日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,032 |
1,045 |
1,029 |
1,040 |
+1.27% |
119,000 |
2025/7/11 |
1,013 |
1,035 |
1,013 |
1,027 |
+1.78% |
191,200 |
2025/7/10 |
1,016 |
1,022 |
1,003 |
1,009 |
-0.79% |
150,400 |
2025/7/9 |
1,006 |
1,026 |
1,006 |
1,017 |
+1.29% |
144,300 |
2025/7/8 |
989 |
1,006 |
989 |
1,004 |
+1.72% |
175,100 |
2025/7/7 |
989 |
993 |
979 |
987 |
-0.30% |
201,600 |
2025/7/4 |
987 |
995 |
981 |
990 |
+0.61% |
196,200 |
2025/7/3 |
972 |
985 |
972 |
984 |
+1.34% |
198,500 |
2025/7/2 |
965 |
985 |
965 |
971 |
+0.10% |
259,600 |
2025/7/1 |
960 |
975 |
955 |
970 |
+1.04% |
214,400 |
2025/6/30 |
970 |
973 |
960 |
960 |
-0.52% |
119,000 |
2025/6/27 |
967 |
971 |
961 |
965 |
+0.84% |
178,700 |
2025/6/26 |
948 |
957 |
946 |
957 |
+0.74% |
108,800 |
2025/6/25 |
953 |
954 |
943 |
950 |
-0.11% |
81,800 |
2025/6/24 |
947 |
951 |
941 |
951 |
+1.06% |
94,800 |
2025/6/23 |
948 |
949 |
938 |
941 |
-0.84% |
109,600 |
2025/6/20 |
953 |
957 |
946 |
949 |
+0.21% |
229,400 |
2025/6/19 |
956 |
957 |
946 |
947 |
-0.94% |
58,800 |
2025/6/18 |
950 |
956 |
950 |
956 |
+0.74% |
58,800 |
2025/6/17 |
951 |
952 |
946 |
949 |
+0.11% |
87,100 |
2025/6/16 |
955 |
958 |
948 |
948 |
-1.04% |
126,900 |
2025/6/13 |
971 |
972 |
954 |
958 |
-1.64% |
139,200 |
2025/6/12 |
977 |
987 |
968 |
974 |
-0.20% |
143,100 |
2025/6/11 |
955 |
977 |
955 |
976 |
+2.63% |
217,000 |
2025/6/10 |
946 |
954 |
946 |
951 |
+0.74% |
149,000 |
2025/6/9 |
947 |
952 |
943 |
944 |
+0.21% |
182,200 |
2025/6/6 |
937 |
943 |
934 |
942 |
+0.43% |
163,800 |
2025/6/5 |
945 |
948 |
936 |
938 |
-0.95% |
171,200 |
2025/6/4 |
950 |
953 |
946 |
947 |
-0.21% |
135,100 |
2025/6/3 |
960 |
962 |
949 |
949 |
-1.25% |
219,400 |
2025/6/2 |
981 |
981 |
961 |
961 |
-2.73% |
171,400 |
2025/5/30 |
982 |
994 |
980 |
988 |
+0.61% |
149,600 |
2025/5/29 |
970 |
983 |
970 |
982 |
+1.55% |
141,600 |
2025/5/28 |
972 |
976 |
967 |
967 |
+0.00% |
110,100 |
2025/5/27 |
965 |
968 |
962 |
967 |
+0.21% |
74,800 |
2025/5/26 |
962 |
970 |
962 |
965 |
-0.10% |
78,000 |
2025/5/23 |
969 |
976 |
963 |
966 |
+0.00% |
99,500 |
2025/5/22 |
966 |
970 |
962 |
966 |
-1.23% |
112,500 |
2025/5/21 |
974 |
985 |
973 |
978 |
+0.41% |
170,100 |
2025/5/20 |
987 |
992 |
973 |
974 |
-1.72% |
166,600 |
2025/5/19 |
970 |
991 |
968 |
991 |
+1.85% |
162,100 |
2025/5/16 |
976 |
976 |
961 |
973 |
-0.31% |
196,600 |
2025/5/15 |
984 |
984 |
968 |
976 |
-1.41% |
225,800 |
2025/5/14 |
1,006 |
1,015 |
980 |
990 |
-4.44% |
308,700 |
2025/5/13 |
1,042 |
1,058 |
1,036 |
1,036 |
+1.47% |
161,800 |
2025/5/12 |
1,023 |
1,027 |
1,015 |
1,021 |
+0.10% |
89,900 |
2025/5/9 |
1,013 |
1,022 |
1,009 |
1,020 |
+1.90% |
75,700 |
2025/5/8 |
1,010 |
1,014 |
995 |
1,001 |
-0.60% |
120,700 |
2025/5/7 |
1,017 |
1,020 |
1,004 |
1,007 |
-0.98% |
118,100 |
2025/5/2 |
1,020 |
1,026 |
1,009 |
1,017 |
+0.79% |
119,400 |
2025/5/1 |
1,004 |
1,010 |
998 |
1,009 |
+0.60% |
143,500 |
2025/4/30 |
1,010 |
1,011 |
992 |
1,003 |
+0.30% |
143,700 |
2025/4/28 |
993 |
1,007 |
991 |
1,000 |
+1.63% |
320,600 |
2025/4/25 |
984 |
994 |
978 |
984 |
+0.61% |
122,200 |
2025/4/24 |
972 |
998 |
969 |
978 |
+1.45% |
205,000 |
2025/4/23 |
969 |
973 |
961 |
964 |
+1.58% |
129,900 |
2025/4/22 |
945 |
951 |
943 |
949 |
+0.21% |
88,800 |
2025/4/21 |
959 |
959 |
940 |
947 |
-1.25% |
115,900 |
2025/4/18 |
945 |
959 |
943 |
959 |
+2.13% |
92,200 |
2025/4/17 |
933 |
939 |
927 |
939 |
+0.43% |
130,200 |
2025/4/16 |
940 |
943 |
927 |
935 |
-1.48% |
155,800 |
2025/4/15 |
948 |
956 |
943 |
949 |
+2.48% |
202,800 |
2025/4/14 |
942 |
942 |
925 |
926 |
-0.86% |
171,600 |
2025/4/11 |
911 |
938 |
888 |
934 |
-1.06% |
229,100 |
2025/4/10 |
972 |
972 |
930 |
944 |
+6.55% |
296,500 |
2025/4/9 |
904 |
904 |
871 |
886 |
-5.04% |
316,900 |
2025/4/8 |
910 |
948 |
910 |
933 |
+6.87% |
173,500 |
2025/4/7 |
875 |
892 |
840 |
873 |
-7.13% |
363,200 |
2025/4/4 |
980 |
983 |
921 |
940 |
-6.47% |
368,700 |
2025/4/3 |
1,012 |
1,026 |
995 |
1,005 |
-4.83% |
404,100 |
2025/4/2 |
1,061 |
1,063 |
1,047 |
1,056 |
-0.47% |
165,100 |
2025/4/1 |
1,083 |
1,083 |
1,056 |
1,061 |
-0.47% |
190,200 |
2025/3/31 |
1,079 |
1,079 |
1,050 |
1,066 |
-2.56% |
251,800 |
2025/3/28 |
1,105 |
1,117 |
1,092 |
1,094 |
-4.54% |
487,000 |
2025/3/27 |
1,142 |
1,150 |
1,129 |
1,146 |
-1.12% |
554,100 |
2025/3/26 |
1,156 |
1,159 |
1,144 |
1,159 |
+0.70% |
248,400 |
2025/3/25 |
1,156 |
1,160 |
1,149 |
1,151 |
+0.70% |
219,400 |
2025/3/24 |
1,154 |
1,155 |
1,140 |
1,143 |
-0.26% |
212,100 |
2025/3/21 |
1,151 |
1,164 |
1,145 |
1,146 |
-0.43% |
292,600 |
2025/3/19 |
1,139 |
1,159 |
1,139 |
1,151 |
+0.09% |
252,900 |
2025/3/18 |
1,123 |
1,155 |
1,123 |
1,150 |
+2.59% |
343,000 |
2025/3/17 |
1,105 |
1,123 |
1,104 |
1,121 |
+2.37% |
216,300 |
2025/3/14 |
1,087 |
1,100 |
1,086 |
1,095 |
+0.46% |
262,000 |
2025/3/13 |
1,090 |
1,100 |
1,088 |
1,090 |
-0.18% |
221,200 |
2025/3/12 |
1,090 |
1,093 |
1,081 |
1,092 |
-0.73% |
178,300 |
2025/3/11 |
1,076 |
1,100 |
1,070 |
1,100 |
+1.48% |
312,100 |
2025/3/10 |
1,093 |
1,093 |
1,082 |
1,084 |
-0.09% |
220,800 |
2025/3/7 |
1,070 |
1,085 |
1,059 |
1,085 |
+0.74% |
189,300 |
2025/3/6 |
1,079 |
1,086 |
1,071 |
1,077 |
+0.65% |
187,800 |
2025/3/5 |
1,056 |
1,072 |
1,056 |
1,070 |
+0.38% |
148,900 |
2025/3/4 |
1,066 |
1,070 |
1,057 |
1,066 |
+0.00% |
147,300 |
2025/3/3 |
1,058 |
1,068 |
1,057 |
1,066 |
+1.91% |
198,400 |
2025/2/28 |
1,042 |
1,048 |
1,035 |
1,046 |
+0.00% |
197,700 |
2025/2/27 |
1,034 |
1,049 |
1,033 |
1,046 |
+0.67% |
211,400 |
2025/2/26 |
1,038 |
1,040 |
1,029 |
1,039 |
-0.57% |
223,900 |
2025/2/25 |
1,036 |
1,047 |
1,029 |
1,045 |
+0.29% |
232,700 |
2025/2/21 |
1,039 |
1,044 |
1,028 |
1,042 |
+0.10% |
174,800 |
2025/2/20 |
1,053 |
1,060 |
1,037 |
1,041 |
-1.05% |
222,400 |
2025/2/19 |
1,067 |
1,079 |
1,052 |
1,052 |
-1.41% |
151,300 |
2025/2/18 |
1,050 |
1,073 |
1,045 |
1,067 |
+1.62% |
195,300 |
2025/2/17 |
1,049 |
1,062 |
1,041 |
1,050 |
+0.19% |
212,700 |
2025/2/14 |
1,060 |
1,081 |
1,030 |
1,048 |
-4.73% |
744,000 |
2025/2/13 |
1,090 |
1,103 |
1,087 |
1,100 |
+2.42% |
149,600 |
2025/2/12 |
1,089 |
1,090 |
1,071 |
1,074 |
-0.92% |
176,600 |
2025/2/10 |
1,079 |
1,084 |
1,076 |
1,084 |
+0.09% |
118,900 |
2025/2/7 |
1,070 |
1,088 |
1,067 |
1,083 |
+1.12% |
152,200 |
2025/2/6 |
1,071 |
1,080 |
1,070 |
1,071 |
-1.11% |
190,900 |
2025/2/5 |
1,084 |
1,093 |
1,077 |
1,083 |
+0.00% |
114,200 |
2025/2/4 |
1,080 |
1,087 |
1,073 |
1,083 |
+1.12% |
168,700 |
2025/2/3 |
1,089 |
1,089 |
1,068 |
1,071 |
-2.55% |
384,000 |
2025/1/31 |
1,095 |
1,099 |
1,088 |
1,099 |
+0.18% |
133,500 |
2025/1/30 |
1,089 |
1,098 |
1,088 |
1,097 |
+0.64% |
108,200 |
2025/1/29 |
1,091 |
1,094 |
1,088 |
1,090 |
-0.27% |
84,400 |
2025/1/28 |
1,095 |
1,098 |
1,090 |
1,093 |
-0.46% |
89,900 |
2025/1/27 |
1,099 |
1,101 |
1,093 |
1,098 |
+0.92% |
85,400 |
2025/1/24 |
1,095 |
1,099 |
1,084 |
1,088 |
-0.64% |
125,600 |
2025/1/23 |
1,096 |
1,096 |
1,086 |
1,095 |
+0.18% |
143,600 |
2025/1/22 |
1,092 |
1,099 |
1,091 |
1,093 |
-0.64% |
105,800 |
2025/1/21 |
1,097 |
1,105 |
1,087 |
1,100 |
+1.01% |
120,100 |
2025/1/20 |
1,075 |
1,093 |
1,073 |
1,089 |
+1.30% |
156,200 |
2025/1/17 |
1,065 |
1,075 |
1,062 |
1,075 |
+0.47% |
163,100 |
2025/1/16 |
1,080 |
1,085 |
1,066 |
1,070 |
-0.83% |
113,700 |
2025/1/15 |
1,078 |
1,083 |
1,074 |
1,079 |
+0.09% |
174,000 |
|