 |
1,054 |
1,046 |
1,050 |
-0.28% |
3,700 |
2025/5/20 |
1,065 |
1,065 |
1,049 |
1,053 |
-0.57% |
3,700 |
2025/5/19 |
1,070 |
1,070 |
1,059 |
1,059 |
+0.67% |
1,900 |
2025/5/16 |
1,050 |
1,056 |
1,050 |
1,052 |
+0.19% |
1,500 |
2025/5/15 |
1,044 |
1,050 |
1,044 |
1,050 |
+0.57% |
1,900 |
2025/5/14 |
1,049 |
1,049 |
1,040 |
1,044 |
-0.29% |
5,400 |
2025/5/13 |
1,054 |
1,054 |
1,044 |
1,047 |
-0.76% |
6,400 |
2025/5/12 |
1,058 |
1,058 |
1,047 |
1,055 |
+0.48% |
6,000 |
2025/5/9 |
1,070 |
1,070 |
1,049 |
1,050 |
-1.41% |
10,300 |
2025/5/8 |
1,071 |
1,071 |
1,064 |
1,065 |
-0.28% |
1,800 |
2025/5/7 |
1,076 |
1,076 |
1,065 |
1,068 |
-0.28% |
3,300 |
2025/5/2 |
1,082 |
1,085 |
1,071 |
1,071 |
-0.37% |
2,400 |
2025/5/1 |
1,072 |
1,075 |
1,070 |
1,075 |
+0.28% |
2,000 |
2025/4/30 |
1,066 |
1,078 |
1,063 |
1,072 |
+0.85% |
3,200 |
2025/4/28 |
1,063 |
1,065 |
1,060 |
1,063 |
+0.00% |
1,600 |
2025/4/25 |
1,060 |
1,064 |
1,050 |
1,063 |
+0.76% |
3,900 |
2025/4/24 |
1,058 |
1,060 |
1,055 |
1,055 |
-0.19% |
1,500 |
2025/4/23 |
1,058 |
1,058 |
1,052 |
1,057 |
+0.00% |
2,000 |
2025/4/22 |
1,050 |
1,057 |
1,050 |
1,057 |
+1.15% |
1,100 |
2025/4/21 |
1,045 |
1,050 |
1,044 |
1,045 |
+0.00% |
4,500 |
2025/4/18 |
1,057 |
1,057 |
1,045 |
1,045 |
-0.76% |
6,700 |
2025/4/17 |
1,057 |
1,060 |
1,050 |
1,053 |
-0.19% |
3,700 |
2025/4/16 |
1,063 |
1,063 |
1,051 |
1,055 |
-0.75% |
4,400 |
2025/4/15 |
1,063 |
1,064 |
1,061 |
1,063 |
+0.28% |
2,100 |
2025/4/14 |
1,060 |
1,067 |
1,060 |
1,060 |
+0.00% |
1,300 |
2025/4/11 |
1,060 |
1,060 |
1,045 |
1,060 |
+0.09% |
4,200 |
2025/4/10 |
1,050 |
1,059 |
1,040 |
1,059 |
+3.62% |
3,800 |
2025/4/9 |
1,038 |
1,038 |
1,020 |
1,022 |
-1.73% |
2,800 |
2025/4/8 |
1,019 |
1,042 |
1,015 |
1,040 |
+2.97% |
7,200 |
2025/4/7 |
1,020 |
1,020 |
1,005 |
1,010 |
-1.17% |
10,900 |
2025/4/4 |
1,041 |
1,048 |
1,022 |
1,022 |
-2.39% |
9,700 |
2025/4/3 |
1,050 |
1,053 |
1,047 |
1,047 |
-0.66% |
6,700 |
2025/4/2 |
1,056 |
1,056 |
1,054 |
1,054 |
-0.19% |
2,100 |
2025/4/1 |
1,061 |
1,068 |
1,055 |
1,056 |
-0.38% |
4,100 |
2025/3/31 |
1,071 |
1,072 |
1,056 |
1,060 |
-0.75% |
9,900 |
2025/3/28 |
1,019 |
1,079 |
1,015 |
1,068 |
-6.23% |
24,000 |
2025/3/27 |
1,133 |
1,139 |
1,130 |
1,139 |
+0.53% |
19,600 |
2025/3/26 |
1,122 |
1,133 |
1,120 |
1,133 |
+1.25% |
12,300 |
2025/3/25 |
1,118 |
1,119 |
1,115 |
1,119 |
+0.18% |
8,300 |
2025/3/24 |
1,116 |
1,117 |
1,112 |
1,117 |
+0.27% |
9,200 |
2025/3/21 |
1,113 |
1,114 |
1,109 |
1,114 |
+0.36% |
8,600 |
2025/3/19 |
1,113 |
1,113 |
1,110 |
1,110 |
+0.00% |
5,800 |
2025/3/18 |
1,112 |
1,113 |
1,109 |
1,110 |
+0.00% |
6,500 |
2025/3/17 |
1,110 |
1,112 |
1,105 |
1,110 |
+0.54% |
7,500 |
2025/3/14 |
1,105 |
1,105 |
1,099 |
1,104 |
+0.45% |
6,000 |
2025/3/13 |
1,103 |
1,106 |
1,099 |
1,099 |
-0.09% |
6,000 |
2025/3/12 |
1,100 |
1,100 |
1,098 |
1,100 |
+0.00% |
4,200 |
2025/3/11 |
1,104 |
1,108 |
1,098 |
1,100 |
-0.27% |
12,200 |
2025/3/10 |
1,115 |
1,115 |
1,100 |
1,103 |
+0.00% |
13,200 |
2025/3/7 |
1,105 |
1,110 |
1,100 |
1,103 |
-0.18% |
9,800 |
2025/3/6 |
1,110 |
1,112 |
1,100 |
1,105 |
+0.00% |
10,200 |
2025/3/5 |
1,105 |
1,111 |
1,100 |
1,105 |
+0.00% |
8,300 |
2025/3/4 |
1,105 |
1,110 |
1,103 |
1,105 |
-0.09% |
8,100 |
2025/3/3 |
1,112 |
1,112 |
1,104 |
1,106 |
+0.09% |
6,100 |
2025/2/28 |
1,112 |
1,112 |
1,102 |
1,105 |
-0.63% |
11,500 |
2025/2/27 |
1,115 |
1,116 |
1,111 |
1,112 |
-0.09% |
2,500 |
2025/2/26 |
1,115 |
1,115 |
1,109 |
1,113 |
+0.36% |
2,800 |
2025/2/25 |
1,110 |
1,110 |
1,102 |
1,109 |
+0.36% |
5,100 |
2025/2/21 |
1,103 |
1,110 |
1,103 |
1,105 |
+0.09% |
2,300 |
2025/2/20 |
1,111 |
1,112 |
1,104 |
1,104 |
+0.00% |
6,100 |
2025/2/19 |
1,110 |
1,112 |
1,104 |
1,104 |
-0.09% |
4,700 |
2025/2/18 |
1,110 |
1,110 |
1,104 |
1,105 |
-0.45% |
6,000 |
2025/2/17 |
1,105 |
1,110 |
1,104 |
1,110 |
+0.54% |
5,000 |
2025/2/14 |
1,112 |
1,112 |
1,101 |
1,104 |
-0.72% |
7,300 |
2025/2/13 |
1,111 |
1,114 |
1,109 |
1,112 |
+0.09% |
4,800 |
2025/2/12 |
1,112 |
1,112 |
1,108 |
1,111 |
-0.09% |
9,600 |
2025/2/10 |
1,114 |
1,114 |
1,103 |
1,112 |
+0.00% |
9,100 |
2025/2/7 |
1,118 |
1,118 |
1,104 |
1,112 |
+0.09% |
4,400 |
2025/2/6 |
1,113 |
1,114 |
1,100 |
1,111 |
-0.18% |
9,100 |
2025/2/5 |
1,114 |
1,115 |
1,107 |
1,113 |
+0.91% |
2,100 |
2025/2/4 |
1,119 |
1,119 |
1,103 |
1,103 |
-0.72% |
4,900 |
2025/2/3 |
1,110 |
1,114 |
1,105 |
1,111 |
+0.27% |
6,900 |
2025/1/31 |
1,110 |
1,110 |
1,096 |
1,108 |
-0.18% |
8,300 |
2025/1/30 |
1,108 |
1,110 |
1,104 |
1,110 |
+0.54% |
3,600 |
2025/1/29 |
1,105 |
1,109 |
1,097 |
1,104 |
+0.27% |
4,900 |
2025/1/28 |
1,100 |
1,106 |
1,097 |
1,101 |
+0.36% |
4,400 |
2025/1/27 |
1,108 |
1,108 |
1,096 |
1,097 |
+0.09% |
7,100 |
2025/1/24 |
1,094 |
1,096 |
1,091 |
1,096 |
+0.18% |
3,800 |
2025/1/23 |
1,107 |
1,107 |
1,093 |
1,094 |
-0.73% |
4,200 |
2025/1/22 |
1,105 |
1,105 |
1,094 |
1,102 |
+0.00% |
3,200 |
2025/1/21 |
1,092 |
1,102 |
1,092 |
1,102 |
+0.82% |
2,600 |
2025/1/20 |
1,094 |
1,110 |
1,093 |
1,093 |
+0.09% |
2,300 |
2025/1/17 |
1,095 |
1,098 |
1,092 |
1,092 |
-0.27% |
3,100 |
2025/1/16 |
1,095 |
1,107 |
1,095 |
1,095 |
+0.00% |
2,600 |
2025/1/15 |
1,105 |
1,107 |
1,095 |
1,095 |
-0.82% |
4,500 |
|