日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
1,047 |
1,047 |
1,022 |
1,037 |
-0.67% |
22,300 |
2025/7/15 |
1,026 |
1,044 |
1,021 |
1,044 |
+2.25% |
33,200 |
2025/7/14 |
1,012 |
1,025 |
1,010 |
1,021 |
+0.79% |
13,000 |
2025/7/11 |
1,009 |
1,013 |
1,006 |
1,013 |
+0.40% |
3,900 |
2025/7/10 |
1,002 |
1,009 |
1,002 |
1,009 |
+0.90% |
2,300 |
2025/7/9 |
1,006 |
1,006 |
990 |
1,000 |
+0.10% |
5,600 |
2025/7/8 |
1,001 |
1,003 |
996 |
999 |
-0.20% |
2,600 |
2025/7/7 |
1,008 |
1,009 |
1,001 |
1,001 |
+0.00% |
4,000 |
2025/7/4 |
1,000 |
1,001 |
997 |
1,001 |
+0.40% |
500 |
2025/7/3 |
993 |
1,002 |
993 |
997 |
-0.80% |
2,500 |
2025/7/2 |
1,007 |
1,007 |
992 |
1,005 |
+0.80% |
3,600 |
2025/7/1 |
1,000 |
1,002 |
997 |
997 |
-0.30% |
2,900 |
2025/6/30 |
1,000 |
1,010 |
1,000 |
1,000 |
-0.10% |
7,500 |
2025/6/27 |
999 |
1,005 |
996 |
1,001 |
-0.10% |
9,500 |
2025/6/26 |
999 |
1,004 |
999 |
1,002 |
+0.30% |
3,300 |
2025/6/25 |
998 |
999 |
995 |
999 |
+0.50% |
1,100 |
2025/6/24 |
993 |
999 |
993 |
994 |
+0.30% |
1,100 |
2025/6/23 |
998 |
998 |
989 |
991 |
-0.80% |
5,500 |
2025/6/20 |
1,001 |
1,001 |
999 |
999 |
-0.20% |
1,200 |
2025/6/19 |
1,003 |
1,003 |
1,001 |
1,001 |
-0.10% |
1,200 |
2025/6/18 |
1,000 |
1,002 |
1,000 |
1,002 |
+0.10% |
2,800 |
2025/6/17 |
998 |
1,005 |
998 |
1,001 |
+0.10% |
2,400 |
2025/6/16 |
995 |
1,002 |
995 |
1,000 |
+0.60% |
2,800 |
2025/6/13 |
1,014 |
1,014 |
994 |
994 |
-1.68% |
3,200 |
2025/6/12 |
1,011 |
1,013 |
1,004 |
1,011 |
-0.20% |
3,300 |
2025/6/11 |
999 |
1,017 |
990 |
1,013 |
+1.60% |
13,800 |
2025/6/10 |
997 |
999 |
992 |
997 |
+0.00% |
5,700 |
2025/6/9 |
992 |
997 |
988 |
997 |
+0.50% |
3,300 |
2025/6/6 |
1,002 |
1,002 |
983 |
992 |
-0.80% |
1,800 |
2025/6/5 |
993 |
1,000 |
992 |
1,000 |
+0.81% |
5,700 |
2025/6/4 |
978 |
992 |
976 |
992 |
+1.85% |
7,600 |
2025/6/3 |
983 |
983 |
973 |
974 |
-0.71% |
4,300 |
2025/6/2 |
978 |
981 |
976 |
981 |
+0.93% |
4,700 |
2025/5/30 |
971 |
972 |
967 |
972 |
+0.10% |
1,400 |
2025/5/29 |
974 |
974 |
966 |
971 |
+0.52% |
1,500 |
2025/5/28 |
977 |
977 |
965 |
966 |
-0.10% |
5,300 |
2025/5/27 |
963 |
967 |
960 |
967 |
+0.42% |
4,000 |
2025/5/26 |
953 |
964 |
953 |
963 |
+0.84% |
3,300 |
2025/5/23 |
954 |
955 |
954 |
955 |
+0.21% |
1,200 |
2025/5/22 |
954 |
954 |
953 |
953 |
-0.10% |
400 |
2025/5/21 |
958 |
959 |
951 |
954 |
-0.10% |
1,700 |
2025/5/20 |
953 |
957 |
952 |
955 |
-0.21% |
1,700 |
2025/5/19 |
954 |
958 |
951 |
957 |
+0.63% |
2,600 |
2025/5/16 |
952 |
955 |
947 |
951 |
-0.11% |
4,500 |
2025/5/15 |
953 |
955 |
952 |
952 |
-0.21% |
2,100 |
2025/5/14 |
960 |
960 |
954 |
954 |
-0.42% |
1,700 |
2025/5/13 |
958 |
960 |
958 |
958 |
+0.31% |
1,300 |
2025/5/12 |
956 |
956 |
953 |
955 |
-0.10% |
2,000 |
2025/5/9 |
960 |
960 |
956 |
956 |
-0.42% |
2,600 |
2025/5/8 |
961 |
964 |
960 |
960 |
-0.10% |
1,800 |
2025/5/7 |
967 |
967 |
960 |
961 |
-0.41% |
1,100 |
2025/5/2 |
960 |
971 |
957 |
965 |
+0.31% |
1,800 |
2025/5/1 |
972 |
976 |
962 |
962 |
-0.93% |
3,400 |
2025/4/30 |
971 |
976 |
962 |
971 |
+0.62% |
7,100 |
2025/4/28 |
955 |
965 |
955 |
965 |
+1.79% |
5,200 |
2025/4/25 |
947 |
949 |
947 |
948 |
-0.21% |
1,500 |
2025/4/24 |
947 |
953 |
947 |
950 |
+0.32% |
1,100 |
2025/4/23 |
952 |
956 |
947 |
947 |
-0.11% |
3,100 |
2025/4/22 |
969 |
989 |
940 |
948 |
-1.66% |
33,700 |
2025/4/21 |
961 |
1,010 |
942 |
964 |
+0.31% |
44,400 |
2025/4/18 |
958 |
968 |
955 |
961 |
+0.31% |
5,100 |
2025/4/17 |
944 |
958 |
944 |
958 |
+1.91% |
5,900 |
2025/4/16 |
941 |
991 |
916 |
940 |
+0.11% |
116,200 |
2025/4/15 |
934 |
942 |
933 |
939 |
+1.19% |
10,000 |
2025/4/14 |
917 |
930 |
917 |
928 |
+1.53% |
10,400 |
2025/4/11 |
902 |
914 |
897 |
914 |
+1.33% |
3,700 |
2025/4/10 |
903 |
916 |
886 |
902 |
+1.58% |
19,500 |
2025/4/9 |
890 |
900 |
882 |
888 |
-1.11% |
3,400 |
2025/4/8 |
881 |
898 |
881 |
898 |
+3.22% |
5,600 |
2025/4/7 |
884 |
899 |
868 |
870 |
-5.02% |
26,900 |
2025/4/4 |
907 |
916 |
897 |
916 |
+0.88% |
11,000 |
2025/4/3 |
911 |
916 |
907 |
908 |
-1.63% |
7,800 |
2025/4/2 |
927 |
928 |
923 |
923 |
-0.43% |
2,900 |
2025/4/1 |
931 |
932 |
925 |
927 |
-0.54% |
5,500 |
2025/3/31 |
934 |
934 |
921 |
932 |
+1.19% |
6,400 |
2025/3/28 |
926 |
926 |
921 |
921 |
-0.97% |
2,900 |
2025/3/27 |
934 |
934 |
926 |
930 |
-0.43% |
4,200 |
2025/3/26 |
934 |
934 |
932 |
934 |
+0.21% |
2,600 |
2025/3/25 |
926 |
934 |
925 |
932 |
+0.22% |
8,000 |
2025/3/24 |
922 |
930 |
921 |
930 |
+1.42% |
5,400 |
2025/3/21 |
918 |
921 |
917 |
917 |
+0.22% |
2,600 |
2025/3/19 |
917 |
919 |
915 |
915 |
+0.11% |
2,800 |
2025/3/18 |
916 |
917 |
905 |
914 |
+0.00% |
8,200 |
2025/3/17 |
916 |
916 |
914 |
914 |
-0.22% |
1,500 |
2025/3/14 |
914 |
916 |
912 |
916 |
+0.33% |
1,000 |
2025/3/13 |
913 |
916 |
913 |
913 |
+0.22% |
2,600 |
2025/3/12 |
910 |
911 |
907 |
911 |
+0.11% |
2,000 |
2025/3/11 |
912 |
914 |
902 |
910 |
-0.33% |
3,100 |
2025/3/10 |
929 |
929 |
913 |
913 |
-2.04% |
5,600 |
2025/3/7 |
908 |
943 |
901 |
932 |
+2.87% |
18,100 |
2025/3/6 |
909 |
909 |
906 |
906 |
-0.33% |
1,400 |
2025/3/5 |
904 |
913 |
904 |
909 |
+0.22% |
2,300 |
2025/3/4 |
907 |
907 |
906 |
907 |
+0.00% |
1,500 |
2025/3/3 |
905 |
916 |
905 |
907 |
+0.44% |
12,800 |
2025/2/28 |
911 |
911 |
902 |
903 |
-1.53% |
7,900 |
2025/2/27 |
914 |
917 |
914 |
917 |
+0.33% |
800 |
2025/2/26 |
915 |
915 |
907 |
914 |
+0.66% |
5,100 |
2025/2/25 |
911 |
912 |
908 |
908 |
-0.33% |
2,900 |
2025/2/21 |
910 |
911 |
906 |
911 |
+0.11% |
2,600 |
2025/2/20 |
911 |
912 |
909 |
910 |
+0.00% |
2,900 |
2025/2/19 |
914 |
914 |
910 |
910 |
-0.33% |
2,000 |
2025/2/18 |
916 |
916 |
910 |
913 |
-0.22% |
2,400 |
2025/2/17 |
913 |
915 |
910 |
915 |
+0.33% |
1,800 |
2025/2/14 |
909 |
912 |
906 |
912 |
+0.66% |
4,200 |
2025/2/13 |
907 |
910 |
906 |
906 |
-0.33% |
2,900 |
2025/2/12 |
906 |
910 |
906 |
909 |
+0.33% |
3,900 |
2025/2/10 |
910 |
910 |
906 |
906 |
+0.11% |
9,700 |
2025/2/7 |
909 |
910 |
904 |
905 |
-0.33% |
2,400 |
2025/2/6 |
906 |
908 |
900 |
908 |
+0.44% |
3,400 |
2025/2/5 |
906 |
906 |
903 |
904 |
+0.22% |
1,800 |
2025/2/4 |
898 |
904 |
897 |
902 |
+0.11% |
5,800 |
2025/2/3 |
901 |
902 |
899 |
901 |
+0.11% |
2,200 |
2025/1/31 |
900 |
901 |
898 |
900 |
+0.22% |
1,900 |
2025/1/30 |
901 |
901 |
898 |
898 |
-0.22% |
1,600 |
2025/1/29 |
900 |
903 |
898 |
900 |
+0.11% |
8,500 |
2025/1/28 |
899 |
899 |
892 |
899 |
+0.56% |
2,800 |
2025/1/27 |
901 |
902 |
894 |
894 |
+0.00% |
5,200 |
2025/1/24 |
896 |
899 |
893 |
894 |
-0.22% |
11,400 |
2025/1/23 |
900 |
900 |
895 |
896 |
-0.11% |
2,300 |
2025/1/22 |
903 |
905 |
897 |
897 |
-0.66% |
6,200 |
2025/1/21 |
898 |
903 |
897 |
903 |
+0.56% |
5,300 |
2025/1/20 |
895 |
899 |
895 |
898 |
+0.45% |
2,800 |
2025/1/17 |
891 |
894 |
891 |
894 |
+0.11% |
2,000 |
|