日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,211 |
1,216 |
1,203 |
1,211 |
+0.00% |
2,300 |
2025/7/11 |
1,202 |
1,217 |
1,191 |
1,211 |
+0.75% |
4,700 |
2025/7/10 |
1,212 |
1,214 |
1,202 |
1,202 |
-0.83% |
3,000 |
2025/7/9 |
1,222 |
1,222 |
1,209 |
1,212 |
+0.08% |
3,000 |
2025/7/8 |
1,215 |
1,220 |
1,211 |
1,211 |
-0.33% |
800 |
2025/7/7 |
1,215 |
1,224 |
1,213 |
1,215 |
-0.82% |
2,400 |
2025/7/4 |
1,231 |
1,231 |
1,211 |
1,225 |
-0.16% |
2,100 |
2025/7/3 |
1,230 |
1,235 |
1,227 |
1,227 |
-0.24% |
3,800 |
2025/7/2 |
1,221 |
1,230 |
1,219 |
1,230 |
+0.82% |
3,200 |
2025/7/1 |
1,228 |
1,230 |
1,215 |
1,220 |
-0.25% |
15,700 |
2025/6/30 |
1,195 |
1,234 |
1,195 |
1,223 |
+2.34% |
14,500 |
2025/6/27 |
1,186 |
1,195 |
1,186 |
1,195 |
+1.10% |
2,000 |
2025/6/26 |
1,196 |
1,196 |
1,180 |
1,182 |
-0.84% |
3,800 |
2025/6/25 |
1,185 |
1,192 |
1,182 |
1,192 |
+0.59% |
2,600 |
2025/6/24 |
1,174 |
1,190 |
1,174 |
1,185 |
+1.28% |
3,700 |
2025/6/23 |
1,184 |
1,185 |
1,164 |
1,170 |
-1.18% |
5,300 |
2025/6/20 |
1,191 |
1,191 |
1,184 |
1,184 |
+0.08% |
2,400 |
2025/6/19 |
1,179 |
1,184 |
1,176 |
1,183 |
+0.68% |
3,100 |
2025/6/18 |
1,180 |
1,181 |
1,170 |
1,175 |
-0.17% |
2,300 |
2025/6/17 |
1,175 |
1,183 |
1,173 |
1,177 |
+0.26% |
1,600 |
2025/6/16 |
1,163 |
1,174 |
1,163 |
1,174 |
+1.21% |
3,200 |
2025/6/13 |
1,165 |
1,165 |
1,156 |
1,160 |
-0.43% |
8,500 |
2025/6/12 |
1,186 |
1,193 |
1,161 |
1,165 |
-1.69% |
7,000 |
2025/6/11 |
1,197 |
1,197 |
1,182 |
1,185 |
-0.92% |
7,300 |
2025/6/10 |
1,198 |
1,198 |
1,180 |
1,196 |
+0.25% |
5,400 |
2025/6/9 |
1,196 |
1,200 |
1,176 |
1,193 |
-0.17% |
7,100 |
2025/6/6 |
1,184 |
1,199 |
1,181 |
1,195 |
+2.22% |
17,400 |
2025/6/5 |
1,153 |
1,169 |
1,153 |
1,169 |
+0.95% |
1,400 |
2025/6/4 |
1,173 |
1,178 |
1,158 |
1,158 |
-1.28% |
4,400 |
2025/6/3 |
1,178 |
1,178 |
1,167 |
1,173 |
-0.42% |
500 |
2025/6/2 |
1,170 |
1,180 |
1,157 |
1,178 |
+0.68% |
7,300 |
2025/5/30 |
1,164 |
1,170 |
1,155 |
1,170 |
+1.47% |
4,500 |
2025/5/29 |
1,162 |
1,168 |
1,151 |
1,153 |
-0.43% |
6,600 |
2025/5/28 |
1,170 |
1,170 |
1,158 |
1,158 |
-0.86% |
5,600 |
2025/5/27 |
1,170 |
1,170 |
1,164 |
1,168 |
-0.09% |
2,300 |
2025/5/26 |
1,177 |
1,177 |
1,166 |
1,169 |
+0.00% |
2,900 |
2025/5/23 |
1,159 |
1,170 |
1,156 |
1,169 |
+0.69% |
7,200 |
2025/5/22 |
1,159 |
1,161 |
1,150 |
1,161 |
+0.09% |
2,400 |
2025/5/21 |
1,154 |
1,166 |
1,147 |
1,160 |
+0.52% |
6,700 |
2025/5/20 |
1,156 |
1,164 |
1,154 |
1,154 |
-0.43% |
3,200 |
2025/5/19 |
1,170 |
1,175 |
1,153 |
1,159 |
-0.86% |
5,400 |
2025/5/16 |
1,180 |
1,180 |
1,150 |
1,169 |
-0.93% |
6,500 |
2025/5/15 |
1,179 |
1,181 |
1,171 |
1,180 |
+0.17% |
4,900 |
2025/5/14 |
1,184 |
1,184 |
1,164 |
1,178 |
-0.25% |
4,400 |
2025/5/13 |
1,166 |
1,182 |
1,161 |
1,181 |
+0.08% |
11,600 |
2025/5/12 |
1,174 |
1,183 |
1,164 |
1,180 |
+0.51% |
19,000 |
2025/5/9 |
1,181 |
1,188 |
1,154 |
1,174 |
+11.81% |
82,400 |
2025/5/8 |
1,028 |
1,051 |
1,028 |
1,050 |
+2.14% |
9,700 |
2025/5/7 |
1,008 |
1,028 |
1,004 |
1,028 |
+2.80% |
4,300 |
2025/5/2 |
999 |
1,005 |
999 |
1,000 |
+0.10% |
2,700 |
2025/5/1 |
999 |
999 |
993 |
999 |
+0.60% |
2,400 |
2025/4/30 |
1,005 |
1,005 |
989 |
993 |
-0.80% |
3,600 |
2025/4/28 |
1,010 |
1,010 |
1,000 |
1,001 |
+0.60% |
4,300 |
2025/4/25 |
995 |
997 |
988 |
995 |
+0.71% |
2,200 |
2025/4/24 |
990 |
990 |
980 |
988 |
-0.40% |
5,800 |
2025/4/23 |
982 |
992 |
982 |
992 |
+1.12% |
10,900 |
2025/4/22 |
990 |
990 |
980 |
981 |
-0.91% |
1,300 |
2025/4/21 |
990 |
997 |
981 |
990 |
-0.30% |
2,600 |
2025/4/18 |
971 |
993 |
971 |
993 |
+2.58% |
1,800 |
2025/4/17 |
956 |
969 |
953 |
968 |
+0.83% |
3,300 |
2025/4/16 |
982 |
994 |
959 |
960 |
-2.04% |
5,200 |
2025/4/15 |
982 |
1,048 |
929 |
980 |
-1.71% |
26,000 |
2025/4/14 |
995 |
997 |
981 |
997 |
+0.81% |
3,100 |
2025/4/11 |
955 |
989 |
955 |
989 |
-0.10% |
3,800 |
2025/4/10 |
1,001 |
1,001 |
985 |
990 |
+5.43% |
3,100 |
2025/4/9 |
950 |
957 |
931 |
939 |
-3.69% |
4,300 |
2025/4/8 |
906 |
990 |
906 |
975 |
+7.97% |
7,600 |
2025/4/7 |
906 |
930 |
895 |
903 |
-9.61% |
18,200 |
2025/4/4 |
1,002 |
1,003 |
985 |
999 |
-2.54% |
9,200 |
2025/4/3 |
1,032 |
1,038 |
1,014 |
1,025 |
-4.74% |
4,600 |
2025/4/2 |
1,077 |
1,082 |
1,067 |
1,076 |
-0.83% |
1,800 |
2025/4/1 |
1,087 |
1,087 |
1,077 |
1,085 |
+0.74% |
3,000 |
2025/3/31 |
1,095 |
1,095 |
1,075 |
1,077 |
-3.15% |
8,000 |
2025/3/28 |
1,102 |
1,121 |
1,102 |
1,112 |
-3.97% |
4,600 |
2025/3/27 |
1,159 |
1,162 |
1,155 |
1,158 |
-0.09% |
4,900 |
2025/3/26 |
1,159 |
1,159 |
1,155 |
1,159 |
+0.43% |
2,900 |
2025/3/25 |
1,167 |
1,169 |
1,136 |
1,154 |
-0.52% |
4,200 |
2025/3/24 |
1,171 |
1,173 |
1,148 |
1,160 |
-0.85% |
4,700 |
2025/3/21 |
1,160 |
1,173 |
1,133 |
1,170 |
+0.86% |
8,900 |
2025/3/19 |
1,153 |
1,165 |
1,153 |
1,160 |
+0.61% |
3,100 |
2025/3/18 |
1,149 |
1,153 |
1,139 |
1,153 |
+0.87% |
3,300 |
2025/3/17 |
1,140 |
1,148 |
1,134 |
1,143 |
+0.26% |
4,600 |
2025/3/14 |
1,141 |
1,148 |
1,140 |
1,140 |
-0.09% |
1,900 |
2025/3/13 |
1,148 |
1,156 |
1,141 |
1,141 |
-0.61% |
1,500 |
2025/3/12 |
1,137 |
1,154 |
1,120 |
1,148 |
+1.41% |
8,500 |
2025/3/11 |
1,155 |
1,155 |
1,125 |
1,132 |
-2.25% |
11,100 |
2025/3/10 |
1,149 |
1,163 |
1,149 |
1,158 |
+0.96% |
1,900 |
2025/3/7 |
1,159 |
1,172 |
1,140 |
1,147 |
-1.38% |
8,900 |
2025/3/6 |
1,160 |
1,174 |
1,144 |
1,163 |
+0.26% |
9,500 |
2025/3/5 |
1,157 |
1,168 |
1,152 |
1,160 |
+0.00% |
5,100 |
2025/3/4 |
1,162 |
1,176 |
1,154 |
1,160 |
-0.17% |
3,300 |
2025/3/3 |
1,171 |
1,178 |
1,153 |
1,162 |
-0.60% |
10,300 |
2025/2/28 |
1,159 |
1,171 |
1,141 |
1,169 |
-0.51% |
7,500 |
2025/2/27 |
1,183 |
1,183 |
1,155 |
1,175 |
-0.68% |
14,200 |
2025/2/26 |
1,195 |
1,198 |
1,163 |
1,183 |
-1.00% |
13,600 |
2025/2/25 |
1,186 |
1,197 |
1,181 |
1,195 |
-0.67% |
4,100 |
2025/2/21 |
1,196 |
1,203 |
1,165 |
1,203 |
+0.59% |
11,900 |
2025/2/20 |
1,191 |
1,198 |
1,173 |
1,196 |
+0.25% |
4,500 |
2025/2/19 |
1,181 |
1,199 |
1,174 |
1,193 |
+1.36% |
5,700 |
2025/2/18 |
1,197 |
1,197 |
1,172 |
1,177 |
-0.34% |
2,200 |
2025/2/17 |
1,201 |
1,211 |
1,160 |
1,181 |
-2.40% |
10,900 |
2025/2/14 |
1,204 |
1,212 |
1,194 |
1,210 |
+0.50% |
14,500 |
2025/2/13 |
1,213 |
1,213 |
1,198 |
1,204 |
-0.74% |
4,300 |
2025/2/12 |
1,210 |
1,215 |
1,195 |
1,213 |
+1.08% |
6,400 |
2025/2/10 |
1,195 |
1,214 |
1,190 |
1,200 |
+0.00% |
6,300 |
2025/2/7 |
1,215 |
1,215 |
1,191 |
1,200 |
-1.32% |
1,900 |
2025/2/6 |
1,211 |
1,217 |
1,193 |
1,216 |
+0.91% |
10,500 |
2025/2/5 |
1,190 |
1,205 |
1,180 |
1,205 |
+1.77% |
17,300 |
2025/2/4 |
1,162 |
1,184 |
1,162 |
1,184 |
+2.07% |
4,500 |
2025/2/3 |
1,182 |
1,185 |
1,156 |
1,160 |
-1.69% |
8,000 |
2025/1/31 |
1,172 |
1,185 |
1,170 |
1,180 |
+1.72% |
6,300 |
2025/1/30 |
1,168 |
1,180 |
1,160 |
1,160 |
-0.68% |
2,800 |
2025/1/29 |
1,170 |
1,175 |
1,156 |
1,168 |
+0.00% |
5,200 |
2025/1/28 |
1,165 |
1,168 |
1,163 |
1,168 |
+0.26% |
1,400 |
2025/1/27 |
1,171 |
1,175 |
1,165 |
1,165 |
+0.60% |
3,500 |
2025/1/24 |
1,154 |
1,161 |
1,150 |
1,158 |
+0.70% |
5,900 |
2025/1/23 |
1,156 |
1,156 |
1,150 |
1,150 |
-0.43% |
1,500 |
2025/1/22 |
1,141 |
1,156 |
1,141 |
1,155 |
+0.17% |
6,500 |
2025/1/21 |
1,152 |
1,158 |
1,135 |
1,153 |
-0.52% |
2,600 |
2025/1/20 |
1,143 |
1,164 |
1,121 |
1,159 |
+1.40% |
3,800 |
2025/1/17 |
1,143 |
1,143 |
1,143 |
1,143 |
+0.00% |
800 |
2025/1/16 |
1,146 |
1,146 |
1,126 |
1,143 |
+1.51% |
4,500 |
2025/1/15 |
1,138 |
1,145 |
1,120 |
1,126 |
-1.66% |
3,300 |
|