日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
950 |
955 |
941 |
949 |
-0.32% |
47,000 |
2025/7/11 |
959 |
972 |
950 |
952 |
-0.52% |
64,400 |
2025/7/10 |
963 |
965 |
957 |
957 |
-0.62% |
55,800 |
2025/7/9 |
962 |
972 |
962 |
963 |
+0.21% |
34,900 |
2025/7/8 |
962 |
965 |
954 |
961 |
-0.10% |
34,500 |
2025/7/7 |
948 |
973 |
948 |
962 |
+1.37% |
60,200 |
2025/7/4 |
961 |
965 |
948 |
949 |
-0.73% |
35,500 |
2025/7/3 |
963 |
965 |
951 |
956 |
-0.83% |
55,500 |
2025/7/2 |
965 |
974 |
961 |
964 |
-1.33% |
43,800 |
2025/7/1 |
1,000 |
1,001 |
977 |
977 |
-2.40% |
44,000 |
2025/6/30 |
1,004 |
1,009 |
991 |
1,001 |
+1.21% |
78,900 |
2025/6/27 |
994 |
996 |
978 |
989 |
+0.00% |
64,600 |
2025/6/26 |
999 |
1,006 |
982 |
989 |
-1.49% |
81,000 |
2025/6/25 |
987 |
1,005 |
980 |
1,004 |
+2.45% |
116,000 |
2025/6/24 |
982 |
982 |
971 |
980 |
+0.51% |
48,500 |
2025/6/23 |
962 |
984 |
957 |
975 |
+0.83% |
86,500 |
2025/6/20 |
953 |
970 |
945 |
967 |
+1.58% |
116,100 |
2025/6/19 |
960 |
971 |
942 |
952 |
+0.21% |
93,700 |
2025/6/18 |
917 |
952 |
916 |
950 |
+3.26% |
82,500 |
2025/6/17 |
916 |
936 |
914 |
920 |
+0.66% |
54,800 |
2025/6/16 |
910 |
917 |
904 |
914 |
+0.77% |
51,400 |
2025/6/13 |
925 |
929 |
896 |
907 |
-2.99% |
110,700 |
2025/6/12 |
922 |
939 |
922 |
935 |
+0.75% |
70,800 |
2025/6/11 |
924 |
939 |
924 |
928 |
+1.42% |
109,900 |
2025/6/10 |
940 |
942 |
912 |
915 |
-2.03% |
95,200 |
2025/6/9 |
930 |
939 |
924 |
934 |
+0.43% |
54,200 |
2025/6/6 |
945 |
948 |
921 |
930 |
-3.12% |
97,400 |
2025/6/5 |
920 |
962 |
920 |
960 |
+3.56% |
130,000 |
2025/6/4 |
912 |
927 |
912 |
927 |
+1.42% |
55,900 |
2025/6/3 |
925 |
932 |
913 |
914 |
-0.33% |
85,700 |
2025/6/2 |
916 |
923 |
894 |
917 |
-1.29% |
115,400 |
2025/5/30 |
880 |
929 |
880 |
929 |
+5.21% |
231,700 |
2025/5/29 |
873 |
886 |
866 |
883 |
+1.73% |
106,000 |
2025/5/28 |
872 |
874 |
862 |
868 |
-0.46% |
86,000 |
2025/5/27 |
864 |
874 |
860 |
872 |
+0.81% |
77,400 |
2025/5/26 |
845 |
868 |
843 |
865 |
+1.76% |
61,100 |
2025/5/23 |
849 |
857 |
845 |
850 |
+0.83% |
51,100 |
2025/5/22 |
847 |
851 |
838 |
843 |
-0.82% |
70,200 |
2025/5/21 |
867 |
873 |
850 |
850 |
-2.19% |
101,800 |
2025/5/20 |
886 |
891 |
868 |
869 |
-1.92% |
83,400 |
2025/5/19 |
886 |
892 |
878 |
886 |
+0.00% |
67,600 |
2025/5/16 |
876 |
892 |
873 |
886 |
+0.68% |
85,300 |
2025/5/15 |
879 |
885 |
866 |
880 |
+0.00% |
143,600 |
2025/5/14 |
890 |
890 |
854 |
880 |
-10.93% |
437,500 |
2025/5/13 |
1,022 |
1,022 |
985 |
988 |
-2.18% |
109,700 |
2025/5/12 |
1,007 |
1,012 |
985 |
1,010 |
+0.20% |
87,100 |
2025/5/9 |
970 |
1,008 |
970 |
1,008 |
+3.70% |
89,200 |
2025/5/8 |
986 |
987 |
971 |
972 |
-1.42% |
44,100 |
2025/5/7 |
970 |
1,012 |
955 |
986 |
+1.13% |
101,300 |
2025/5/2 |
981 |
990 |
964 |
975 |
-0.91% |
46,700 |
2025/5/1 |
997 |
997 |
971 |
984 |
-0.61% |
40,000 |
2025/4/30 |
988 |
995 |
974 |
990 |
+0.61% |
43,100 |
2025/4/28 |
987 |
996 |
977 |
984 |
+0.20% |
43,600 |
2025/4/25 |
965 |
992 |
958 |
982 |
+3.26% |
45,900 |
2025/4/24 |
963 |
966 |
950 |
951 |
-0.63% |
25,100 |
2025/4/23 |
969 |
971 |
956 |
957 |
-0.21% |
38,500 |
2025/4/22 |
967 |
975 |
955 |
959 |
+0.10% |
38,400 |
2025/4/21 |
980 |
987 |
957 |
958 |
-1.03% |
57,200 |
2025/4/18 |
932 |
977 |
932 |
968 |
+3.86% |
39,000 |
2025/4/17 |
931 |
937 |
921 |
932 |
+0.11% |
19,600 |
2025/4/16 |
947 |
954 |
923 |
931 |
-1.69% |
28,500 |
2025/4/15 |
939 |
953 |
936 |
947 |
+1.39% |
50,700 |
2025/4/14 |
940 |
948 |
928 |
934 |
+0.21% |
31,500 |
2025/4/11 |
914 |
934 |
881 |
932 |
+0.32% |
88,000 |
2025/4/10 |
950 |
950 |
922 |
929 |
+6.05% |
93,700 |
2025/4/9 |
874 |
885 |
850 |
876 |
-1.46% |
73,200 |
2025/4/8 |
860 |
901 |
856 |
889 |
+8.95% |
78,500 |
2025/4/7 |
815 |
857 |
804 |
816 |
-11.30% |
178,300 |
2025/4/4 |
966 |
976 |
901 |
920 |
-7.16% |
153,700 |
2025/4/3 |
953 |
993 |
945 |
991 |
-0.40% |
82,500 |
2025/4/2 |
1,001 |
1,013 |
987 |
995 |
-0.70% |
64,400 |
2025/4/1 |
1,007 |
1,037 |
1,001 |
1,002 |
+2.24% |
124,100 |
2025/3/31 |
1,004 |
1,004 |
974 |
980 |
-3.35% |
131,400 |
2025/3/28 |
1,003 |
1,042 |
1,003 |
1,014 |
+0.00% |
261,500 |
2025/3/27 |
1,050 |
1,062 |
1,005 |
1,014 |
-3.43% |
274,000 |
2025/3/26 |
1,036 |
1,059 |
1,026 |
1,050 |
+0.96% |
89,800 |
2025/3/25 |
1,048 |
1,054 |
1,032 |
1,040 |
-0.76% |
87,300 |
2025/3/24 |
1,068 |
1,068 |
1,039 |
1,048 |
-2.42% |
112,200 |
2025/3/21 |
1,077 |
1,095 |
1,063 |
1,074 |
-2.63% |
108,100 |
2025/3/19 |
1,100 |
1,117 |
1,076 |
1,103 |
+0.00% |
131,100 |
2025/3/18 |
1,096 |
1,117 |
1,095 |
1,103 |
+0.82% |
81,200 |
2025/3/17 |
1,099 |
1,111 |
1,090 |
1,094 |
+0.18% |
124,200 |
2025/3/14 |
1,075 |
1,099 |
1,075 |
1,092 |
+0.74% |
70,400 |
2025/3/13 |
1,089 |
1,102 |
1,072 |
1,084 |
+0.56% |
149,000 |
2025/3/12 |
1,064 |
1,086 |
1,064 |
1,078 |
+2.18% |
77,300 |
2025/3/11 |
1,043 |
1,059 |
1,038 |
1,055 |
-0.57% |
57,300 |
2025/3/10 |
1,066 |
1,075 |
1,056 |
1,061 |
+0.47% |
32,100 |
2025/3/7 |
1,053 |
1,068 |
1,041 |
1,056 |
-1.58% |
102,300 |
2025/3/6 |
1,078 |
1,085 |
1,062 |
1,073 |
+0.47% |
39,500 |
2025/3/5 |
1,038 |
1,079 |
1,038 |
1,068 |
+2.89% |
64,500 |
2025/3/4 |
1,065 |
1,065 |
1,026 |
1,038 |
-3.89% |
75,500 |
2025/3/3 |
1,088 |
1,090 |
1,052 |
1,080 |
+2.08% |
82,400 |
2025/2/28 |
1,050 |
1,105 |
1,050 |
1,058 |
+0.28% |
114,000 |
2025/2/27 |
1,055 |
1,073 |
1,039 |
1,055 |
+0.48% |
65,600 |
2025/2/26 |
1,060 |
1,078 |
1,039 |
1,050 |
+0.00% |
79,100 |
2025/2/25 |
1,050 |
1,067 |
1,025 |
1,050 |
-0.19% |
108,400 |
2025/2/21 |
1,076 |
1,076 |
1,052 |
1,052 |
-3.22% |
69,400 |
2025/2/20 |
1,051 |
1,107 |
1,051 |
1,087 |
+3.13% |
131,100 |
2025/2/19 |
1,114 |
1,118 |
1,054 |
1,054 |
-4.96% |
104,700 |
2025/2/18 |
1,090 |
1,118 |
1,075 |
1,109 |
+0.18% |
134,500 |
2025/2/17 |
1,115 |
1,138 |
1,107 |
1,107 |
-0.45% |
86,600 |
2025/2/14 |
1,100 |
1,135 |
1,095 |
1,112 |
-0.45% |
196,800 |
2025/2/13 |
1,180 |
1,181 |
1,112 |
1,117 |
-4.45% |
203,800 |
2025/2/12 |
1,200 |
1,211 |
1,156 |
1,169 |
+2.10% |
366,500 |
2025/2/10 |
1,079 |
1,166 |
1,057 |
1,145 |
+9.15% |
500,800 |
2025/2/7 |
1,049 |
1,049 |
1,049 |
1,049 |
+16.69% |
31,500 |
2025/2/6 |
878 |
899 |
868 |
899 |
+2.86% |
76,600 |
2025/2/5 |
863 |
877 |
861 |
874 |
+2.58% |
37,700 |
2025/2/4 |
848 |
861 |
847 |
852 |
+1.43% |
31,600 |
2025/2/3 |
859 |
859 |
836 |
840 |
-3.89% |
36,800 |
2025/1/31 |
888 |
888 |
860 |
874 |
-0.23% |
39,300 |
2025/1/30 |
840 |
881 |
839 |
876 |
+3.79% |
69,200 |
2025/1/29 |
846 |
846 |
836 |
844 |
+0.12% |
30,900 |
2025/1/28 |
822 |
846 |
822 |
843 |
+2.55% |
45,100 |
2025/1/27 |
828 |
828 |
816 |
822 |
+0.24% |
44,000 |
2025/1/24 |
809 |
829 |
807 |
820 |
+2.24% |
65,900 |
2025/1/23 |
810 |
810 |
800 |
802 |
-0.99% |
42,500 |
2025/1/22 |
812 |
815 |
803 |
810 |
+0.50% |
23,100 |
2025/1/21 |
813 |
813 |
805 |
806 |
+0.25% |
19,600 |
2025/1/20 |
791 |
808 |
791 |
804 |
+1.77% |
29,900 |
2025/1/17 |
795 |
795 |
784 |
790 |
-0.63% |
43,600 |
2025/1/16 |
810 |
810 |
795 |
795 |
-0.75% |
36,200 |
2025/1/15 |
807 |
809 |
801 |
801 |
-0.62% |
26,700 |
|