日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,051 |
1,067 |
1,045 |
1,048 |
-1.32% |
10,700 |
2025/7/11 |
1,042 |
1,062 |
1,042 |
1,062 |
+1.53% |
4,000 |
2025/7/10 |
1,038 |
1,046 |
1,038 |
1,046 |
+0.97% |
1,900 |
2025/7/9 |
1,047 |
1,055 |
1,032 |
1,036 |
-2.63% |
22,400 |
2025/7/8 |
1,049 |
1,066 |
1,049 |
1,064 |
+1.33% |
19,900 |
2025/7/7 |
1,069 |
1,069 |
1,032 |
1,050 |
-1.13% |
8,100 |
2025/7/4 |
1,061 |
1,062 |
1,049 |
1,062 |
+0.66% |
3,900 |
2025/7/3 |
1,056 |
1,063 |
1,023 |
1,055 |
-0.09% |
9,300 |
2025/7/2 |
1,061 |
1,080 |
1,041 |
1,056 |
-1.40% |
10,700 |
2025/7/1 |
1,014 |
1,074 |
1,012 |
1,071 |
+6.04% |
29,100 |
2025/6/30 |
1,050 |
1,050 |
1,010 |
1,010 |
-1.37% |
23,400 |
2025/6/27 |
1,033 |
1,033 |
1,017 |
1,024 |
-0.87% |
5,700 |
2025/6/26 |
1,032 |
1,035 |
1,024 |
1,033 |
+0.00% |
5,100 |
2025/6/25 |
1,015 |
1,033 |
1,015 |
1,033 |
+1.18% |
3,700 |
2025/6/24 |
1,028 |
1,034 |
1,000 |
1,021 |
-0.39% |
16,500 |
2025/6/23 |
1,028 |
1,028 |
1,011 |
1,025 |
-0.29% |
4,900 |
2025/6/20 |
1,013 |
1,028 |
1,013 |
1,028 |
+0.88% |
3,200 |
2025/6/19 |
1,010 |
1,035 |
1,001 |
1,019 |
+0.99% |
18,600 |
2025/6/18 |
999 |
1,009 |
999 |
1,009 |
+1.31% |
2,500 |
2025/6/17 |
996 |
996 |
996 |
996 |
-0.50% |
200 |
2025/6/16 |
994 |
1,005 |
994 |
1,001 |
+0.10% |
2,700 |
2025/6/13 |
990 |
1,007 |
990 |
1,000 |
+0.00% |
7,500 |
2025/6/12 |
988 |
1,001 |
988 |
1,000 |
+1.21% |
8,400 |
2025/6/11 |
993 |
996 |
988 |
988 |
-0.40% |
5,300 |
2025/6/10 |
986 |
993 |
986 |
992 |
+0.51% |
5,300 |
2025/6/9 |
989 |
993 |
987 |
987 |
+0.00% |
4,300 |
2025/6/6 |
987 |
993 |
986 |
987 |
-0.20% |
2,700 |
2025/6/5 |
994 |
997 |
988 |
989 |
-0.40% |
17,300 |
2025/6/4 |
990 |
998 |
989 |
993 |
+0.30% |
2,100 |
2025/6/3 |
996 |
996 |
988 |
990 |
-0.40% |
3,800 |
2025/6/2 |
991 |
995 |
990 |
994 |
-0.40% |
14,400 |
2025/5/30 |
980 |
998 |
980 |
998 |
+0.81% |
12,200 |
2025/5/29 |
991 |
1,000 |
990 |
990 |
-0.50% |
14,300 |
2025/5/28 |
997 |
1,000 |
993 |
995 |
-0.50% |
8,400 |
2025/5/27 |
991 |
1,000 |
990 |
1,000 |
+0.81% |
5,200 |
2025/5/26 |
992 |
995 |
990 |
992 |
+0.20% |
3,500 |
2025/5/23 |
991 |
992 |
988 |
990 |
+0.30% |
3,000 |
2025/5/22 |
993 |
997 |
987 |
987 |
-0.60% |
24,100 |
2025/5/21 |
995 |
1,010 |
993 |
993 |
+0.10% |
1,700 |
2025/5/20 |
990 |
1,000 |
990 |
992 |
-0.20% |
7,300 |
2025/5/19 |
997 |
1,003 |
992 |
994 |
+0.10% |
9,200 |
2025/5/16 |
994 |
996 |
993 |
993 |
-0.30% |
2,400 |
2025/5/15 |
995 |
998 |
995 |
996 |
+0.00% |
1,500 |
2025/5/14 |
1,010 |
1,010 |
996 |
996 |
-1.68% |
5,300 |
2025/5/13 |
1,003 |
1,024 |
993 |
1,013 |
+1.91% |
9,300 |
2025/5/12 |
995 |
1,004 |
992 |
994 |
+0.00% |
3,400 |
2025/5/9 |
995 |
1,007 |
992 |
994 |
+0.30% |
4,200 |
2025/5/8 |
991 |
1,027 |
977 |
991 |
+0.10% |
65,200 |
2025/5/7 |
1,004 |
1,013 |
972 |
990 |
-1.39% |
18,300 |
2025/5/2 |
1,020 |
1,020 |
1,003 |
1,004 |
-0.99% |
20,100 |
2025/5/1 |
999 |
1,024 |
996 |
1,014 |
+1.81% |
2,600 |
2025/4/30 |
997 |
1,067 |
974 |
996 |
-0.90% |
121,300 |
2025/4/28 |
1,012 |
1,012 |
995 |
1,005 |
+0.30% |
2,400 |
2025/4/25 |
994 |
1,002 |
994 |
1,002 |
+0.91% |
1,900 |
2025/4/24 |
1,019 |
1,019 |
993 |
993 |
-1.00% |
7,100 |
2025/4/23 |
1,002 |
1,019 |
1,002 |
1,003 |
-0.89% |
15,300 |
2025/4/22 |
986 |
1,012 |
985 |
1,012 |
+1.61% |
8,000 |
2025/4/21 |
992 |
1,000 |
986 |
996 |
+0.40% |
2,300 |
2025/4/18 |
998 |
1,000 |
991 |
992 |
-0.50% |
3,200 |
2025/4/17 |
988 |
998 |
988 |
997 |
+0.81% |
13,600 |
2025/4/16 |
990 |
1,000 |
989 |
989 |
-0.10% |
2,600 |
2025/4/15 |
1,008 |
1,013 |
990 |
990 |
-1.39% |
6,200 |
2025/4/14 |
961 |
1,017 |
961 |
1,004 |
+3.93% |
17,900 |
2025/4/11 |
923 |
978 |
922 |
966 |
+3.54% |
117,100 |
2025/4/10 |
980 |
980 |
930 |
933 |
+0.86% |
17,500 |
2025/4/9 |
948 |
963 |
901 |
925 |
-3.95% |
39,500 |
2025/4/8 |
925 |
988 |
925 |
963 |
+8.20% |
42,200 |
2025/4/7 |
920 |
937 |
890 |
890 |
-10.55% |
51,200 |
2025/4/4 |
949 |
1,034 |
949 |
995 |
+0.40% |
31,400 |
2025/4/3 |
996 |
999 |
988 |
991 |
-1.00% |
35,400 |
2025/4/2 |
1,009 |
1,009 |
996 |
1,001 |
-0.60% |
9,600 |
2025/4/1 |
1,007 |
1,013 |
1,007 |
1,007 |
+0.00% |
6,800 |
2025/3/31 |
1,019 |
1,019 |
990 |
1,007 |
-1.08% |
9,700 |
2025/3/28 |
1,023 |
1,030 |
1,018 |
1,018 |
-0.20% |
14,100 |
2025/3/27 |
1,019 |
1,025 |
1,019 |
1,020 |
-0.58% |
9,500 |
2025/3/26 |
1,023 |
1,033 |
1,020 |
1,026 |
+0.79% |
18,500 |
2025/3/25 |
1,006 |
1,018 |
1,002 |
1,018 |
+1.19% |
18,300 |
2025/3/24 |
995 |
1,006 |
995 |
1,006 |
+1.21% |
17,200 |
2025/3/21 |
1,001 |
1,003 |
986 |
994 |
-0.70% |
14,200 |
2025/3/19 |
1,000 |
1,002 |
996 |
1,001 |
+0.70% |
6,100 |
2025/3/18 |
999 |
1,003 |
994 |
994 |
+0.81% |
10,300 |
2025/3/17 |
995 |
998 |
983 |
986 |
-0.90% |
19,000 |
2025/3/14 |
993 |
998 |
991 |
995 |
+0.51% |
10,200 |
2025/3/13 |
989 |
993 |
985 |
990 |
+0.10% |
4,400 |
2025/3/12 |
984 |
995 |
984 |
989 |
+0.00% |
14,000 |
2025/3/11 |
981 |
990 |
977 |
989 |
+0.71% |
14,300 |
2025/3/10 |
981 |
995 |
981 |
982 |
-0.81% |
11,200 |
2025/3/7 |
985 |
996 |
985 |
990 |
+0.20% |
7,300 |
2025/3/6 |
985 |
994 |
985 |
988 |
+0.61% |
7,100 |
2025/3/5 |
990 |
1,000 |
970 |
982 |
-1.31% |
12,000 |
2025/3/4 |
986 |
995 |
985 |
995 |
+0.00% |
11,800 |
2025/3/3 |
986 |
998 |
984 |
995 |
+0.00% |
30,800 |
2025/2/28 |
983 |
1,013 |
979 |
995 |
+0.00% |
24,000 |
2025/2/27 |
980 |
1,065 |
980 |
995 |
+1.53% |
23,500 |
2025/2/26 |
985 |
990 |
977 |
980 |
-1.01% |
25,600 |
2025/2/25 |
981 |
995 |
981 |
990 |
-0.10% |
29,700 |
2025/2/21 |
994 |
1,003 |
989 |
991 |
-0.50% |
16,300 |
2025/2/20 |
999 |
999 |
989 |
996 |
-0.20% |
14,900 |
2025/2/19 |
1,002 |
1,007 |
994 |
998 |
-0.40% |
12,300 |
2025/2/18 |
1,004 |
1,009 |
991 |
1,002 |
+0.00% |
13,700 |
2025/2/17 |
995 |
1,003 |
995 |
1,002 |
+0.50% |
13,700 |
2025/2/14 |
999 |
1,005 |
990 |
997 |
-0.99% |
12,000 |
2025/2/13 |
1,002 |
1,010 |
1,001 |
1,007 |
+0.20% |
11,000 |
2025/2/12 |
989 |
1,005 |
984 |
1,005 |
+1.31% |
25,500 |
2025/2/10 |
981 |
992 |
981 |
992 |
+1.12% |
9,600 |
2025/2/7 |
990 |
990 |
980 |
981 |
-0.91% |
8,100 |
2025/2/6 |
984 |
997 |
983 |
990 |
+1.12% |
14,700 |
2025/2/5 |
969 |
992 |
969 |
979 |
+1.03% |
38,500 |
2025/2/4 |
966 |
989 |
966 |
969 |
+0.31% |
42,200 |
2025/2/3 |
962 |
988 |
950 |
966 |
+0.42% |
59,700 |
2025/1/31 |
985 |
985 |
953 |
962 |
-1.64% |
149,100 |
2025/1/30 |
995 |
999 |
978 |
978 |
-1.81% |
122,700 |
2025/1/29 |
1,007 |
1,007 |
995 |
996 |
-0.40% |
23,800 |
2025/1/28 |
1,000 |
1,014 |
1,000 |
1,000 |
+0.00% |
18,700 |
2025/1/27 |
999 |
1,009 |
999 |
1,000 |
-0.20% |
16,400 |
2025/1/24 |
1,009 |
1,013 |
992 |
1,002 |
+0.40% |
24,000 |
2025/1/23 |
1,011 |
1,011 |
998 |
998 |
-0.10% |
19,100 |
2025/1/22 |
1,020 |
1,020 |
999 |
999 |
-2.06% |
23,300 |
2025/1/21 |
1,016 |
1,021 |
1,009 |
1,020 |
-0.10% |
11,100 |
2025/1/20 |
1,003 |
1,025 |
1,000 |
1,021 |
+1.49% |
27,300 |
2025/1/17 |
997 |
1,007 |
991 |
1,006 |
+1.62% |
35,600 |
2025/1/16 |
1,009 |
1,009 |
990 |
990 |
-2.46% |
33,600 |
2025/1/15 |
994 |
1,015 |
987 |
1,015 |
+1.91% |
70,800 |
|