日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,120 |
1,120 |
1,106 |
1,106 |
-0.27% |
8,600 |
2025/7/10 |
1,088 |
1,114 |
1,088 |
1,109 |
+1.09% |
7,300 |
2025/7/9 |
1,091 |
1,101 |
1,087 |
1,097 |
+0.37% |
2,000 |
2025/7/8 |
1,094 |
1,097 |
1,093 |
1,093 |
+0.28% |
1,300 |
2025/7/7 |
1,093 |
1,094 |
1,087 |
1,090 |
-1.71% |
2,200 |
2025/7/4 |
1,100 |
1,109 |
1,099 |
1,109 |
+1.84% |
6,500 |
2025/7/3 |
1,094 |
1,095 |
1,086 |
1,089 |
-0.91% |
3,300 |
2025/7/2 |
1,110 |
1,111 |
1,099 |
1,099 |
-0.99% |
1,900 |
2025/7/1 |
1,109 |
1,110 |
1,109 |
1,110 |
-0.18% |
1,200 |
2025/6/30 |
1,127 |
1,127 |
1,112 |
1,112 |
-1.24% |
3,600 |
2025/6/27 |
1,122 |
1,127 |
1,120 |
1,126 |
+0.45% |
12,300 |
2025/6/26 |
1,133 |
1,143 |
1,120 |
1,121 |
-1.06% |
1,700 |
2025/6/25 |
1,166 |
1,166 |
1,111 |
1,133 |
+1.34% |
14,500 |
2025/6/24 |
1,094 |
1,120 |
1,081 |
1,118 |
+2.01% |
19,800 |
2025/6/23 |
1,105 |
1,112 |
1,095 |
1,096 |
-1.26% |
1,700 |
2025/6/20 |
1,130 |
1,136 |
1,089 |
1,110 |
-1.42% |
12,900 |
2025/6/19 |
1,083 |
1,135 |
1,072 |
1,126 |
+3.68% |
9,400 |
2025/6/18 |
1,074 |
1,086 |
1,074 |
1,086 |
+0.84% |
1,500 |
2025/6/17 |
1,075 |
1,077 |
1,075 |
1,077 |
+0.09% |
600 |
2025/6/16 |
1,081 |
1,092 |
1,076 |
1,076 |
-1.28% |
1,800 |
2025/6/13 |
1,060 |
1,093 |
1,060 |
1,090 |
+1.87% |
9,700 |
2025/6/12 |
1,069 |
1,078 |
1,067 |
1,070 |
-0.74% |
800 |
2025/6/11 |
1,073 |
1,078 |
1,060 |
1,078 |
+0.75% |
3,000 |
2025/6/10 |
1,096 |
1,096 |
1,070 |
1,070 |
-1.11% |
4,900 |
2025/6/9 |
1,104 |
1,104 |
1,043 |
1,082 |
-1.46% |
9,900 |
2025/6/6 |
1,083 |
1,098 |
1,083 |
1,098 |
+0.73% |
3,000 |
2025/6/5 |
1,083 |
1,098 |
1,080 |
1,090 |
+0.65% |
10,000 |
2025/6/4 |
1,080 |
1,090 |
1,078 |
1,083 |
+0.28% |
4,000 |
2025/6/3 |
1,065 |
1,088 |
1,060 |
1,080 |
+0.00% |
3,800 |
2025/6/2 |
1,080 |
1,089 |
1,079 |
1,080 |
+0.00% |
1,600 |
2025/5/30 |
1,065 |
1,087 |
1,065 |
1,080 |
+1.03% |
3,700 |
2025/5/29 |
1,068 |
1,080 |
1,068 |
1,069 |
-0.37% |
3,200 |
2025/5/28 |
1,071 |
1,084 |
1,070 |
1,073 |
+0.56% |
2,100 |
2025/5/27 |
1,043 |
1,074 |
1,041 |
1,067 |
-0.56% |
20,000 |
2025/5/26 |
1,099 |
1,110 |
1,065 |
1,073 |
+0.09% |
17,800 |
2025/5/23 |
1,095 |
1,095 |
1,061 |
1,072 |
-0.83% |
7,500 |
2025/5/22 |
1,056 |
1,081 |
1,050 |
1,081 |
+1.98% |
7,700 |
2025/5/21 |
1,066 |
1,066 |
1,053 |
1,060 |
-0.56% |
6,200 |
2025/5/20 |
1,065 |
1,069 |
1,060 |
1,066 |
+0.09% |
4,300 |
2025/5/19 |
1,081 |
1,081 |
1,061 |
1,065 |
-1.48% |
5,100 |
2025/5/16 |
1,110 |
1,110 |
1,081 |
1,081 |
-3.22% |
6,600 |
2025/5/15 |
1,063 |
1,136 |
1,055 |
1,117 |
+4.69% |
26,600 |
2025/5/14 |
1,047 |
1,084 |
1,047 |
1,067 |
+4.10% |
22,900 |
2025/5/13 |
1,004 |
1,049 |
1,003 |
1,025 |
+2.19% |
7,300 |
2025/5/12 |
1,008 |
1,040 |
1,000 |
1,003 |
-0.50% |
9,400 |
2025/5/9 |
1,010 |
1,016 |
998 |
1,008 |
+0.80% |
13,700 |
2025/5/8 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
600 |
2025/5/7 |
998 |
1,018 |
993 |
1,000 |
+1.42% |
13,200 |
2025/5/2 |
961 |
994 |
961 |
986 |
+2.71% |
11,300 |
2025/5/1 |
997 |
997 |
948 |
960 |
-1.44% |
6,100 |
2025/4/30 |
977 |
1,000 |
971 |
974 |
-0.31% |
7,300 |
2025/4/28 |
939 |
977 |
939 |
977 |
+5.39% |
13,100 |
2025/4/25 |
940 |
940 |
926 |
927 |
-1.28% |
5,000 |
2025/4/24 |
939 |
939 |
938 |
939 |
+0.75% |
400 |
2025/4/23 |
920 |
933 |
920 |
932 |
+1.75% |
2,600 |
2025/4/22 |
913 |
926 |
913 |
916 |
+0.00% |
2,600 |
2025/4/21 |
910 |
918 |
910 |
916 |
+0.00% |
4,900 |
2025/4/18 |
916 |
916 |
909 |
916 |
+0.22% |
11,600 |
2025/4/17 |
870 |
920 |
870 |
914 |
+4.34% |
17,300 |
2025/4/16 |
868 |
876 |
868 |
876 |
+0.34% |
4,200 |
2025/4/15 |
877 |
877 |
860 |
873 |
-0.46% |
1,400 |
2025/4/14 |
876 |
889 |
876 |
877 |
-1.24% |
3,700 |
2025/4/11 |
876 |
890 |
876 |
888 |
-0.34% |
2,200 |
2025/4/10 |
900 |
908 |
891 |
891 |
+3.97% |
11,200 |
2025/4/9 |
851 |
870 |
842 |
857 |
-1.27% |
10,700 |
2025/4/8 |
899 |
899 |
857 |
868 |
-0.57% |
28,200 |
2025/4/7 |
899 |
904 |
870 |
873 |
-3.11% |
50,600 |
2025/4/4 |
901 |
905 |
870 |
901 |
+0.11% |
52,600 |
2025/4/3 |
882 |
915 |
882 |
900 |
+1.81% |
21,000 |
2025/4/2 |
885 |
898 |
866 |
884 |
+0.00% |
12,800 |
2025/4/1 |
897 |
897 |
880 |
884 |
+0.00% |
14,700 |
2025/3/31 |
880 |
916 |
846 |
884 |
+0.23% |
22,200 |
2025/3/28 |
875 |
890 |
875 |
882 |
-0.11% |
3,400 |
2025/3/27 |
870 |
887 |
870 |
883 |
+1.85% |
6,500 |
2025/3/26 |
852 |
867 |
852 |
867 |
+1.76% |
1,700 |
2025/3/25 |
877 |
877 |
846 |
852 |
-0.12% |
5,400 |
2025/3/24 |
845 |
853 |
836 |
853 |
+1.55% |
5,100 |
2025/3/21 |
840 |
848 |
840 |
840 |
+0.00% |
3,100 |
2025/3/19 |
832 |
848 |
832 |
840 |
+1.08% |
4,700 |
2025/3/18 |
826 |
836 |
819 |
831 |
+0.36% |
1,000 |
2025/3/17 |
836 |
836 |
806 |
828 |
-0.96% |
4,900 |
2025/3/14 |
804 |
849 |
804 |
836 |
+4.11% |
6,000 |
2025/3/13 |
809 |
811 |
802 |
803 |
-0.99% |
1,500 |
2025/3/12 |
808 |
814 |
806 |
811 |
+0.87% |
900 |
2025/3/11 |
803 |
814 |
803 |
804 |
+0.00% |
5,800 |
2025/3/10 |
786 |
804 |
785 |
804 |
+0.37% |
10,600 |
2025/3/7 |
800 |
802 |
800 |
801 |
+0.12% |
800 |
2025/3/6 |
802 |
809 |
800 |
800 |
-0.12% |
1,500 |
2025/3/5 |
803 |
815 |
801 |
801 |
-0.25% |
5,100 |
2025/3/4 |
804 |
814 |
798 |
803 |
-0.37% |
14,100 |
2025/3/3 |
804 |
815 |
804 |
806 |
-1.23% |
4,700 |
2025/2/28 |
804 |
820 |
798 |
816 |
-0.12% |
16,400 |
2025/2/27 |
815 |
817 |
806 |
817 |
+1.49% |
500 |
2025/2/26 |
817 |
817 |
805 |
805 |
-1.47% |
5,700 |
2025/2/25 |
836 |
836 |
810 |
817 |
-0.49% |
7,000 |
2025/2/21 |
819 |
821 |
811 |
821 |
+0.86% |
2,300 |
2025/2/20 |
813 |
816 |
783 |
814 |
+0.12% |
9,400 |
2025/2/19 |
819 |
826 |
813 |
813 |
+0.25% |
2,700 |
2025/2/18 |
816 |
820 |
811 |
811 |
-0.61% |
3,700 |
2025/2/17 |
820 |
827 |
816 |
816 |
-0.49% |
4,100 |
2025/2/14 |
820 |
848 |
820 |
820 |
-1.80% |
7,300 |
2025/2/13 |
842 |
845 |
830 |
835 |
-0.83% |
2,700 |
2025/2/12 |
839 |
843 |
820 |
842 |
+0.12% |
5,200 |
2025/2/10 |
844 |
844 |
841 |
841 |
-0.12% |
800 |
2025/2/7 |
834 |
845 |
834 |
842 |
+1.45% |
600 |
2025/2/6 |
842 |
842 |
830 |
830 |
-0.48% |
400 |
2025/2/5 |
825 |
834 |
825 |
834 |
+1.96% |
7,300 |
2025/2/4 |
821 |
822 |
818 |
818 |
-0.37% |
1,500 |
2025/2/3 |
820 |
830 |
820 |
821 |
+0.12% |
3,900 |
2025/1/31 |
830 |
830 |
820 |
820 |
-1.20% |
4,500 |
2025/1/30 |
831 |
834 |
825 |
830 |
-0.48% |
3,400 |
2025/1/29 |
825 |
834 |
825 |
834 |
-0.12% |
1,300 |
2025/1/28 |
835 |
835 |
825 |
835 |
+0.00% |
1,800 |
2025/1/27 |
842 |
842 |
825 |
835 |
+0.60% |
3,100 |
2025/1/24 |
838 |
838 |
821 |
830 |
+0.85% |
4,300 |
2025/1/23 |
811 |
823 |
811 |
823 |
+0.98% |
2,700 |
2025/1/22 |
826 |
827 |
815 |
815 |
-0.61% |
2,400 |
2025/1/21 |
817 |
820 |
817 |
820 |
+0.12% |
400 |
2025/1/20 |
822 |
822 |
811 |
819 |
+1.11% |
1,000 |
2025/1/17 |
814 |
814 |
806 |
810 |
-0.49% |
3,700 |
2025/1/16 |
817 |
819 |
811 |
814 |
-0.37% |
3,300 |
2025/1/15 |
816 |
817 |
809 |
817 |
+0.12% |
4,600 |
2025/1/14 |
816 |
825 |
810 |
816 |
-1.09% |
7,500 |
|