日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,150 |
1,159 |
1,145 |
1,150 |
+0.26% |
5,900 |
2025/7/11 |
1,156 |
1,160 |
1,142 |
1,147 |
+0.00% |
3,300 |
2025/7/10 |
1,136 |
1,148 |
1,136 |
1,147 |
+0.70% |
1,100 |
2025/7/9 |
1,143 |
1,148 |
1,125 |
1,139 |
-0.35% |
4,200 |
2025/7/8 |
1,118 |
1,146 |
1,118 |
1,143 |
+2.33% |
2,600 |
2025/7/7 |
1,120 |
1,127 |
1,114 |
1,117 |
-0.36% |
2,400 |
2025/7/4 |
1,117 |
1,135 |
1,114 |
1,121 |
+0.18% |
5,100 |
2025/7/3 |
1,118 |
1,144 |
1,118 |
1,119 |
-2.53% |
19,400 |
2025/7/2 |
1,143 |
1,159 |
1,126 |
1,148 |
+0.44% |
11,700 |
2025/7/1 |
1,156 |
1,156 |
1,139 |
1,143 |
-1.12% |
2,500 |
2025/6/30 |
1,150 |
1,159 |
1,137 |
1,156 |
+0.96% |
4,300 |
2025/6/27 |
1,126 |
1,150 |
1,121 |
1,145 |
+2.32% |
8,200 |
2025/6/26 |
1,121 |
1,125 |
1,117 |
1,119 |
-0.53% |
1,500 |
2025/6/25 |
1,121 |
1,127 |
1,119 |
1,125 |
+0.00% |
4,500 |
2025/6/24 |
1,123 |
1,129 |
1,117 |
1,125 |
+0.18% |
1,300 |
2025/6/23 |
1,106 |
1,136 |
1,106 |
1,123 |
+1.54% |
4,000 |
2025/6/20 |
1,118 |
1,118 |
1,106 |
1,106 |
-0.72% |
2,900 |
2025/6/19 |
1,118 |
1,134 |
1,109 |
1,114 |
+0.54% |
4,200 |
2025/6/18 |
1,128 |
1,128 |
1,108 |
1,108 |
-1.77% |
3,300 |
2025/6/17 |
1,125 |
1,128 |
1,119 |
1,128 |
+0.27% |
2,800 |
2025/6/16 |
1,136 |
1,139 |
1,125 |
1,125 |
-0.97% |
3,500 |
2025/6/13 |
1,144 |
1,146 |
1,136 |
1,136 |
-0.70% |
1,800 |
2025/6/12 |
1,146 |
1,146 |
1,139 |
1,144 |
+0.18% |
1,700 |
2025/6/11 |
1,135 |
1,144 |
1,135 |
1,142 |
+0.62% |
3,100 |
2025/6/10 |
1,132 |
1,151 |
1,132 |
1,135 |
+0.27% |
6,200 |
2025/6/9 |
1,116 |
1,150 |
1,116 |
1,132 |
+1.62% |
12,600 |
2025/6/6 |
1,112 |
1,114 |
1,104 |
1,114 |
+1.00% |
6,400 |
2025/6/5 |
1,115 |
1,117 |
1,103 |
1,103 |
-0.36% |
5,900 |
2025/6/4 |
1,103 |
1,115 |
1,103 |
1,107 |
+0.18% |
7,600 |
2025/6/3 |
1,137 |
1,137 |
1,105 |
1,105 |
-1.78% |
13,800 |
2025/6/2 |
1,150 |
1,167 |
1,125 |
1,125 |
-3.52% |
17,500 |
2025/5/30 |
1,153 |
1,172 |
1,151 |
1,166 |
+0.69% |
17,600 |
2025/5/29 |
1,157 |
1,184 |
1,151 |
1,158 |
-7.80% |
51,500 |
2025/5/28 |
1,255 |
1,268 |
1,255 |
1,256 |
+0.48% |
29,000 |
2025/5/27 |
1,244 |
1,254 |
1,243 |
1,250 |
+0.56% |
18,700 |
2025/5/26 |
1,235 |
1,243 |
1,235 |
1,243 |
+0.81% |
11,100 |
2025/5/23 |
1,228 |
1,244 |
1,228 |
1,233 |
+0.41% |
12,800 |
2025/5/22 |
1,234 |
1,245 |
1,226 |
1,228 |
+0.00% |
24,800 |
2025/5/21 |
1,198 |
1,228 |
1,193 |
1,228 |
+2.50% |
26,500 |
2025/5/20 |
1,199 |
1,209 |
1,187 |
1,198 |
+4.26% |
47,900 |
2025/5/19 |
1,149 |
1,150 |
1,146 |
1,149 |
+0.35% |
7,000 |
2025/5/16 |
1,142 |
1,145 |
1,135 |
1,145 |
+0.26% |
8,900 |
2025/5/15 |
1,126 |
1,142 |
1,120 |
1,142 |
+1.51% |
13,800 |
2025/5/14 |
1,120 |
1,126 |
1,118 |
1,125 |
+0.54% |
6,000 |
2025/5/13 |
1,115 |
1,120 |
1,112 |
1,119 |
+0.72% |
4,000 |
2025/5/12 |
1,118 |
1,118 |
1,110 |
1,111 |
+0.27% |
7,300 |
2025/5/9 |
1,115 |
1,117 |
1,108 |
1,108 |
+0.45% |
5,200 |
2025/5/8 |
1,118 |
1,118 |
1,101 |
1,103 |
-0.63% |
9,500 |
2025/5/7 |
1,120 |
1,120 |
1,098 |
1,110 |
+1.83% |
11,600 |
2025/5/2 |
1,087 |
1,105 |
1,087 |
1,090 |
+0.55% |
13,100 |
2025/5/1 |
1,100 |
1,145 |
1,077 |
1,084 |
-1.00% |
33,400 |
2025/4/30 |
1,090 |
1,100 |
1,088 |
1,095 |
+0.83% |
9,300 |
2025/4/28 |
1,079 |
1,095 |
1,078 |
1,086 |
+1.02% |
10,300 |
2025/4/25 |
1,070 |
1,076 |
1,069 |
1,075 |
+0.19% |
6,100 |
2025/4/24 |
1,077 |
1,077 |
1,065 |
1,073 |
+0.28% |
5,400 |
2025/4/23 |
1,072 |
1,076 |
1,070 |
1,070 |
-0.37% |
3,900 |
2025/4/22 |
1,070 |
1,074 |
1,065 |
1,074 |
+0.94% |
3,600 |
2025/4/21 |
1,087 |
1,087 |
1,060 |
1,064 |
-0.47% |
8,100 |
2025/4/18 |
1,062 |
1,075 |
1,062 |
1,069 |
+0.19% |
5,300 |
2025/4/17 |
1,069 |
1,069 |
1,056 |
1,067 |
-0.19% |
4,700 |
2025/4/16 |
1,074 |
1,075 |
1,066 |
1,069 |
-0.47% |
3,500 |
2025/4/15 |
1,079 |
1,080 |
1,072 |
1,074 |
+0.19% |
5,200 |
2025/4/14 |
1,059 |
1,080 |
1,043 |
1,072 |
-1.65% |
9,400 |
2025/4/11 |
1,084 |
1,090 |
1,058 |
1,090 |
+2.83% |
4,600 |
2025/4/10 |
1,110 |
1,110 |
1,060 |
1,060 |
+0.86% |
6,700 |
2025/4/9 |
1,057 |
1,079 |
1,048 |
1,051 |
-0.57% |
5,600 |
2025/4/8 |
1,054 |
1,057 |
1,030 |
1,057 |
+5.70% |
8,200 |
2025/4/7 |
966 |
1,018 |
950 |
1,000 |
-5.30% |
18,900 |
2025/4/4 |
1,087 |
1,087 |
1,034 |
1,056 |
-2.76% |
11,000 |
2025/4/3 |
1,060 |
1,088 |
1,059 |
1,086 |
+0.18% |
7,200 |
2025/4/2 |
1,115 |
1,115 |
1,084 |
1,084 |
-2.43% |
8,300 |
2025/4/1 |
1,131 |
1,133 |
1,111 |
1,111 |
-0.54% |
12,000 |
2025/3/31 |
1,120 |
1,127 |
1,114 |
1,117 |
+0.00% |
12,900 |
2025/3/28 |
1,125 |
1,132 |
1,115 |
1,117 |
+0.63% |
9,900 |
2025/3/27 |
1,099 |
1,110 |
1,096 |
1,110 |
+1.46% |
10,300 |
2025/3/26 |
1,085 |
1,095 |
1,076 |
1,094 |
+1.96% |
7,300 |
2025/3/25 |
1,072 |
1,073 |
1,060 |
1,073 |
+1.42% |
4,600 |
2025/3/24 |
1,054 |
1,058 |
1,052 |
1,058 |
+0.57% |
3,800 |
2025/3/21 |
1,050 |
1,052 |
1,045 |
1,052 |
+0.77% |
4,100 |
2025/3/19 |
1,039 |
1,046 |
1,039 |
1,044 |
+0.48% |
2,900 |
2025/3/18 |
1,049 |
1,049 |
1,036 |
1,039 |
+0.29% |
2,100 |
2025/3/17 |
1,021 |
1,038 |
1,020 |
1,036 |
+1.57% |
7,800 |
2025/3/14 |
1,018 |
1,020 |
1,011 |
1,020 |
+0.20% |
2,400 |
2025/3/13 |
1,012 |
1,018 |
1,012 |
1,018 |
+0.20% |
2,000 |
2025/3/12 |
1,018 |
1,018 |
1,009 |
1,016 |
+0.00% |
1,800 |
2025/3/11 |
1,013 |
1,016 |
1,005 |
1,016 |
+0.20% |
2,200 |
2025/3/10 |
1,017 |
1,026 |
1,014 |
1,014 |
-0.10% |
3,400 |
2025/3/7 |
1,010 |
1,015 |
1,009 |
1,015 |
+0.20% |
3,500 |
2025/3/6 |
1,015 |
1,015 |
1,010 |
1,013 |
+0.30% |
800 |
2025/3/5 |
1,015 |
1,020 |
1,010 |
1,010 |
-0.49% |
2,400 |
2025/3/4 |
1,021 |
1,022 |
1,015 |
1,015 |
-0.49% |
2,600 |
2025/3/3 |
1,020 |
1,022 |
1,017 |
1,020 |
-0.87% |
5,200 |
2025/2/28 |
1,012 |
1,029 |
1,007 |
1,029 |
+1.68% |
3,500 |
2025/2/27 |
1,000 |
1,012 |
1,000 |
1,012 |
+1.00% |
3,900 |
2025/2/26 |
1,011 |
1,013 |
999 |
1,002 |
-0.89% |
4,800 |
2025/2/25 |
1,009 |
1,011 |
1,005 |
1,011 |
+0.10% |
2,000 |
2025/2/21 |
1,016 |
1,021 |
1,010 |
1,010 |
-0.59% |
6,300 |
2025/2/20 |
1,011 |
1,017 |
1,011 |
1,016 |
+0.10% |
3,600 |
2025/2/19 |
1,012 |
1,017 |
1,012 |
1,015 |
+0.30% |
1,300 |
2025/2/18 |
1,022 |
1,022 |
1,003 |
1,012 |
+0.40% |
3,600 |
2025/2/17 |
1,027 |
1,030 |
1,003 |
1,008 |
-1.75% |
7,800 |
2025/2/14 |
1,003 |
1,057 |
1,003 |
1,026 |
+2.09% |
15,700 |
2025/2/13 |
1,010 |
1,011 |
1,002 |
1,005 |
-0.50% |
4,000 |
2025/2/12 |
1,015 |
1,015 |
1,007 |
1,010 |
+0.10% |
3,900 |
2025/2/10 |
1,005 |
1,009 |
1,004 |
1,009 |
-0.10% |
2,900 |
2025/2/7 |
1,005 |
1,010 |
1,003 |
1,010 |
+0.40% |
1,200 |
2025/2/6 |
1,003 |
1,012 |
1,003 |
1,006 |
-0.30% |
5,400 |
2025/2/5 |
1,002 |
1,010 |
1,002 |
1,009 |
+0.70% |
4,600 |
2025/2/4 |
994 |
1,002 |
994 |
1,002 |
+0.91% |
4,400 |
2025/2/3 |
999 |
1,015 |
993 |
993 |
+0.61% |
4,400 |
2025/1/31 |
1,003 |
1,020 |
987 |
987 |
+3.79% |
23,600 |
2025/1/30 |
1,033 |
1,037 |
951 |
951 |
-8.56% |
71,500 |
2025/1/29 |
1,041 |
1,045 |
1,040 |
1,040 |
-0.48% |
3,800 |
2025/1/28 |
1,035 |
1,048 |
1,014 |
1,045 |
+1.55% |
7,800 |
2025/1/27 |
1,012 |
1,035 |
1,012 |
1,029 |
+1.58% |
5,900 |
2025/1/24 |
1,005 |
1,013 |
1,002 |
1,013 |
+1.20% |
3,100 |
2025/1/23 |
1,005 |
1,008 |
1,001 |
1,001 |
-0.40% |
1,600 |
2025/1/22 |
1,013 |
1,013 |
1,000 |
1,005 |
-0.30% |
4,000 |
2025/1/21 |
1,004 |
1,008 |
999 |
1,008 |
+0.40% |
5,500 |
2025/1/20 |
995 |
1,010 |
995 |
1,004 |
+0.90% |
8,100 |
2025/1/17 |
1,000 |
1,003 |
991 |
995 |
-0.90% |
9,400 |
2025/1/16 |
1,004 |
1,008 |
1,000 |
1,004 |
-0.10% |
7,800 |
2025/1/15 |
1,000 |
1,013 |
1,000 |
1,005 |
+0.50% |
4,900 |
|