日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,140 |
1,140 |
1,109 |
1,125 |
-1.32% |
223,300 |
2025/7/11 |
1,133 |
1,174 |
1,129 |
1,140 |
-0.61% |
157,300 |
2025/7/10 |
1,145 |
1,174 |
1,140 |
1,147 |
+0.17% |
234,000 |
2025/7/9 |
1,133 |
1,156 |
1,126 |
1,145 |
+2.51% |
221,000 |
2025/7/8 |
1,076 |
1,122 |
1,076 |
1,117 |
+3.81% |
148,300 |
2025/7/7 |
1,059 |
1,082 |
1,050 |
1,076 |
+1.51% |
79,600 |
2025/7/4 |
1,071 |
1,080 |
1,060 |
1,060 |
-0.47% |
109,900 |
2025/7/3 |
1,070 |
1,078 |
1,061 |
1,065 |
-1.21% |
97,600 |
2025/7/2 |
1,058 |
1,093 |
1,042 |
1,078 |
-0.09% |
125,400 |
2025/7/1 |
1,104 |
1,110 |
1,078 |
1,079 |
-3.14% |
92,200 |
2025/6/30 |
1,103 |
1,129 |
1,100 |
1,114 |
+0.54% |
120,900 |
2025/6/27 |
1,114 |
1,117 |
1,089 |
1,108 |
-0.09% |
116,200 |
2025/6/26 |
1,117 |
1,122 |
1,076 |
1,109 |
-2.03% |
184,900 |
2025/6/25 |
1,120 |
1,142 |
1,117 |
1,132 |
+1.16% |
105,700 |
2025/6/24 |
1,150 |
1,150 |
1,119 |
1,119 |
-1.15% |
84,400 |
2025/6/23 |
1,123 |
1,136 |
1,105 |
1,132 |
+0.35% |
73,100 |
2025/6/20 |
1,141 |
1,146 |
1,119 |
1,128 |
-1.23% |
257,600 |
2025/6/19 |
1,150 |
1,162 |
1,140 |
1,142 |
-1.38% |
78,100 |
2025/6/18 |
1,139 |
1,180 |
1,139 |
1,158 |
+1.31% |
199,200 |
2025/6/17 |
1,139 |
1,159 |
1,127 |
1,143 |
+2.42% |
127,400 |
2025/6/16 |
1,105 |
1,126 |
1,060 |
1,116 |
-0.36% |
334,500 |
2025/6/13 |
1,117 |
1,157 |
1,100 |
1,120 |
+1.91% |
555,500 |
2025/6/12 |
1,110 |
1,119 |
1,090 |
1,099 |
-0.81% |
230,500 |
2025/6/11 |
1,106 |
1,120 |
1,092 |
1,108 |
-0.45% |
93,700 |
2025/6/10 |
1,132 |
1,138 |
1,101 |
1,113 |
-2.79% |
162,000 |
2025/6/9 |
1,126 |
1,146 |
1,123 |
1,145 |
+2.23% |
187,100 |
2025/6/6 |
1,124 |
1,127 |
1,091 |
1,120 |
-0.27% |
303,800 |
2025/6/5 |
1,133 |
1,133 |
1,110 |
1,123 |
-0.88% |
238,500 |
2025/6/4 |
1,181 |
1,189 |
1,130 |
1,133 |
-2.83% |
302,300 |
2025/6/3 |
1,146 |
1,217 |
1,133 |
1,166 |
+2.46% |
448,200 |
2025/6/2 |
1,150 |
1,169 |
1,130 |
1,138 |
+1.34% |
181,600 |
2025/5/30 |
1,137 |
1,152 |
1,102 |
1,123 |
+0.00% |
365,600 |
2025/5/29 |
1,087 |
1,154 |
1,087 |
1,123 |
+4.27% |
577,200 |
2025/5/28 |
1,069 |
1,087 |
1,053 |
1,077 |
+1.32% |
182,000 |
2025/5/27 |
1,059 |
1,070 |
1,042 |
1,063 |
+2.71% |
192,500 |
2025/5/26 |
1,045 |
1,066 |
1,023 |
1,035 |
+0.39% |
280,000 |
2025/5/23 |
1,038 |
1,045 |
1,020 |
1,031 |
+0.39% |
146,500 |
2025/5/22 |
1,030 |
1,050 |
1,021 |
1,027 |
-0.29% |
128,800 |
2025/5/21 |
1,060 |
1,065 |
1,022 |
1,030 |
-1.53% |
194,800 |
2025/5/20 |
1,050 |
1,075 |
1,031 |
1,046 |
+2.45% |
364,000 |
2025/5/19 |
1,015 |
1,046 |
1,011 |
1,021 |
+1.09% |
263,900 |
2025/5/16 |
1,008 |
1,015 |
997 |
1,010 |
+0.30% |
173,900 |
2025/5/15 |
932 |
1,010 |
932 |
1,007 |
+6.56% |
333,600 |
2025/5/14 |
929 |
952 |
928 |
945 |
+1.29% |
149,100 |
2025/5/13 |
930 |
937 |
925 |
933 |
+0.00% |
73,800 |
2025/5/12 |
926 |
937 |
920 |
933 |
-0.53% |
101,400 |
2025/5/9 |
945 |
952 |
938 |
938 |
-1.05% |
101,300 |
2025/5/8 |
960 |
965 |
944 |
948 |
-1.46% |
124,300 |
2025/5/7 |
963 |
988 |
951 |
962 |
-1.03% |
208,500 |
2025/5/2 |
936 |
972 |
934 |
972 |
+2.97% |
245,500 |
2025/5/1 |
929 |
953 |
929 |
944 |
+1.18% |
179,000 |
2025/4/30 |
942 |
943 |
915 |
933 |
-0.96% |
189,600 |
2025/4/28 |
888 |
949 |
876 |
942 |
+5.02% |
315,300 |
2025/4/25 |
923 |
923 |
892 |
897 |
-2.61% |
217,600 |
2025/4/24 |
913 |
924 |
908 |
921 |
-0.65% |
229,900 |
2025/4/23 |
915 |
935 |
899 |
927 |
-0.32% |
334,200 |
2025/4/22 |
901 |
930 |
883 |
930 |
+0.00% |
319,400 |
2025/4/21 |
896 |
930 |
891 |
930 |
+3.45% |
464,000 |
2025/4/18 |
885 |
900 |
869 |
899 |
-0.11% |
219,100 |
2025/4/17 |
900 |
908 |
877 |
900 |
+1.24% |
361,600 |
2025/4/16 |
841 |
891 |
820 |
889 |
+0.57% |
681,700 |
2025/4/15 |
826 |
889 |
824 |
884 |
+13.19% |
708,500 |
2025/4/14 |
771 |
796 |
764 |
781 |
-0.51% |
278,000 |
2025/4/11 |
742 |
790 |
728 |
785 |
+4.67% |
334,800 |
2025/4/10 |
699 |
756 |
699 |
750 |
+13.81% |
422,500 |
2025/4/9 |
665 |
679 |
640 |
659 |
-4.63% |
316,500 |
2025/4/8 |
710 |
732 |
678 |
691 |
+4.86% |
643,900 |
2025/4/7 |
617 |
665 |
560 |
659 |
+8.57% |
1,468,400 |
2025/4/4 |
642 |
652 |
598 |
607 |
-7.47% |
189,500 |
2025/4/3 |
662 |
670 |
650 |
656 |
-3.81% |
70,300 |
2025/4/2 |
696 |
697 |
678 |
682 |
-2.15% |
37,000 |
2025/4/1 |
698 |
711 |
692 |
697 |
+1.31% |
84,100 |
2025/3/31 |
691 |
697 |
676 |
688 |
-0.43% |
86,700 |
2025/3/28 |
685 |
705 |
685 |
691 |
+1.02% |
130,200 |
2025/3/27 |
673 |
685 |
673 |
684 |
+2.09% |
31,200 |
2025/3/26 |
652 |
677 |
652 |
670 |
+2.76% |
72,000 |
2025/3/25 |
658 |
663 |
652 |
652 |
+0.15% |
53,000 |
2025/3/24 |
658 |
667 |
651 |
651 |
-0.31% |
70,400 |
2025/3/21 |
655 |
658 |
649 |
653 |
-0.15% |
123,600 |
2025/3/19 |
651 |
666 |
651 |
654 |
+0.62% |
63,000 |
2025/3/18 |
643 |
669 |
643 |
650 |
+1.09% |
193,900 |
2025/3/17 |
644 |
648 |
637 |
643 |
+0.31% |
54,600 |
2025/3/14 |
657 |
661 |
639 |
641 |
-1.54% |
61,800 |
2025/3/13 |
649 |
661 |
649 |
651 |
+0.93% |
72,100 |
2025/3/12 |
636 |
659 |
636 |
645 |
+1.42% |
97,100 |
2025/3/11 |
631 |
651 |
631 |
636 |
+0.95% |
231,700 |
2025/3/10 |
625 |
637 |
613 |
630 |
+1.45% |
90,000 |
2025/3/7 |
615 |
623 |
594 |
621 |
+0.32% |
203,500 |
2025/3/6 |
623 |
627 |
619 |
619 |
+0.65% |
98,700 |
2025/3/5 |
625 |
627 |
613 |
615 |
-1.91% |
128,000 |
2025/3/4 |
627 |
634 |
621 |
627 |
-0.79% |
93,800 |
2025/3/3 |
630 |
642 |
630 |
632 |
+0.32% |
79,700 |
2025/2/28 |
645 |
645 |
625 |
630 |
-2.63% |
126,400 |
2025/2/27 |
644 |
654 |
639 |
647 |
-0.15% |
67,700 |
2025/2/26 |
644 |
650 |
637 |
648 |
+1.41% |
45,000 |
2025/2/25 |
650 |
650 |
638 |
639 |
-2.59% |
116,900 |
2025/2/21 |
671 |
683 |
647 |
656 |
-2.24% |
117,600 |
2025/2/20 |
675 |
681 |
669 |
671 |
-0.30% |
89,000 |
2025/2/19 |
670 |
681 |
670 |
673 |
+0.00% |
66,300 |
2025/2/18 |
668 |
685 |
668 |
673 |
+0.30% |
57,200 |
2025/2/17 |
667 |
678 |
666 |
671 |
+0.60% |
39,700 |
2025/2/14 |
665 |
676 |
663 |
667 |
-0.60% |
42,300 |
2025/2/13 |
670 |
674 |
664 |
671 |
+0.45% |
48,200 |
2025/2/12 |
660 |
672 |
652 |
668 |
+2.30% |
81,200 |
2025/2/10 |
667 |
672 |
650 |
653 |
-3.26% |
87,700 |
2025/2/7 |
671 |
678 |
664 |
675 |
+0.60% |
63,200 |
2025/2/6 |
656 |
676 |
656 |
671 |
+1.21% |
67,600 |
2025/2/5 |
657 |
682 |
654 |
663 |
+2.00% |
67,000 |
2025/2/4 |
655 |
658 |
648 |
650 |
-0.31% |
67,800 |
2025/2/3 |
662 |
666 |
647 |
652 |
-3.83% |
139,400 |
2025/1/31 |
698 |
698 |
675 |
678 |
-2.16% |
145,400 |
2025/1/30 |
710 |
717 |
690 |
693 |
-2.53% |
110,100 |
2025/1/29 |
691 |
717 |
690 |
711 |
+2.30% |
111,200 |
2025/1/28 |
672 |
698 |
663 |
695 |
+1.91% |
139,800 |
2025/1/27 |
693 |
718 |
675 |
682 |
+1.34% |
200,600 |
2025/1/24 |
657 |
683 |
657 |
673 |
+0.90% |
99,400 |
2025/1/23 |
663 |
668 |
650 |
667 |
+0.15% |
71,500 |
2025/1/22 |
666 |
671 |
662 |
666 |
-0.75% |
47,200 |
2025/1/21 |
680 |
680 |
662 |
671 |
-2.47% |
63,800 |
2025/1/20 |
688 |
694 |
674 |
688 |
-2.13% |
60,300 |
2025/1/17 |
687 |
703 |
680 |
703 |
+2.18% |
97,200 |
2025/1/16 |
661 |
700 |
660 |
688 |
+3.61% |
130,700 |
2025/1/15 |
625 |
668 |
611 |
664 |
+2.63% |
209,600 |
|