日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,002 |
1,003 |
998 |
1,000 |
+0.50% |
5,800 |
2025/7/11 |
1,000 |
1,001 |
995 |
995 |
-0.10% |
8,000 |
2025/7/10 |
1,000 |
1,002 |
996 |
996 |
-0.30% |
22,700 |
2025/7/9 |
1,000 |
1,002 |
999 |
999 |
-0.10% |
9,000 |
2025/7/8 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
6,000 |
2025/7/7 |
1,001 |
1,003 |
1,000 |
1,000 |
+0.00% |
4,200 |
2025/7/4 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
6,800 |
2025/7/3 |
1,001 |
1,005 |
1,000 |
1,000 |
+0.00% |
7,600 |
2025/7/2 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
6,200 |
2025/7/1 |
1,002 |
1,005 |
1,000 |
1,000 |
-0.20% |
6,000 |
2025/6/30 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.79% |
7,100 |
2025/6/27 |
1,005 |
1,010 |
1,002 |
1,010 |
+0.50% |
8,400 |
2025/6/26 |
1,004 |
1,005 |
1,001 |
1,005 |
+0.30% |
7,900 |
2025/6/25 |
1,001 |
1,002 |
999 |
1,002 |
-0.10% |
4,400 |
2025/6/24 |
1,000 |
1,003 |
1,000 |
1,003 |
+0.30% |
4,400 |
2025/6/23 |
1,000 |
1,002 |
1,000 |
1,000 |
+0.00% |
5,300 |
2025/6/20 |
1,006 |
1,006 |
1,000 |
1,000 |
-0.10% |
7,600 |
2025/6/19 |
1,004 |
1,006 |
1,001 |
1,001 |
-0.20% |
4,000 |
2025/6/18 |
1,005 |
1,005 |
1,003 |
1,003 |
-0.20% |
3,900 |
2025/6/17 |
1,005 |
1,005 |
1,003 |
1,005 |
+0.10% |
5,500 |
2025/6/16 |
1,001 |
1,004 |
1,001 |
1,004 |
+0.40% |
5,600 |
2025/6/13 |
1,003 |
1,004 |
1,000 |
1,000 |
-0.30% |
7,300 |
2025/6/12 |
1,000 |
1,004 |
1,000 |
1,003 |
+0.00% |
8,200 |
2025/6/11 |
1,000 |
1,004 |
1,000 |
1,003 |
+0.30% |
5,700 |
2025/6/10 |
999 |
1,003 |
999 |
1,000 |
-0.30% |
6,200 |
2025/6/9 |
1,002 |
1,003 |
999 |
1,003 |
+0.10% |
6,200 |
2025/6/6 |
1,000 |
1,002 |
999 |
1,002 |
+0.10% |
5,800 |
2025/6/5 |
1,001 |
1,002 |
998 |
1,001 |
-0.10% |
7,000 |
2025/6/4 |
999 |
1,005 |
999 |
1,002 |
+0.40% |
8,000 |
2025/6/3 |
1,000 |
1,002 |
998 |
998 |
-0.30% |
5,800 |
2025/6/2 |
999 |
1,002 |
998 |
1,001 |
+0.20% |
8,400 |
2025/5/30 |
1,002 |
1,002 |
999 |
999 |
-0.30% |
7,000 |
2025/5/29 |
1,000 |
1,004 |
1,000 |
1,002 |
+0.20% |
7,900 |
2025/5/28 |
1,000 |
1,003 |
1,000 |
1,000 |
-0.20% |
6,700 |
2025/5/27 |
1,000 |
1,003 |
999 |
1,002 |
+0.10% |
6,300 |
2025/5/26 |
1,000 |
1,002 |
999 |
1,001 |
+0.10% |
6,600 |
2025/5/23 |
1,003 |
1,003 |
998 |
1,000 |
+0.20% |
4,600 |
2025/5/22 |
1,000 |
1,002 |
998 |
998 |
-0.40% |
8,300 |
2025/5/21 |
1,000 |
1,002 |
999 |
1,002 |
+0.40% |
7,200 |
2025/5/20 |
998 |
1,003 |
998 |
998 |
+0.00% |
12,000 |
2025/5/19 |
998 |
1,001 |
998 |
998 |
+0.00% |
9,000 |
2025/5/16 |
1,002 |
1,004 |
998 |
998 |
-0.40% |
9,200 |
2025/5/15 |
1,004 |
1,008 |
1,001 |
1,002 |
-0.20% |
6,500 |
2025/5/14 |
1,000 |
1,004 |
998 |
1,004 |
+0.40% |
6,300 |
2025/5/13 |
1,010 |
1,010 |
1,000 |
1,000 |
-0.70% |
6,600 |
2025/5/12 |
1,008 |
1,010 |
1,001 |
1,007 |
+0.40% |
5,800 |
2025/5/9 |
998 |
1,005 |
998 |
1,003 |
+0.50% |
7,500 |
2025/5/8 |
998 |
1,004 |
997 |
998 |
-0.10% |
5,200 |
2025/5/7 |
1,000 |
1,004 |
998 |
999 |
+0.20% |
7,400 |
2025/5/2 |
1,001 |
1,003 |
992 |
997 |
-0.40% |
21,600 |
2025/5/1 |
1,011 |
1,011 |
1,001 |
1,001 |
-0.99% |
6,700 |
2025/4/30 |
1,006 |
1,054 |
969 |
1,011 |
-0.39% |
77,800 |
2025/4/28 |
1,002 |
1,015 |
999 |
1,015 |
+1.30% |
14,900 |
2025/4/25 |
1,000 |
1,006 |
1,000 |
1,002 |
-0.20% |
5,600 |
2025/4/24 |
1,023 |
1,023 |
1,004 |
1,004 |
-2.05% |
5,200 |
2025/4/23 |
1,020 |
1,025 |
1,015 |
1,025 |
+0.79% |
12,400 |
2025/4/22 |
1,012 |
1,018 |
1,012 |
1,017 |
+0.49% |
9,500 |
2025/4/21 |
1,007 |
1,013 |
1,004 |
1,012 |
+0.50% |
8,300 |
2025/4/18 |
1,000 |
1,008 |
999 |
1,007 |
+1.41% |
19,800 |
2025/4/17 |
993 |
996 |
991 |
993 |
+0.00% |
3,500 |
2025/4/16 |
994 |
997 |
993 |
993 |
+0.00% |
4,600 |
2025/4/15 |
1,000 |
1,001 |
993 |
993 |
-0.50% |
8,400 |
2025/4/14 |
997 |
1,000 |
994 |
998 |
+0.10% |
10,400 |
2025/4/11 |
987 |
998 |
978 |
997 |
-0.30% |
13,400 |
2025/4/10 |
994 |
1,000 |
986 |
1,000 |
+3.63% |
21,800 |
2025/4/9 |
983 |
983 |
965 |
965 |
-1.83% |
24,200 |
2025/4/8 |
970 |
990 |
965 |
983 |
+2.93% |
20,700 |
2025/4/7 |
971 |
974 |
931 |
955 |
-3.14% |
48,200 |
2025/4/4 |
992 |
992 |
980 |
986 |
-1.00% |
40,000 |
2025/4/3 |
997 |
998 |
995 |
996 |
-0.20% |
27,400 |
2025/4/2 |
1,000 |
1,003 |
998 |
998 |
-0.20% |
21,800 |
2025/4/1 |
1,002 |
1,005 |
1,000 |
1,000 |
-0.10% |
14,900 |
2025/3/31 |
1,005 |
1,008 |
1,001 |
1,001 |
-1.48% |
20,900 |
2025/3/28 |
1,029 |
1,032 |
1,007 |
1,016 |
-0.88% |
134,400 |
2025/3/27 |
1,046 |
1,048 |
1,025 |
1,025 |
-2.47% |
100,700 |
2025/3/26 |
1,047 |
1,051 |
1,045 |
1,051 |
+0.29% |
29,500 |
2025/3/25 |
1,051 |
1,052 |
1,047 |
1,048 |
-0.38% |
25,700 |
2025/3/24 |
1,055 |
1,056 |
1,052 |
1,052 |
-0.28% |
34,100 |
2025/3/21 |
1,054 |
1,055 |
1,050 |
1,055 |
+0.38% |
26,300 |
2025/3/19 |
1,050 |
1,053 |
1,047 |
1,051 |
+0.48% |
23,600 |
2025/3/18 |
1,048 |
1,050 |
1,046 |
1,046 |
+0.10% |
20,800 |
2025/3/17 |
1,049 |
1,049 |
1,043 |
1,045 |
+0.19% |
34,900 |
2025/3/14 |
1,040 |
1,046 |
1,039 |
1,043 |
+0.48% |
16,300 |
2025/3/13 |
1,046 |
1,046 |
1,038 |
1,038 |
-0.76% |
14,600 |
2025/3/12 |
1,041 |
1,048 |
1,041 |
1,046 |
+0.19% |
11,800 |
2025/3/11 |
1,049 |
1,049 |
1,037 |
1,044 |
-0.48% |
17,100 |
2025/3/10 |
1,049 |
1,049 |
1,043 |
1,049 |
+0.00% |
28,100 |
2025/3/7 |
1,050 |
1,050 |
1,040 |
1,049 |
-0.19% |
14,100 |
2025/3/6 |
1,050 |
1,052 |
1,048 |
1,051 |
+0.10% |
16,100 |
2025/3/5 |
1,049 |
1,050 |
1,043 |
1,050 |
+0.29% |
10,800 |
2025/3/4 |
1,050 |
1,050 |
1,045 |
1,047 |
-0.10% |
8,200 |
2025/3/3 |
1,049 |
1,049 |
1,041 |
1,048 |
+0.77% |
12,800 |
2025/2/28 |
1,043 |
1,044 |
1,032 |
1,040 |
+0.00% |
10,800 |
2025/2/27 |
1,033 |
1,040 |
1,029 |
1,040 |
+1.07% |
19,000 |
2025/2/26 |
1,041 |
1,042 |
1,028 |
1,029 |
-1.06% |
12,300 |
2025/2/25 |
1,041 |
1,042 |
1,035 |
1,040 |
-0.10% |
12,900 |
2025/2/21 |
1,039 |
1,048 |
1,039 |
1,041 |
+0.10% |
6,800 |
2025/2/20 |
1,050 |
1,050 |
1,040 |
1,040 |
-0.48% |
12,900 |
2025/2/19 |
1,049 |
1,050 |
1,044 |
1,045 |
-0.38% |
8,100 |
2025/2/18 |
1,038 |
1,049 |
1,037 |
1,049 |
+1.35% |
12,400 |
2025/2/17 |
1,025 |
1,035 |
1,025 |
1,035 |
+1.17% |
17,900 |
2025/2/14 |
1,021 |
1,023 |
1,018 |
1,023 |
+0.20% |
6,400 |
2025/2/13 |
1,016 |
1,021 |
1,016 |
1,021 |
+0.29% |
7,800 |
2025/2/12 |
1,020 |
1,022 |
1,017 |
1,018 |
-0.10% |
9,500 |
2025/2/10 |
1,020 |
1,022 |
1,019 |
1,019 |
-0.10% |
9,300 |
2025/2/7 |
1,014 |
1,020 |
1,012 |
1,020 |
+0.99% |
5,700 |
2025/2/6 |
1,015 |
1,016 |
1,010 |
1,010 |
-0.39% |
4,700 |
2025/2/5 |
1,015 |
1,016 |
1,013 |
1,014 |
+0.40% |
6,500 |
2025/2/4 |
1,019 |
1,019 |
1,010 |
1,010 |
-0.10% |
8,700 |
2025/2/3 |
1,020 |
1,020 |
1,011 |
1,011 |
-0.88% |
12,200 |
2025/1/31 |
1,017 |
1,020 |
1,015 |
1,020 |
+0.29% |
5,200 |
2025/1/30 |
1,012 |
1,017 |
1,012 |
1,017 |
+0.49% |
9,900 |
2025/1/29 |
1,011 |
1,012 |
1,008 |
1,012 |
+0.20% |
4,500 |
2025/1/28 |
1,010 |
1,010 |
1,007 |
1,010 |
+0.00% |
7,500 |
2025/1/27 |
1,005 |
1,010 |
1,004 |
1,010 |
+0.60% |
6,300 |
2025/1/24 |
1,002 |
1,006 |
1,001 |
1,004 |
+0.20% |
2,800 |
2025/1/23 |
1,001 |
1,005 |
1,001 |
1,002 |
+0.00% |
5,000 |
2025/1/22 |
1,004 |
1,006 |
1,002 |
1,002 |
-0.10% |
5,500 |
2025/1/21 |
1,001 |
1,004 |
1,001 |
1,003 |
+0.30% |
2,900 |
2025/1/20 |
1,003 |
1,005 |
1,000 |
1,000 |
-0.20% |
7,900 |
2025/1/17 |
1,001 |
1,004 |
1,000 |
1,002 |
+0.10% |
9,500 |
2025/1/16 |
1,006 |
1,006 |
1,000 |
1,001 |
+0.10% |
8,200 |
2025/1/15 |
1,003 |
1,004 |
1,000 |
1,000 |
+0.00% |
14,300 |
|