日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,090 |
1,100 |
1,087 |
1,098 |
+1.01% |
2,800 |
2025/7/10 |
1,084 |
1,087 |
1,077 |
1,087 |
+0.37% |
3,300 |
2025/7/9 |
1,084 |
1,084 |
1,080 |
1,083 |
+0.46% |
700 |
2025/7/8 |
1,092 |
1,095 |
1,078 |
1,078 |
-1.91% |
8,200 |
2025/7/7 |
1,091 |
1,100 |
1,091 |
1,099 |
+0.64% |
2,000 |
2025/7/4 |
1,091 |
1,111 |
1,091 |
1,092 |
+0.09% |
3,000 |
2025/7/3 |
1,086 |
1,092 |
1,085 |
1,091 |
+0.28% |
2,200 |
2025/7/2 |
1,089 |
1,102 |
1,088 |
1,088 |
-1.81% |
4,900 |
2025/7/1 |
1,096 |
1,108 |
1,093 |
1,108 |
+1.19% |
900 |
2025/6/30 |
1,104 |
1,114 |
1,095 |
1,095 |
-0.54% |
2,400 |
2025/6/27 |
1,110 |
1,114 |
1,099 |
1,101 |
-1.08% |
2,700 |
2025/6/26 |
1,155 |
1,155 |
1,098 |
1,113 |
-3.64% |
6,400 |
2025/6/25 |
1,179 |
1,182 |
1,139 |
1,155 |
+0.52% |
12,300 |
2025/6/24 |
1,153 |
1,153 |
1,128 |
1,149 |
+1.77% |
9,400 |
2025/6/23 |
1,155 |
1,165 |
1,113 |
1,129 |
+2.64% |
17,300 |
2025/6/20 |
1,100 |
1,136 |
1,100 |
1,100 |
-1.87% |
22,200 |
2025/6/19 |
1,135 |
1,179 |
1,121 |
1,121 |
-2.27% |
17,400 |
2025/6/18 |
1,100 |
1,173 |
1,096 |
1,147 |
+4.27% |
10,500 |
2025/6/17 |
1,147 |
1,147 |
1,100 |
1,100 |
-4.35% |
16,300 |
2025/6/16 |
1,155 |
1,174 |
1,149 |
1,150 |
-0.61% |
9,100 |
2025/6/13 |
1,160 |
1,180 |
1,157 |
1,157 |
-1.53% |
7,000 |
2025/6/12 |
1,191 |
1,195 |
1,175 |
1,175 |
-2.08% |
3,500 |
2025/6/11 |
1,215 |
1,219 |
1,188 |
1,200 |
-1.72% |
7,400 |
2025/6/10 |
1,239 |
1,239 |
1,218 |
1,221 |
-2.01% |
8,300 |
2025/6/9 |
1,233 |
1,275 |
1,227 |
1,246 |
+1.63% |
13,000 |
2025/6/6 |
1,237 |
1,318 |
1,218 |
1,226 |
-1.05% |
56,300 |
2025/6/5 |
1,210 |
1,252 |
1,210 |
1,239 |
+2.40% |
15,000 |
2025/6/4 |
1,238 |
1,270 |
1,207 |
1,210 |
-2.97% |
25,400 |
2025/6/3 |
1,230 |
1,270 |
1,230 |
1,247 |
+0.73% |
11,300 |
2025/6/2 |
1,218 |
1,270 |
1,200 |
1,238 |
+0.98% |
17,400 |
2025/5/30 |
1,242 |
1,270 |
1,218 |
1,226 |
-2.47% |
15,700 |
2025/5/29 |
1,238 |
1,276 |
1,231 |
1,257 |
+1.21% |
11,800 |
2025/5/28 |
1,264 |
1,274 |
1,242 |
1,242 |
-1.82% |
9,900 |
2025/5/27 |
1,289 |
1,289 |
1,251 |
1,265 |
-1.40% |
7,600 |
2025/5/26 |
1,287 |
1,288 |
1,263 |
1,283 |
+0.94% |
7,300 |
2025/5/23 |
1,277 |
1,298 |
1,256 |
1,271 |
+0.16% |
7,700 |
2025/5/22 |
1,266 |
1,269 |
1,261 |
1,269 |
+0.00% |
600 |
2025/5/21 |
1,258 |
1,289 |
1,258 |
1,269 |
+0.48% |
3,700 |
2025/5/20 |
1,285 |
1,295 |
1,253 |
1,263 |
-1.71% |
6,100 |
2025/5/19 |
1,252 |
1,285 |
1,251 |
1,285 |
+2.72% |
8,000 |
2025/5/16 |
1,289 |
1,321 |
1,251 |
1,251 |
-2.95% |
14,800 |
2025/5/15 |
1,230 |
1,289 |
1,209 |
1,289 |
+5.48% |
9,300 |
2025/5/14 |
1,253 |
1,281 |
1,221 |
1,222 |
-2.47% |
16,700 |
2025/5/13 |
1,300 |
1,319 |
1,253 |
1,253 |
-2.87% |
19,700 |
2025/5/12 |
1,270 |
1,307 |
1,270 |
1,290 |
+1.57% |
5,900 |
2025/5/9 |
1,297 |
1,302 |
1,260 |
1,270 |
-0.78% |
16,500 |
2025/5/8 |
1,279 |
1,320 |
1,257 |
1,280 |
+2.48% |
37,000 |
2025/5/7 |
1,210 |
1,268 |
1,210 |
1,249 |
+3.57% |
20,300 |
2025/5/2 |
1,183 |
1,224 |
1,183 |
1,206 |
+0.33% |
11,000 |
2025/5/1 |
1,165 |
1,202 |
1,160 |
1,202 |
+3.09% |
13,500 |
2025/4/30 |
1,149 |
1,208 |
1,149 |
1,166 |
+1.48% |
30,000 |
2025/4/28 |
1,204 |
1,240 |
1,144 |
1,149 |
-2.13% |
31,800 |
2025/4/25 |
1,248 |
1,248 |
1,141 |
1,174 |
-4.08% |
21,000 |
2025/4/24 |
1,233 |
1,247 |
1,223 |
1,224 |
+2.26% |
20,700 |
2025/4/23 |
1,230 |
1,230 |
1,189 |
1,197 |
-1.48% |
11,200 |
2025/4/22 |
1,199 |
1,220 |
1,195 |
1,215 |
+2.53% |
13,900 |
2025/4/21 |
1,178 |
1,221 |
1,178 |
1,185 |
-0.42% |
15,400 |
2025/4/18 |
1,198 |
1,199 |
1,133 |
1,190 |
-0.42% |
6,700 |
2025/4/17 |
1,137 |
1,199 |
1,137 |
1,195 |
+4.73% |
17,700 |
2025/4/16 |
1,127 |
1,186 |
1,127 |
1,141 |
+0.97% |
13,100 |
2025/4/15 |
1,136 |
1,136 |
1,106 |
1,130 |
-0.53% |
300 |
2025/4/14 |
1,117 |
1,140 |
1,101 |
1,136 |
+3.18% |
12,200 |
2025/4/11 |
1,054 |
1,118 |
1,052 |
1,101 |
+2.23% |
20,700 |
2025/4/10 |
1,061 |
1,125 |
1,060 |
1,077 |
+2.77% |
18,000 |
2025/4/9 |
1,000 |
1,048 |
1,000 |
1,048 |
+2.75% |
46,900 |
2025/4/8 |
962 |
1,020 |
938 |
1,020 |
+11.35% |
15,800 |
2025/4/7 |
998 |
1,038 |
916 |
916 |
-13.42% |
91,300 |
2025/4/4 |
1,091 |
1,147 |
1,000 |
1,058 |
-3.38% |
78,000 |
2025/4/3 |
1,031 |
1,099 |
1,029 |
1,095 |
+3.79% |
28,800 |
2025/4/2 |
1,089 |
1,090 |
1,047 |
1,055 |
-2.68% |
16,200 |
2025/4/1 |
1,098 |
1,100 |
1,083 |
1,084 |
-1.09% |
8,600 |
2025/3/31 |
1,079 |
1,109 |
1,072 |
1,096 |
-0.72% |
14,800 |
2025/3/28 |
1,058 |
1,120 |
1,058 |
1,104 |
+3.56% |
32,100 |
2025/3/27 |
1,065 |
1,072 |
1,056 |
1,066 |
-0.65% |
3,600 |
2025/3/26 |
1,076 |
1,079 |
1,063 |
1,073 |
-0.46% |
5,200 |
2025/3/25 |
1,076 |
1,080 |
1,051 |
1,078 |
+0.56% |
18,200 |
2025/3/24 |
1,075 |
1,075 |
1,058 |
1,072 |
+0.66% |
11,300 |
2025/3/21 |
1,069 |
1,076 |
1,043 |
1,065 |
+1.62% |
10,900 |
2025/3/19 |
1,034 |
1,070 |
1,034 |
1,048 |
+1.35% |
24,200 |
2025/3/18 |
1,020 |
1,047 |
1,020 |
1,034 |
+1.87% |
12,900 |
2025/3/17 |
1,003 |
1,036 |
1,003 |
1,015 |
-1.65% |
22,200 |
2025/3/14 |
1,020 |
1,036 |
1,014 |
1,032 |
+1.18% |
6,700 |
2025/3/13 |
1,002 |
1,040 |
1,002 |
1,020 |
-1.16% |
15,600 |
2025/3/12 |
1,024 |
1,036 |
1,019 |
1,032 |
+0.10% |
17,200 |
2025/3/11 |
1,020 |
1,044 |
1,018 |
1,031 |
-0.58% |
13,300 |
2025/3/10 |
1,021 |
1,066 |
1,021 |
1,037 |
+2.98% |
22,000 |
2025/3/7 |
1,020 |
1,032 |
1,004 |
1,007 |
-1.27% |
12,100 |
2025/3/6 |
1,003 |
1,028 |
1,000 |
1,020 |
+1.09% |
9,500 |
2025/3/5 |
1,015 |
1,027 |
1,001 |
1,009 |
-1.85% |
6,800 |
2025/3/4 |
1,030 |
1,061 |
1,021 |
1,028 |
-0.58% |
20,300 |
2025/3/3 |
995 |
1,043 |
995 |
1,034 |
+4.44% |
57,700 |
2025/2/28 |
974 |
1,014 |
966 |
990 |
+2.59% |
73,400 |
2025/2/27 |
947 |
974 |
947 |
965 |
+0.63% |
22,000 |
2025/2/26 |
957 |
964 |
950 |
959 |
+0.95% |
48,200 |
2025/2/25 |
966 |
966 |
926 |
950 |
-0.73% |
80,700 |
2025/2/21 |
944 |
967 |
925 |
957 |
+1.48% |
38,300 |
2025/2/20 |
935 |
945 |
928 |
943 |
+0.11% |
4,600 |
2025/2/19 |
935 |
978 |
935 |
942 |
+0.75% |
40,700 |
2025/2/18 |
907 |
945 |
907 |
935 |
+2.30% |
24,700 |
2025/2/17 |
877 |
922 |
870 |
914 |
+3.86% |
60,500 |
2025/2/14 |
937 |
959 |
861 |
880 |
-5.98% |
47,000 |
2025/2/13 |
959 |
966 |
936 |
936 |
-3.60% |
18,100 |
2025/2/12 |
962 |
984 |
953 |
971 |
+0.31% |
41,800 |
2025/2/10 |
940 |
979 |
940 |
968 |
+2.43% |
23,300 |
2025/2/7 |
917 |
948 |
917 |
945 |
+3.50% |
22,600 |
2025/2/6 |
921 |
927 |
911 |
913 |
-1.19% |
4,500 |
2025/2/5 |
930 |
935 |
917 |
924 |
-0.65% |
7,200 |
2025/2/4 |
929 |
950 |
905 |
930 |
+0.00% |
13,100 |
2025/2/3 |
913 |
954 |
913 |
930 |
+1.75% |
46,600 |
2025/1/31 |
904 |
930 |
904 |
914 |
+1.11% |
30,900 |
2025/1/30 |
882 |
918 |
882 |
904 |
+1.92% |
15,800 |
2025/1/29 |
877 |
894 |
877 |
887 |
+1.14% |
3,200 |
2025/1/28 |
881 |
886 |
875 |
877 |
-1.35% |
24,000 |
2025/1/27 |
909 |
909 |
888 |
889 |
-1.55% |
31,300 |
2025/1/24 |
909 |
922 |
903 |
903 |
-0.77% |
16,200 |
2025/1/23 |
913 |
928 |
906 |
910 |
-0.55% |
30,700 |
2025/1/22 |
900 |
936 |
900 |
915 |
+1.10% |
47,500 |
2025/1/21 |
900 |
911 |
898 |
905 |
+0.56% |
2,400 |
2025/1/20 |
881 |
925 |
880 |
900 |
+2.16% |
57,300 |
2025/1/17 |
877 |
892 |
858 |
881 |
+0.34% |
29,800 |
2025/1/16 |
870 |
878 |
865 |
878 |
-0.57% |
9,400 |
2025/1/15 |
863 |
888 |
856 |
883 |
+2.08% |
19,100 |
2025/1/14 |
858 |
873 |
858 |
865 |
+0.00% |
22,100 |
|