日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
977 |
979 |
974 |
979 |
+0.10% |
7,800 |
2025/7/11 |
980 |
980 |
976 |
978 |
+0.20% |
5,600 |
2025/7/10 |
983 |
983 |
970 |
976 |
+0.00% |
8,600 |
2025/7/9 |
971 |
980 |
969 |
976 |
+0.72% |
6,300 |
2025/7/8 |
965 |
970 |
965 |
969 |
+0.41% |
4,900 |
2025/7/7 |
970 |
973 |
959 |
965 |
-0.41% |
11,700 |
2025/7/4 |
972 |
978 |
969 |
969 |
-0.21% |
10,500 |
2025/7/3 |
972 |
974 |
968 |
971 |
-0.31% |
9,300 |
2025/7/2 |
970 |
980 |
965 |
974 |
-0.10% |
15,700 |
2025/7/1 |
993 |
993 |
975 |
975 |
-1.91% |
11,900 |
2025/6/30 |
983 |
994 |
974 |
994 |
+2.16% |
29,000 |
2025/6/27 |
977 |
982 |
972 |
973 |
-2.51% |
16,700 |
2025/6/26 |
984 |
998 |
984 |
998 |
+1.32% |
21,300 |
2025/6/25 |
997 |
997 |
985 |
985 |
-0.51% |
7,300 |
2025/6/24 |
990 |
994 |
989 |
990 |
+0.20% |
3,500 |
2025/6/23 |
995 |
995 |
980 |
988 |
-0.80% |
12,200 |
2025/6/20 |
1,000 |
1,000 |
995 |
996 |
+0.40% |
1,900 |
2025/6/19 |
996 |
998 |
992 |
992 |
-0.40% |
4,500 |
2025/6/18 |
988 |
999 |
985 |
996 |
+0.81% |
14,900 |
2025/6/17 |
986 |
988 |
981 |
988 |
+0.41% |
8,800 |
2025/6/16 |
996 |
996 |
983 |
984 |
+0.10% |
11,200 |
2025/6/13 |
997 |
997 |
980 |
983 |
-1.40% |
18,300 |
2025/6/12 |
996 |
999 |
995 |
997 |
+0.40% |
4,000 |
2025/6/11 |
993 |
998 |
992 |
993 |
+0.00% |
6,200 |
2025/6/10 |
1,001 |
1,001 |
991 |
993 |
-0.70% |
14,600 |
2025/6/9 |
1,002 |
1,002 |
997 |
1,000 |
+0.40% |
3,700 |
2025/6/6 |
998 |
999 |
991 |
996 |
-0.20% |
6,400 |
2025/6/5 |
999 |
1,004 |
994 |
998 |
-0.20% |
9,100 |
2025/6/4 |
1,002 |
1,010 |
1,000 |
1,000 |
-0.30% |
6,400 |
2025/6/3 |
1,008 |
1,010 |
1,003 |
1,003 |
+0.20% |
5,800 |
2025/6/2 |
1,008 |
1,011 |
1,001 |
1,001 |
-0.69% |
6,600 |
2025/5/30 |
996 |
1,008 |
994 |
1,008 |
+1.51% |
14,700 |
2025/5/29 |
988 |
993 |
984 |
993 |
+1.22% |
13,400 |
2025/5/28 |
979 |
988 |
979 |
981 |
+0.41% |
16,800 |
2025/5/27 |
966 |
977 |
961 |
977 |
+1.77% |
11,000 |
2025/5/26 |
966 |
966 |
960 |
960 |
+0.42% |
5,800 |
2025/5/23 |
954 |
962 |
951 |
956 |
+0.63% |
8,400 |
2025/5/22 |
949 |
960 |
948 |
950 |
-0.21% |
6,700 |
2025/5/21 |
947 |
962 |
947 |
952 |
+0.42% |
12,400 |
2025/5/20 |
941 |
951 |
941 |
948 |
+0.74% |
17,700 |
2025/5/19 |
945 |
951 |
941 |
941 |
-0.42% |
19,100 |
2025/5/16 |
953 |
957 |
945 |
945 |
-0.84% |
19,300 |
2025/5/15 |
964 |
968 |
953 |
953 |
-1.14% |
23,700 |
2025/5/14 |
961 |
982 |
958 |
964 |
+0.10% |
32,600 |
2025/5/13 |
1,033 |
1,070 |
946 |
963 |
-5.12% |
117,200 |
2025/5/12 |
1,008 |
1,030 |
1,008 |
1,015 |
+0.59% |
20,600 |
2025/5/9 |
1,015 |
1,028 |
1,007 |
1,009 |
-0.59% |
8,800 |
2025/5/8 |
1,018 |
1,030 |
1,014 |
1,015 |
-0.29% |
5,500 |
2025/5/7 |
1,001 |
1,020 |
1,001 |
1,018 |
+1.19% |
13,800 |
2025/5/2 |
1,015 |
1,023 |
1,000 |
1,006 |
-1.76% |
19,700 |
2025/5/1 |
1,026 |
1,031 |
1,011 |
1,024 |
-0.58% |
5,300 |
2025/4/30 |
1,047 |
1,047 |
1,026 |
1,030 |
-1.72% |
7,400 |
2025/4/28 |
1,021 |
1,048 |
1,021 |
1,048 |
+2.24% |
8,000 |
2025/4/25 |
1,005 |
1,033 |
1,005 |
1,025 |
+1.99% |
5,900 |
2025/4/24 |
1,015 |
1,023 |
1,005 |
1,005 |
-1.37% |
3,400 |
2025/4/23 |
1,039 |
1,040 |
1,019 |
1,019 |
-0.68% |
11,700 |
2025/4/22 |
1,012 |
1,033 |
1,012 |
1,026 |
+1.38% |
11,100 |
2025/4/21 |
1,001 |
1,025 |
1,001 |
1,012 |
+1.50% |
7,700 |
2025/4/18 |
1,001 |
1,010 |
995 |
997 |
+1.01% |
12,000 |
2025/4/17 |
980 |
998 |
975 |
987 |
+0.71% |
10,700 |
2025/4/16 |
991 |
991 |
980 |
980 |
-1.11% |
9,100 |
2025/4/15 |
1,033 |
1,033 |
986 |
991 |
+0.81% |
33,200 |
2025/4/14 |
998 |
1,000 |
983 |
983 |
+1.24% |
29,400 |
2025/4/11 |
943 |
977 |
943 |
971 |
-0.21% |
15,100 |
2025/4/10 |
980 |
980 |
953 |
973 |
+5.76% |
26,200 |
2025/4/9 |
901 |
938 |
895 |
920 |
-0.76% |
21,200 |
2025/4/8 |
950 |
955 |
924 |
927 |
+3.69% |
32,000 |
2025/4/7 |
882 |
920 |
865 |
894 |
-6.88% |
68,300 |
2025/4/4 |
979 |
990 |
906 |
960 |
-5.42% |
108,400 |
2025/4/3 |
1,031 |
1,039 |
985 |
1,015 |
-4.34% |
66,700 |
2025/4/2 |
1,066 |
1,073 |
1,056 |
1,061 |
+0.09% |
6,500 |
2025/4/1 |
1,093 |
1,093 |
1,060 |
1,060 |
-1.21% |
7,900 |
2025/3/31 |
1,083 |
1,092 |
1,065 |
1,073 |
-2.63% |
14,600 |
2025/3/28 |
1,114 |
1,114 |
1,092 |
1,102 |
+0.46% |
11,700 |
2025/3/27 |
1,107 |
1,115 |
1,094 |
1,097 |
-0.90% |
15,900 |
2025/3/26 |
1,102 |
1,124 |
1,090 |
1,107 |
+0.36% |
16,500 |
2025/3/25 |
1,098 |
1,120 |
1,084 |
1,103 |
+1.57% |
17,400 |
2025/3/24 |
1,087 |
1,095 |
1,069 |
1,086 |
-0.55% |
23,400 |
2025/3/21 |
1,065 |
1,095 |
1,064 |
1,092 |
+4.00% |
20,900 |
2025/3/19 |
1,053 |
1,064 |
1,048 |
1,050 |
-1.04% |
19,400 |
2025/3/18 |
1,060 |
1,061 |
1,050 |
1,061 |
+0.28% |
9,600 |
2025/3/17 |
1,047 |
1,060 |
1,047 |
1,058 |
+1.44% |
13,100 |
2025/3/14 |
1,033 |
1,054 |
1,033 |
1,043 |
+0.97% |
15,000 |
2025/3/13 |
1,051 |
1,059 |
1,031 |
1,033 |
-0.96% |
9,000 |
2025/3/12 |
1,037 |
1,050 |
1,037 |
1,043 |
+0.58% |
4,700 |
2025/3/11 |
1,040 |
1,042 |
1,020 |
1,037 |
-1.33% |
25,100 |
2025/3/10 |
1,080 |
1,080 |
1,051 |
1,051 |
-2.32% |
12,000 |
2025/3/7 |
1,074 |
1,076 |
1,045 |
1,076 |
-0.19% |
13,100 |
2025/3/6 |
1,056 |
1,078 |
1,041 |
1,078 |
+2.96% |
20,700 |
2025/3/5 |
1,039 |
1,057 |
1,030 |
1,047 |
-0.57% |
10,200 |
2025/3/4 |
1,058 |
1,065 |
1,037 |
1,053 |
-0.94% |
22,600 |
2025/3/3 |
1,065 |
1,085 |
1,063 |
1,063 |
+0.76% |
16,300 |
2025/2/28 |
1,062 |
1,078 |
1,052 |
1,055 |
-1.68% |
18,800 |
2025/2/27 |
1,077 |
1,095 |
1,073 |
1,073 |
+0.00% |
11,100 |
2025/2/26 |
1,082 |
1,082 |
1,055 |
1,073 |
-1.29% |
21,200 |
2025/2/25 |
1,080 |
1,114 |
1,080 |
1,087 |
-1.00% |
20,300 |
2025/2/21 |
1,132 |
1,132 |
1,083 |
1,098 |
-3.77% |
34,300 |
2025/2/20 |
1,119 |
1,145 |
1,101 |
1,141 |
+2.06% |
39,500 |
2025/2/19 |
1,098 |
1,124 |
1,094 |
1,118 |
+1.73% |
21,500 |
2025/2/18 |
1,110 |
1,110 |
1,091 |
1,099 |
-0.81% |
13,500 |
2025/2/17 |
1,090 |
1,132 |
1,081 |
1,108 |
+4.04% |
57,000 |
2025/2/14 |
1,105 |
1,111 |
1,036 |
1,065 |
-1.84% |
98,900 |
2025/2/13 |
1,112 |
1,115 |
1,066 |
1,085 |
-2.34% |
35,800 |
2025/2/12 |
1,115 |
1,139 |
1,102 |
1,111 |
+0.18% |
56,300 |
2025/2/10 |
1,049 |
1,109 |
1,040 |
1,109 |
+8.83% |
50,000 |
2025/2/7 |
1,018 |
1,026 |
1,009 |
1,019 |
+0.20% |
9,500 |
2025/2/6 |
1,028 |
1,028 |
1,009 |
1,017 |
-0.78% |
16,100 |
2025/2/5 |
1,012 |
1,030 |
1,010 |
1,025 |
+1.28% |
13,400 |
2025/2/4 |
1,005 |
1,027 |
1,000 |
1,012 |
+1.30% |
23,200 |
2025/2/3 |
991 |
999 |
980 |
999 |
+0.81% |
14,000 |
2025/1/31 |
1,000 |
1,002 |
990 |
991 |
-0.70% |
13,900 |
2025/1/30 |
1,005 |
1,011 |
988 |
998 |
-0.70% |
21,700 |
2025/1/29 |
1,016 |
1,018 |
1,004 |
1,005 |
-1.08% |
18,700 |
2025/1/28 |
1,014 |
1,022 |
1,001 |
1,016 |
-0.29% |
10,700 |
2025/1/27 |
1,004 |
1,020 |
1,000 |
1,019 |
+1.19% |
14,800 |
2025/1/24 |
1,008 |
1,019 |
1,000 |
1,007 |
-0.20% |
17,200 |
2025/1/23 |
1,023 |
1,023 |
1,009 |
1,009 |
-1.56% |
8,300 |
2025/1/22 |
1,005 |
1,025 |
995 |
1,025 |
+2.60% |
24,300 |
2025/1/21 |
1,003 |
1,007 |
993 |
999 |
-0.70% |
18,100 |
2025/1/20 |
1,043 |
1,045 |
1,005 |
1,006 |
-0.69% |
45,000 |
2025/1/17 |
985 |
1,020 |
978 |
1,013 |
+2.74% |
52,100 |
2025/1/16 |
1,000 |
1,000 |
955 |
986 |
-0.90% |
132,300 |
2025/1/15 |
903 |
1,015 |
892 |
995 |
+12.05% |
270,300 |
|