日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
947 |
962 |
930 |
955 |
+3.35% |
146,400 |
2025/7/11 |
937 |
945 |
918 |
924 |
-0.43% |
93,700 |
2025/7/10 |
937 |
947 |
919 |
928 |
-1.90% |
110,200 |
2025/7/9 |
924 |
952 |
923 |
946 |
+3.50% |
194,500 |
2025/7/8 |
891 |
920 |
891 |
914 |
+2.24% |
188,900 |
2025/7/7 |
880 |
906 |
873 |
894 |
+0.68% |
88,900 |
2025/7/4 |
910 |
912 |
880 |
888 |
-2.09% |
128,400 |
2025/7/3 |
915 |
920 |
904 |
907 |
+0.55% |
146,100 |
2025/7/2 |
936 |
936 |
902 |
902 |
-5.15% |
222,500 |
2025/7/1 |
971 |
981 |
951 |
951 |
-2.16% |
138,600 |
2025/6/30 |
986 |
986 |
967 |
972 |
+1.14% |
134,600 |
2025/6/27 |
993 |
993 |
955 |
961 |
-3.61% |
199,500 |
2025/6/26 |
1,014 |
1,014 |
982 |
997 |
-1.48% |
141,100 |
2025/6/25 |
1,007 |
1,028 |
1,005 |
1,012 |
+2.02% |
113,900 |
2025/6/24 |
989 |
1,004 |
983 |
992 |
+1.54% |
118,000 |
2025/6/23 |
957 |
991 |
943 |
977 |
+0.51% |
201,900 |
2025/6/20 |
1,035 |
1,035 |
962 |
972 |
-7.16% |
419,000 |
2025/6/19 |
1,014 |
1,054 |
1,013 |
1,047 |
+4.80% |
239,000 |
2025/6/18 |
1,000 |
1,009 |
993 |
999 |
+0.30% |
133,900 |
2025/6/17 |
1,007 |
1,012 |
994 |
996 |
-0.60% |
180,700 |
2025/6/16 |
1,000 |
1,020 |
984 |
1,002 |
-0.89% |
214,100 |
2025/6/13 |
1,060 |
1,064 |
1,004 |
1,011 |
-3.25% |
282,000 |
2025/6/12 |
1,135 |
1,139 |
1,037 |
1,045 |
-8.41% |
345,300 |
2025/6/11 |
1,146 |
1,158 |
1,138 |
1,141 |
-0.95% |
82,300 |
2025/6/10 |
1,165 |
1,165 |
1,125 |
1,152 |
-1.12% |
139,300 |
2025/6/9 |
1,175 |
1,178 |
1,164 |
1,165 |
-1.10% |
67,800 |
2025/6/6 |
1,187 |
1,190 |
1,151 |
1,178 |
+1.03% |
94,900 |
2025/6/5 |
1,197 |
1,200 |
1,159 |
1,166 |
-1.52% |
98,500 |
2025/6/4 |
1,167 |
1,195 |
1,167 |
1,184 |
+0.59% |
90,100 |
2025/6/3 |
1,170 |
1,185 |
1,142 |
1,177 |
+3.25% |
122,200 |
2025/6/2 |
1,179 |
1,179 |
1,137 |
1,140 |
-5.71% |
256,100 |
2025/5/30 |
1,140 |
1,215 |
1,140 |
1,209 |
+7.75% |
335,500 |
2025/5/29 |
1,115 |
1,129 |
1,108 |
1,122 |
+2.00% |
91,200 |
2025/5/28 |
1,095 |
1,106 |
1,090 |
1,100 |
+0.00% |
56,800 |
2025/5/27 |
1,081 |
1,109 |
1,081 |
1,100 |
+2.71% |
44,300 |
2025/5/26 |
1,096 |
1,104 |
1,062 |
1,071 |
+0.28% |
95,100 |
2025/5/23 |
1,083 |
1,093 |
1,062 |
1,068 |
-1.39% |
56,500 |
2025/5/22 |
1,096 |
1,119 |
1,082 |
1,083 |
-1.72% |
87,900 |
2025/5/21 |
1,110 |
1,122 |
1,089 |
1,102 |
-0.72% |
97,700 |
2025/5/20 |
1,113 |
1,136 |
1,082 |
1,110 |
+1.74% |
208,300 |
2025/5/19 |
1,100 |
1,124 |
1,080 |
1,091 |
+0.28% |
296,800 |
2025/5/16 |
997 |
1,090 |
978 |
1,088 |
+5.94% |
437,600 |
2025/5/15 |
1,046 |
1,060 |
995 |
1,027 |
-3.48% |
205,900 |
2025/5/14 |
1,041 |
1,070 |
1,030 |
1,064 |
+0.76% |
108,800 |
2025/5/13 |
1,053 |
1,062 |
1,047 |
1,056 |
-0.47% |
46,200 |
2025/5/12 |
1,040 |
1,063 |
1,037 |
1,061 |
+1.14% |
75,700 |
2025/5/9 |
1,058 |
1,068 |
1,038 |
1,049 |
-0.85% |
89,100 |
2025/5/8 |
1,021 |
1,077 |
1,019 |
1,058 |
+3.22% |
196,200 |
2025/5/7 |
1,000 |
1,029 |
989 |
1,025 |
+2.50% |
118,500 |
2025/5/2 |
1,016 |
1,019 |
987 |
1,000 |
-0.60% |
92,200 |
2025/5/1 |
1,025 |
1,037 |
996 |
1,006 |
-2.14% |
129,200 |
2025/4/30 |
1,015 |
1,030 |
1,006 |
1,028 |
+0.88% |
92,100 |
2025/4/28 |
1,016 |
1,027 |
1,015 |
1,019 |
+0.69% |
82,200 |
2025/4/25 |
1,029 |
1,029 |
1,011 |
1,012 |
-0.69% |
58,200 |
2025/4/24 |
1,043 |
1,043 |
1,015 |
1,019 |
-1.36% |
74,800 |
2025/4/23 |
1,025 |
1,044 |
1,014 |
1,033 |
+1.57% |
81,300 |
2025/4/22 |
1,003 |
1,026 |
995 |
1,017 |
+1.29% |
79,400 |
2025/4/21 |
1,006 |
1,019 |
989 |
1,004 |
-0.89% |
165,700 |
2025/4/18 |
1,023 |
1,026 |
994 |
1,013 |
-1.65% |
248,300 |
2025/4/17 |
1,033 |
1,045 |
1,018 |
1,030 |
+0.10% |
88,900 |
2025/4/16 |
1,039 |
1,061 |
1,017 |
1,029 |
+0.49% |
162,500 |
2025/4/15 |
991 |
1,030 |
991 |
1,024 |
+4.60% |
192,900 |
2025/4/14 |
995 |
1,009 |
974 |
979 |
+3.60% |
183,200 |
2025/4/11 |
955 |
962 |
918 |
945 |
-4.06% |
263,300 |
2025/4/10 |
966 |
997 |
965 |
985 |
+8.72% |
306,900 |
2025/4/9 |
953 |
958 |
903 |
906 |
-7.83% |
394,100 |
2025/4/8 |
974 |
998 |
929 |
983 |
+2.50% |
367,400 |
2025/4/7 |
911 |
971 |
874 |
959 |
-6.98% |
479,300 |
2025/4/4 |
999 |
1,044 |
973 |
1,031 |
+0.39% |
378,000 |
2025/4/3 |
975 |
1,038 |
961 |
1,027 |
+1.99% |
156,600 |
2025/4/2 |
1,020 |
1,028 |
988 |
1,007 |
-4.10% |
214,500 |
2025/4/1 |
1,010 |
1,057 |
1,009 |
1,050 |
+5.42% |
145,200 |
2025/3/31 |
1,028 |
1,038 |
987 |
996 |
-2.16% |
141,200 |
2025/3/28 |
1,016 |
1,035 |
992 |
1,018 |
-2.49% |
71,300 |
2025/3/27 |
1,014 |
1,060 |
1,006 |
1,044 |
+5.14% |
141,800 |
2025/3/26 |
999 |
1,007 |
978 |
993 |
-0.80% |
103,100 |
2025/3/25 |
1,051 |
1,051 |
995 |
1,001 |
-3.56% |
121,800 |
2025/3/24 |
1,040 |
1,055 |
1,029 |
1,038 |
-2.44% |
130,300 |
2025/3/21 |
985 |
1,073 |
979 |
1,064 |
+9.35% |
268,400 |
2025/3/19 |
977 |
982 |
963 |
973 |
-0.10% |
98,900 |
2025/3/18 |
987 |
989 |
964 |
974 |
-1.81% |
98,700 |
2025/3/17 |
979 |
1,009 |
979 |
992 |
+3.77% |
241,900 |
2025/3/14 |
937 |
968 |
934 |
956 |
+1.70% |
130,700 |
2025/3/13 |
939 |
957 |
932 |
940 |
-0.63% |
123,400 |
2025/3/12 |
929 |
955 |
922 |
946 |
+0.64% |
162,400 |
2025/3/11 |
972 |
978 |
916 |
940 |
-5.05% |
241,900 |
2025/3/10 |
979 |
999 |
963 |
990 |
+0.00% |
91,000 |
2025/3/7 |
960 |
1,008 |
957 |
990 |
+2.06% |
188,400 |
2025/3/6 |
1,005 |
1,005 |
960 |
970 |
-3.48% |
254,300 |
2025/3/5 |
1,048 |
1,056 |
1,003 |
1,005 |
-2.71% |
117,400 |
2025/3/4 |
1,027 |
1,045 |
1,020 |
1,033 |
+0.00% |
166,300 |
2025/3/3 |
1,024 |
1,045 |
1,018 |
1,033 |
+2.99% |
121,100 |
2025/2/28 |
995 |
1,033 |
981 |
1,003 |
-1.67% |
185,100 |
2025/2/27 |
1,024 |
1,054 |
1,006 |
1,020 |
-1.26% |
119,900 |
2025/2/26 |
1,074 |
1,074 |
1,011 |
1,033 |
-5.32% |
319,300 |
2025/2/25 |
1,130 |
1,130 |
1,080 |
1,091 |
-4.13% |
207,600 |
2025/2/21 |
1,059 |
1,138 |
1,045 |
1,138 |
+7.06% |
595,200 |
2025/2/20 |
1,059 |
1,087 |
1,045 |
1,063 |
+2.51% |
295,900 |
2025/2/19 |
1,035 |
1,049 |
1,031 |
1,037 |
+0.29% |
59,900 |
2025/2/18 |
1,067 |
1,067 |
1,034 |
1,034 |
-4.26% |
251,600 |
2025/2/17 |
1,000 |
1,080 |
988 |
1,080 |
+8.32% |
694,300 |
2025/2/14 |
1,011 |
1,024 |
989 |
997 |
-0.50% |
250,400 |
2025/2/13 |
1,040 |
1,040 |
1,002 |
1,002 |
-4.11% |
256,600 |
2025/2/12 |
1,018 |
1,049 |
1,014 |
1,045 |
+3.36% |
128,700 |
2025/2/10 |
983 |
1,017 |
983 |
1,011 |
+2.02% |
119,400 |
2025/2/7 |
965 |
1,004 |
957 |
991 |
+1.95% |
124,400 |
2025/2/6 |
945 |
987 |
936 |
972 |
+4.18% |
102,400 |
2025/2/5 |
945 |
960 |
911 |
933 |
-2.81% |
152,200 |
2025/2/4 |
945 |
979 |
945 |
960 |
+3.23% |
110,400 |
2025/2/3 |
973 |
973 |
927 |
930 |
-6.63% |
174,900 |
2025/1/31 |
1,014 |
1,014 |
956 |
996 |
-4.32% |
246,300 |
2025/1/30 |
973 |
1,047 |
965 |
1,041 |
+8.10% |
355,700 |
2025/1/29 |
945 |
973 |
938 |
963 |
+1.80% |
145,000 |
2025/1/28 |
943 |
948 |
935 |
946 |
+0.32% |
43,800 |
2025/1/27 |
920 |
946 |
915 |
943 |
+3.17% |
60,600 |
2025/1/24 |
914 |
920 |
903 |
914 |
+0.44% |
78,600 |
2025/1/23 |
908 |
925 |
905 |
910 |
-0.66% |
77,200 |
2025/1/22 |
917 |
933 |
908 |
916 |
-0.11% |
118,900 |
2025/1/21 |
946 |
952 |
910 |
917 |
-3.07% |
69,800 |
2025/1/20 |
944 |
955 |
941 |
946 |
+0.42% |
85,400 |
2025/1/17 |
937 |
948 |
916 |
942 |
+0.53% |
141,700 |
2025/1/16 |
933 |
940 |
926 |
937 |
-0.11% |
87,000 |
2025/1/15 |
936 |
950 |
919 |
938 |
+3.19% |
188,700 |
|