日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,190 |
1,200 |
1,188 |
1,197 |
+0.59% |
5,700 |
2025/7/11 |
1,190 |
1,190 |
1,180 |
1,190 |
+1.19% |
2,500 |
2025/7/10 |
1,188 |
1,190 |
1,176 |
1,176 |
-0.93% |
14,600 |
2025/7/9 |
1,186 |
1,190 |
1,179 |
1,187 |
+0.34% |
5,700 |
2025/7/8 |
1,181 |
1,196 |
1,178 |
1,183 |
-0.08% |
2,800 |
2025/7/7 |
1,184 |
1,198 |
1,180 |
1,184 |
-0.42% |
2,600 |
2025/7/4 |
1,194 |
1,196 |
1,187 |
1,189 |
-0.42% |
4,300 |
2025/7/3 |
1,176 |
1,194 |
1,176 |
1,194 |
+1.88% |
5,800 |
2025/7/2 |
1,180 |
1,188 |
1,172 |
1,172 |
-0.26% |
2,100 |
2025/7/1 |
1,194 |
1,195 |
1,175 |
1,175 |
-1.26% |
2,700 |
2025/6/30 |
1,176 |
1,190 |
1,176 |
1,190 |
+1.19% |
2,000 |
2025/6/27 |
1,190 |
1,190 |
1,176 |
1,176 |
-0.84% |
4,000 |
2025/6/26 |
1,180 |
1,187 |
1,180 |
1,186 |
+0.94% |
2,000 |
2025/6/25 |
1,184 |
1,188 |
1,172 |
1,175 |
-0.76% |
3,800 |
2025/6/24 |
1,181 |
1,187 |
1,173 |
1,184 |
+0.25% |
2,100 |
2025/6/23 |
1,169 |
1,181 |
1,162 |
1,181 |
+1.03% |
1,600 |
2025/6/20 |
1,178 |
1,187 |
1,167 |
1,169 |
-0.51% |
11,800 |
2025/6/19 |
1,173 |
1,175 |
1,163 |
1,175 |
+0.51% |
3,800 |
2025/6/18 |
1,192 |
1,192 |
1,169 |
1,169 |
-1.93% |
2,500 |
2025/6/17 |
1,185 |
1,192 |
1,175 |
1,192 |
+0.42% |
800 |
2025/6/16 |
1,187 |
1,193 |
1,172 |
1,187 |
+1.02% |
3,800 |
2025/6/13 |
1,194 |
1,194 |
1,165 |
1,175 |
-1.26% |
2,600 |
2025/6/12 |
1,170 |
1,192 |
1,163 |
1,190 |
+1.71% |
3,700 |
2025/6/11 |
1,210 |
1,227 |
1,165 |
1,170 |
-3.70% |
26,000 |
2025/6/10 |
1,204 |
1,230 |
1,200 |
1,215 |
+0.83% |
10,600 |
2025/6/9 |
1,162 |
1,230 |
1,162 |
1,205 |
+3.88% |
30,200 |
2025/6/6 |
1,143 |
1,160 |
1,142 |
1,160 |
+0.52% |
7,000 |
2025/6/5 |
1,153 |
1,154 |
1,144 |
1,154 |
+0.09% |
1,100 |
2025/6/4 |
1,158 |
1,158 |
1,141 |
1,153 |
-0.26% |
2,000 |
2025/6/3 |
1,148 |
1,156 |
1,144 |
1,156 |
+0.87% |
3,500 |
2025/6/2 |
1,149 |
1,152 |
1,141 |
1,146 |
-0.17% |
1,200 |
2025/5/30 |
1,138 |
1,148 |
1,130 |
1,148 |
+0.97% |
3,700 |
2025/5/29 |
1,128 |
1,145 |
1,126 |
1,137 |
-0.44% |
2,900 |
2025/5/28 |
1,145 |
1,149 |
1,140 |
1,142 |
+0.44% |
8,600 |
2025/5/27 |
1,144 |
1,144 |
1,137 |
1,137 |
+0.18% |
1,100 |
2025/5/26 |
1,139 |
1,149 |
1,130 |
1,135 |
-0.35% |
3,100 |
2025/5/23 |
1,128 |
1,140 |
1,128 |
1,139 |
+0.98% |
4,700 |
2025/5/22 |
1,116 |
1,132 |
1,113 |
1,128 |
+0.80% |
2,500 |
2025/5/21 |
1,099 |
1,119 |
1,099 |
1,119 |
+1.63% |
7,000 |
2025/5/20 |
1,116 |
1,116 |
1,101 |
1,101 |
+0.18% |
5,300 |
2025/5/19 |
1,065 |
1,100 |
1,057 |
1,099 |
+4.67% |
11,800 |
2025/5/16 |
1,023 |
1,063 |
1,023 |
1,050 |
+2.64% |
10,800 |
2025/5/15 |
1,041 |
1,049 |
1,017 |
1,023 |
-2.76% |
19,200 |
2025/5/14 |
1,091 |
1,127 |
1,050 |
1,052 |
-3.04% |
35,800 |
2025/5/13 |
1,095 |
1,100 |
1,077 |
1,085 |
+0.00% |
10,300 |
2025/5/12 |
1,085 |
1,098 |
1,082 |
1,085 |
+0.46% |
6,600 |
2025/5/9 |
1,082 |
1,084 |
1,074 |
1,080 |
+0.56% |
4,500 |
2025/5/8 |
1,071 |
1,081 |
1,071 |
1,074 |
+0.19% |
4,000 |
2025/5/7 |
1,071 |
1,081 |
1,071 |
1,072 |
+0.19% |
4,100 |
2025/5/2 |
1,083 |
1,083 |
1,070 |
1,070 |
+0.00% |
3,700 |
2025/5/1 |
1,068 |
1,084 |
1,064 |
1,070 |
-0.56% |
8,500 |
2025/4/30 |
1,076 |
1,090 |
1,070 |
1,076 |
+0.47% |
12,200 |
2025/4/28 |
1,069 |
1,078 |
1,065 |
1,071 |
+0.19% |
4,500 |
2025/4/25 |
1,065 |
1,069 |
1,062 |
1,069 |
+1.23% |
1,500 |
2025/4/24 |
1,063 |
1,063 |
1,053 |
1,056 |
+0.28% |
3,600 |
2025/4/23 |
1,076 |
1,076 |
1,047 |
1,053 |
-0.19% |
6,900 |
2025/4/22 |
1,058 |
1,067 |
1,055 |
1,055 |
-0.38% |
3,600 |
2025/4/21 |
1,056 |
1,073 |
1,056 |
1,059 |
+0.09% |
3,200 |
2025/4/18 |
1,057 |
1,073 |
1,055 |
1,058 |
+0.76% |
3,400 |
2025/4/17 |
1,076 |
1,077 |
1,050 |
1,050 |
-2.33% |
5,300 |
2025/4/16 |
1,061 |
1,077 |
1,061 |
1,075 |
+2.19% |
5,700 |
2025/4/15 |
1,036 |
1,063 |
1,036 |
1,052 |
+1.84% |
6,500 |
2025/4/14 |
1,022 |
1,048 |
1,022 |
1,033 |
+1.87% |
6,300 |
2025/4/11 |
1,002 |
1,024 |
1,002 |
1,014 |
-0.20% |
6,800 |
2025/4/10 |
1,031 |
1,032 |
1,002 |
1,016 |
+3.36% |
10,800 |
2025/4/9 |
1,005 |
1,013 |
977 |
983 |
-3.63% |
15,100 |
2025/4/8 |
1,000 |
1,031 |
1,000 |
1,020 |
+5.15% |
9,300 |
2025/4/7 |
1,001 |
1,064 |
963 |
970 |
-7.00% |
36,300 |
2025/4/4 |
1,060 |
1,066 |
1,025 |
1,043 |
-2.98% |
27,300 |
2025/4/3 |
1,080 |
1,100 |
1,072 |
1,075 |
-1.47% |
13,300 |
2025/4/2 |
1,110 |
1,118 |
1,087 |
1,091 |
-1.62% |
5,800 |
2025/4/1 |
1,109 |
1,129 |
1,107 |
1,109 |
+0.36% |
8,900 |
2025/3/31 |
1,142 |
1,142 |
1,105 |
1,105 |
-2.04% |
16,000 |
2025/3/28 |
1,145 |
1,150 |
1,087 |
1,128 |
-2.17% |
23,200 |
2025/3/27 |
1,157 |
1,158 |
1,151 |
1,153 |
-0.35% |
7,300 |
2025/3/26 |
1,161 |
1,163 |
1,152 |
1,157 |
-0.69% |
7,300 |
2025/3/25 |
1,166 |
1,175 |
1,165 |
1,165 |
-0.09% |
6,600 |
2025/3/24 |
1,171 |
1,174 |
1,160 |
1,166 |
-0.43% |
5,600 |
2025/3/21 |
1,162 |
1,171 |
1,162 |
1,171 |
+0.34% |
6,200 |
2025/3/19 |
1,169 |
1,173 |
1,164 |
1,167 |
-0.68% |
4,700 |
2025/3/18 |
1,176 |
1,186 |
1,165 |
1,175 |
+0.00% |
7,600 |
2025/3/17 |
1,176 |
1,176 |
1,160 |
1,175 |
+0.60% |
16,300 |
2025/3/14 |
1,152 |
1,216 |
1,150 |
1,168 |
+1.39% |
58,900 |
2025/3/13 |
1,150 |
1,164 |
1,150 |
1,152 |
+0.09% |
4,700 |
2025/3/12 |
1,154 |
1,162 |
1,151 |
1,151 |
-0.17% |
2,900 |
2025/3/11 |
1,151 |
1,159 |
1,150 |
1,153 |
-0.09% |
1,300 |
2025/3/10 |
1,154 |
1,166 |
1,152 |
1,154 |
-0.26% |
3,300 |
2025/3/7 |
1,153 |
1,167 |
1,152 |
1,157 |
+0.00% |
3,600 |
2025/3/6 |
1,154 |
1,177 |
1,149 |
1,157 |
+0.70% |
2,100 |
2025/3/5 |
1,147 |
1,156 |
1,147 |
1,149 |
-0.26% |
3,100 |
2025/3/4 |
1,150 |
1,159 |
1,149 |
1,152 |
+0.17% |
2,900 |
2025/3/3 |
1,152 |
1,160 |
1,150 |
1,150 |
-0.52% |
1,800 |
2025/2/28 |
1,154 |
1,156 |
1,147 |
1,156 |
+0.17% |
2,200 |
2025/2/27 |
1,150 |
1,154 |
1,150 |
1,154 |
+0.35% |
3,000 |
2025/2/26 |
1,162 |
1,162 |
1,150 |
1,150 |
+0.00% |
2,900 |
2025/2/25 |
1,162 |
1,162 |
1,147 |
1,150 |
-1.03% |
5,100 |
2025/2/21 |
1,154 |
1,168 |
1,142 |
1,162 |
+1.40% |
3,300 |
2025/2/20 |
1,151 |
1,159 |
1,140 |
1,146 |
-0.35% |
5,800 |
2025/2/19 |
1,165 |
1,173 |
1,150 |
1,150 |
-1.29% |
3,400 |
2025/2/18 |
1,167 |
1,167 |
1,160 |
1,165 |
-0.09% |
1,000 |
2025/2/17 |
1,180 |
1,180 |
1,161 |
1,166 |
+0.69% |
2,000 |
2025/2/14 |
1,175 |
1,175 |
1,153 |
1,158 |
-1.11% |
4,300 |
2025/2/13 |
1,184 |
1,184 |
1,168 |
1,171 |
-1.01% |
4,500 |
2025/2/12 |
1,157 |
1,193 |
1,155 |
1,183 |
+2.96% |
8,500 |
2025/2/10 |
1,164 |
1,175 |
1,141 |
1,149 |
-3.45% |
19,400 |
2025/2/7 |
1,157 |
1,225 |
1,148 |
1,190 |
+4.11% |
36,300 |
2025/2/6 |
1,147 |
1,164 |
1,143 |
1,143 |
-0.61% |
6,400 |
2025/2/5 |
1,150 |
1,150 |
1,144 |
1,150 |
+0.26% |
2,500 |
2025/2/4 |
1,147 |
1,150 |
1,142 |
1,147 |
+1.33% |
1,700 |
2025/2/3 |
1,142 |
1,149 |
1,128 |
1,132 |
-0.88% |
4,500 |
2025/1/31 |
1,150 |
1,150 |
1,142 |
1,142 |
+0.00% |
1,100 |
2025/1/30 |
1,150 |
1,155 |
1,140 |
1,142 |
-0.44% |
2,600 |
2025/1/29 |
1,139 |
1,147 |
1,139 |
1,147 |
+0.79% |
300 |
2025/1/28 |
1,125 |
1,152 |
1,125 |
1,138 |
-1.04% |
10,600 |
2025/1/27 |
1,132 |
1,153 |
1,132 |
1,150 |
+0.97% |
800 |
2025/1/24 |
1,140 |
1,150 |
1,137 |
1,139 |
-0.44% |
13,600 |
2025/1/23 |
1,126 |
1,144 |
1,126 |
1,144 |
+1.78% |
1,600 |
2025/1/22 |
1,124 |
1,124 |
1,124 |
1,124 |
-0.53% |
600 |
2025/1/21 |
1,131 |
1,139 |
1,130 |
1,130 |
-0.09% |
700 |
2025/1/20 |
1,141 |
1,141 |
1,131 |
1,131 |
-0.35% |
200 |
2025/1/17 |
1,132 |
1,135 |
1,132 |
1,135 |
-1.65% |
200 |
2025/1/16 |
1,163 |
1,163 |
1,153 |
1,154 |
+1.23% |
300 |
2025/1/15 |
1,163 |
1,163 |
1,125 |
1,140 |
-0.44% |
1,500 |
|