日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,000 |
1,004 |
997 |
1,000 |
-0.40% |
15,000 |
2025/7/11 |
1,002 |
1,006 |
997 |
1,004 |
+0.20% |
20,200 |
2025/7/10 |
1,002 |
1,004 |
996 |
1,002 |
-0.60% |
25,500 |
2025/7/9 |
1,004 |
1,014 |
1,002 |
1,008 |
+0.50% |
12,100 |
2025/7/8 |
996 |
1,004 |
992 |
1,003 |
+0.80% |
18,100 |
2025/7/7 |
1,001 |
1,005 |
995 |
995 |
-0.50% |
19,400 |
2025/7/4 |
1,000 |
1,006 |
998 |
1,000 |
+0.10% |
22,800 |
2025/7/3 |
1,014 |
1,021 |
999 |
999 |
-1.09% |
53,300 |
2025/7/2 |
1,007 |
1,015 |
1,001 |
1,010 |
+0.90% |
17,900 |
2025/7/1 |
1,011 |
1,011 |
997 |
1,001 |
-0.60% |
26,900 |
2025/6/30 |
1,002 |
1,017 |
1,002 |
1,007 |
+0.50% |
31,800 |
2025/6/27 |
1,001 |
1,015 |
996 |
1,002 |
-0.69% |
52,600 |
2025/6/26 |
1,015 |
1,024 |
1,008 |
1,009 |
-1.08% |
50,200 |
2025/6/25 |
1,045 |
1,046 |
1,013 |
1,020 |
-2.76% |
120,500 |
2025/6/24 |
1,035 |
1,096 |
1,025 |
1,049 |
-12.58% |
496,000 |
2025/6/23 |
1,110 |
1,307 |
1,080 |
1,200 |
+19.17% |
2,486,500 |
2025/6/20 |
1,021 |
1,027 |
1,005 |
1,007 |
-1.37% |
12,400 |
2025/6/19 |
1,034 |
1,035 |
1,021 |
1,021 |
-1.35% |
16,800 |
2025/6/18 |
1,032 |
1,045 |
1,031 |
1,035 |
+0.19% |
23,400 |
2025/6/17 |
1,045 |
1,058 |
1,032 |
1,033 |
-1.34% |
30,900 |
2025/6/16 |
1,070 |
1,086 |
1,029 |
1,047 |
-0.66% |
95,500 |
2025/6/13 |
1,005 |
1,057 |
1,005 |
1,054 |
+4.15% |
80,600 |
2025/6/12 |
1,008 |
1,012 |
1,002 |
1,012 |
+0.80% |
8,600 |
2025/6/11 |
1,003 |
1,008 |
1,003 |
1,004 |
+0.20% |
3,300 |
2025/6/10 |
1,007 |
1,007 |
1,000 |
1,002 |
-0.50% |
5,900 |
2025/6/9 |
1,009 |
1,009 |
997 |
1,007 |
-0.10% |
12,400 |
2025/6/6 |
998 |
1,008 |
996 |
1,008 |
+1.72% |
16,400 |
2025/6/5 |
997 |
997 |
991 |
991 |
-0.50% |
4,400 |
2025/6/4 |
999 |
1,001 |
992 |
996 |
-0.20% |
8,200 |
2025/6/3 |
1,003 |
1,003 |
990 |
998 |
+0.10% |
12,000 |
2025/6/2 |
997 |
1,001 |
995 |
997 |
-0.30% |
16,400 |
2025/5/30 |
995 |
1,000 |
990 |
1,000 |
+0.50% |
15,100 |
2025/5/29 |
992 |
995 |
983 |
995 |
+0.30% |
10,400 |
2025/5/28 |
990 |
996 |
986 |
992 |
+0.71% |
13,800 |
2025/5/27 |
974 |
985 |
973 |
985 |
+1.13% |
7,500 |
2025/5/26 |
983 |
983 |
974 |
974 |
-0.92% |
5,700 |
2025/5/23 |
967 |
983 |
967 |
983 |
+2.40% |
25,400 |
2025/5/22 |
970 |
970 |
960 |
960 |
-0.93% |
10,800 |
2025/5/21 |
964 |
976 |
964 |
969 |
+0.62% |
8,700 |
2025/5/20 |
968 |
970 |
963 |
963 |
-0.52% |
5,800 |
2025/5/19 |
963 |
970 |
959 |
968 |
+0.62% |
10,500 |
2025/5/16 |
970 |
970 |
960 |
962 |
+0.42% |
8,400 |
2025/5/15 |
976 |
976 |
954 |
958 |
-0.31% |
21,100 |
2025/5/14 |
961 |
975 |
952 |
961 |
+0.95% |
35,900 |
2025/5/13 |
951 |
963 |
945 |
952 |
+0.74% |
32,600 |
2025/5/12 |
940 |
960 |
926 |
945 |
+0.00% |
50,600 |
2025/5/9 |
942 |
954 |
937 |
945 |
+0.96% |
43,300 |
2025/5/8 |
928 |
936 |
918 |
936 |
+0.86% |
17,100 |
2025/5/7 |
945 |
945 |
925 |
928 |
-0.43% |
19,300 |
2025/5/2 |
934 |
948 |
927 |
932 |
-0.21% |
18,800 |
2025/5/1 |
964 |
965 |
922 |
934 |
-3.51% |
31,900 |
2025/4/30 |
978 |
978 |
953 |
968 |
-0.31% |
16,100 |
2025/4/28 |
974 |
980 |
970 |
971 |
-0.10% |
19,100 |
2025/4/25 |
958 |
972 |
950 |
972 |
+2.53% |
19,000 |
2025/4/24 |
940 |
951 |
935 |
948 |
+1.39% |
20,000 |
2025/4/23 |
933 |
939 |
931 |
935 |
+0.43% |
12,900 |
2025/4/22 |
917 |
932 |
917 |
931 |
+0.87% |
6,000 |
2025/4/21 |
930 |
930 |
917 |
923 |
+0.00% |
12,700 |
2025/4/18 |
900 |
927 |
900 |
923 |
+3.24% |
13,000 |
2025/4/17 |
894 |
907 |
894 |
894 |
+0.00% |
8,600 |
2025/4/16 |
903 |
907 |
890 |
894 |
-1.00% |
9,700 |
2025/4/15 |
902 |
912 |
900 |
903 |
+0.33% |
9,200 |
2025/4/14 |
903 |
910 |
894 |
900 |
+1.01% |
13,100 |
2025/4/11 |
877 |
897 |
857 |
891 |
+0.11% |
37,700 |
2025/4/10 |
890 |
898 |
875 |
890 |
+5.33% |
37,500 |
2025/4/9 |
855 |
855 |
821 |
845 |
-1.86% |
38,600 |
2025/4/8 |
834 |
874 |
834 |
861 |
+7.62% |
49,500 |
2025/4/7 |
815 |
832 |
790 |
800 |
-8.57% |
75,400 |
2025/4/4 |
905 |
905 |
851 |
875 |
-5.10% |
68,800 |
2025/4/3 |
948 |
948 |
915 |
922 |
-4.26% |
72,500 |
2025/4/2 |
978 |
979 |
961 |
963 |
-1.53% |
26,500 |
2025/4/1 |
995 |
997 |
978 |
978 |
-1.21% |
27,700 |
2025/3/31 |
997 |
998 |
986 |
990 |
-2.46% |
34,500 |
2025/3/28 |
1,018 |
1,040 |
1,006 |
1,015 |
-4.61% |
46,400 |
2025/3/27 |
1,064 |
1,069 |
1,057 |
1,064 |
+0.09% |
27,700 |
2025/3/26 |
1,065 |
1,069 |
1,062 |
1,063 |
+0.28% |
20,200 |
2025/3/25 |
1,067 |
1,068 |
1,060 |
1,060 |
+0.19% |
19,800 |
2025/3/24 |
1,060 |
1,067 |
1,057 |
1,058 |
+0.19% |
22,700 |
2025/3/21 |
1,054 |
1,058 |
1,048 |
1,056 |
+0.09% |
16,200 |
2025/3/19 |
1,057 |
1,064 |
1,051 |
1,055 |
+0.96% |
21,000 |
2025/3/18 |
1,043 |
1,056 |
1,042 |
1,045 |
+0.67% |
32,700 |
2025/3/17 |
1,026 |
1,040 |
1,024 |
1,038 |
+1.37% |
27,800 |
2025/3/14 |
1,025 |
1,025 |
1,019 |
1,024 |
-0.10% |
13,900 |
2025/3/13 |
1,022 |
1,025 |
1,019 |
1,025 |
+0.59% |
18,200 |
2025/3/12 |
1,014 |
1,019 |
1,014 |
1,019 |
+0.49% |
7,900 |
2025/3/11 |
1,012 |
1,014 |
998 |
1,014 |
-0.20% |
36,000 |
2025/3/10 |
1,023 |
1,024 |
1,015 |
1,016 |
-0.68% |
20,300 |
2025/3/7 |
1,015 |
1,026 |
1,010 |
1,023 |
+0.59% |
21,200 |
2025/3/6 |
1,017 |
1,023 |
1,016 |
1,017 |
+0.10% |
11,700 |
2025/3/5 |
1,018 |
1,022 |
1,013 |
1,016 |
+0.49% |
17,100 |
2025/3/4 |
1,011 |
1,018 |
1,006 |
1,011 |
+0.10% |
15,800 |
2025/3/3 |
1,007 |
1,015 |
1,004 |
1,010 |
+0.60% |
18,200 |
2025/2/28 |
1,010 |
1,014 |
1,003 |
1,004 |
-0.69% |
23,000 |
2025/2/27 |
1,004 |
1,015 |
1,004 |
1,011 |
+0.90% |
16,100 |
2025/2/26 |
1,022 |
1,022 |
1,001 |
1,002 |
-0.69% |
20,500 |
2025/2/25 |
1,002 |
1,014 |
1,002 |
1,009 |
-0.10% |
23,900 |
2025/2/21 |
1,020 |
1,021 |
1,010 |
1,010 |
-1.27% |
19,100 |
2025/2/20 |
1,018 |
1,023 |
1,010 |
1,023 |
+1.29% |
23,700 |
2025/2/19 |
1,013 |
1,022 |
1,010 |
1,010 |
+0.10% |
31,200 |
2025/2/18 |
1,014 |
1,014 |
1,004 |
1,009 |
-0.10% |
33,900 |
2025/2/17 |
1,019 |
1,023 |
1,010 |
1,010 |
-0.79% |
37,500 |
2025/2/14 |
1,019 |
1,026 |
1,014 |
1,018 |
-0.29% |
46,000 |
2025/2/13 |
1,009 |
1,034 |
1,009 |
1,021 |
+1.19% |
79,200 |
2025/2/12 |
1,022 |
1,022 |
1,005 |
1,009 |
-0.49% |
55,500 |
2025/2/10 |
1,018 |
1,034 |
1,003 |
1,014 |
-8.48% |
199,500 |
2025/2/7 |
1,100 |
1,119 |
1,061 |
1,108 |
+3.07% |
98,700 |
2025/2/6 |
1,064 |
1,086 |
1,052 |
1,075 |
+2.28% |
49,000 |
2025/2/5 |
1,055 |
1,057 |
1,043 |
1,051 |
-0.28% |
18,700 |
2025/2/4 |
1,040 |
1,054 |
1,038 |
1,054 |
+2.63% |
14,100 |
2025/2/3 |
1,044 |
1,044 |
1,027 |
1,027 |
-1.06% |
25,400 |
2025/1/31 |
1,036 |
1,049 |
1,029 |
1,038 |
+1.57% |
17,200 |
2025/1/30 |
1,044 |
1,047 |
1,022 |
1,022 |
-2.57% |
75,500 |
2025/1/29 |
1,058 |
1,058 |
1,042 |
1,049 |
+0.38% |
9,500 |
2025/1/28 |
1,059 |
1,059 |
1,045 |
1,045 |
-1.32% |
18,800 |
2025/1/27 |
1,068 |
1,068 |
1,055 |
1,059 |
+0.28% |
11,700 |
2025/1/24 |
1,051 |
1,057 |
1,040 |
1,056 |
+0.76% |
14,100 |
2025/1/23 |
1,046 |
1,048 |
1,032 |
1,048 |
+0.29% |
7,700 |
2025/1/22 |
1,051 |
1,051 |
1,038 |
1,045 |
+0.00% |
11,300 |
2025/1/21 |
1,054 |
1,056 |
1,036 |
1,045 |
+0.38% |
8,300 |
2025/1/20 |
1,031 |
1,041 |
1,027 |
1,041 |
+1.96% |
20,300 |
2025/1/17 |
1,021 |
1,021 |
1,009 |
1,021 |
-1.35% |
30,000 |
2025/1/16 |
1,056 |
1,060 |
1,021 |
1,035 |
-1.99% |
31,100 |
2025/1/15 |
1,044 |
1,060 |
1,044 |
1,056 |
+1.05% |
11,800 |
|