日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
947 |
947 |
938 |
942 |
+0.11% |
40,100 |
2025/7/14 |
945 |
948 |
941 |
941 |
-0.53% |
39,800 |
2025/7/11 |
943 |
950 |
942 |
946 |
+0.64% |
53,600 |
2025/7/10 |
944 |
944 |
932 |
940 |
-0.21% |
72,800 |
2025/7/9 |
938 |
946 |
937 |
942 |
+0.43% |
56,500 |
2025/7/8 |
934 |
943 |
932 |
938 |
+0.54% |
73,000 |
2025/7/7 |
937 |
941 |
933 |
933 |
+0.00% |
58,300 |
2025/7/4 |
930 |
939 |
926 |
933 |
+0.21% |
37,800 |
2025/7/3 |
927 |
934 |
918 |
931 |
+0.43% |
59,400 |
2025/7/2 |
928 |
935 |
926 |
927 |
+0.00% |
43,000 |
2025/7/1 |
941 |
941 |
927 |
927 |
-2.01% |
77,700 |
2025/6/30 |
951 |
952 |
945 |
946 |
-0.63% |
56,300 |
2025/6/27 |
939 |
955 |
936 |
952 |
+1.60% |
105,400 |
2025/6/26 |
933 |
938 |
931 |
937 |
+1.08% |
138,100 |
2025/6/25 |
925 |
927 |
912 |
927 |
-0.43% |
69,900 |
2025/6/24 |
915 |
931 |
915 |
931 |
+2.31% |
72,500 |
2025/6/23 |
918 |
918 |
908 |
910 |
-1.09% |
55,800 |
2025/6/20 |
921 |
923 |
914 |
920 |
+0.33% |
101,400 |
2025/6/19 |
915 |
918 |
910 |
917 |
+0.11% |
79,900 |
2025/6/18 |
915 |
919 |
912 |
916 |
+0.11% |
79,800 |
2025/6/17 |
919 |
922 |
915 |
915 |
-0.33% |
45,500 |
2025/6/16 |
920 |
923 |
917 |
918 |
+0.00% |
52,100 |
2025/6/13 |
928 |
928 |
918 |
918 |
-1.50% |
103,200 |
2025/6/12 |
929 |
932 |
926 |
932 |
+0.32% |
44,900 |
2025/6/11 |
935 |
935 |
929 |
929 |
-0.21% |
47,400 |
2025/6/10 |
937 |
942 |
931 |
931 |
-0.75% |
62,100 |
2025/6/9 |
947 |
948 |
938 |
938 |
-0.64% |
36,900 |
2025/6/6 |
946 |
951 |
944 |
944 |
-0.32% |
26,000 |
2025/6/5 |
944 |
951 |
943 |
947 |
+0.21% |
29,000 |
2025/6/4 |
948 |
953 |
945 |
945 |
-0.11% |
32,500 |
2025/6/3 |
940 |
947 |
939 |
946 |
+0.21% |
71,800 |
2025/6/2 |
950 |
950 |
939 |
944 |
-0.74% |
85,400 |
2025/5/30 |
953 |
961 |
951 |
951 |
-0.63% |
52,500 |
2025/5/29 |
964 |
969 |
954 |
957 |
-0.73% |
60,900 |
2025/5/28 |
977 |
981 |
963 |
964 |
-1.33% |
83,900 |
2025/5/27 |
978 |
979 |
972 |
977 |
+0.10% |
39,900 |
2025/5/26 |
977 |
977 |
966 |
976 |
+0.21% |
64,200 |
2025/5/23 |
951 |
974 |
951 |
974 |
+2.74% |
75,600 |
2025/5/22 |
945 |
953 |
939 |
948 |
+0.21% |
64,400 |
2025/5/21 |
952 |
957 |
946 |
946 |
-0.53% |
52,400 |
2025/5/20 |
958 |
963 |
951 |
951 |
-1.14% |
79,300 |
2025/5/19 |
965 |
968 |
956 |
962 |
-0.82% |
70,400 |
2025/5/16 |
962 |
975 |
962 |
970 |
+0.21% |
76,800 |
2025/5/15 |
967 |
974 |
960 |
968 |
-0.72% |
94,300 |
2025/5/14 |
977 |
978 |
967 |
975 |
-0.51% |
78,200 |
2025/5/13 |
997 |
997 |
980 |
980 |
-0.31% |
66,000 |
2025/5/12 |
1,005 |
1,005 |
978 |
983 |
-2.09% |
83,600 |
2025/5/9 |
1,011 |
1,015 |
1,001 |
1,004 |
-0.40% |
69,500 |
2025/5/8 |
1,003 |
1,008 |
998 |
1,008 |
+0.40% |
55,800 |
2025/5/7 |
997 |
1,005 |
993 |
1,004 |
+0.70% |
53,400 |
2025/5/2 |
995 |
1,000 |
988 |
997 |
+0.10% |
44,300 |
2025/5/1 |
993 |
1,002 |
991 |
996 |
-0.90% |
34,900 |
2025/4/30 |
1,000 |
1,005 |
995 |
1,005 |
+0.50% |
37,800 |
2025/4/28 |
992 |
1,004 |
992 |
1,000 |
+0.30% |
52,000 |
2025/4/25 |
1,008 |
1,008 |
994 |
997 |
-0.20% |
56,500 |
2025/4/24 |
1,007 |
1,010 |
997 |
999 |
-0.79% |
53,700 |
2025/4/23 |
999 |
1,007 |
996 |
1,007 |
+1.72% |
95,800 |
2025/4/22 |
981 |
991 |
978 |
990 |
+0.92% |
46,100 |
2025/4/21 |
975 |
981 |
974 |
981 |
+0.62% |
33,400 |
2025/4/18 |
965 |
980 |
959 |
975 |
+1.99% |
40,900 |
2025/4/17 |
962 |
967 |
954 |
956 |
-0.73% |
37,800 |
2025/4/16 |
961 |
970 |
960 |
963 |
+0.21% |
37,100 |
2025/4/15 |
968 |
970 |
961 |
961 |
-0.62% |
32,600 |
2025/4/14 |
960 |
973 |
960 |
967 |
+1.36% |
36,200 |
2025/4/11 |
948 |
958 |
933 |
954 |
-1.45% |
86,500 |
2025/4/10 |
975 |
975 |
958 |
968 |
+4.09% |
89,400 |
2025/4/9 |
927 |
937 |
908 |
930 |
-2.00% |
119,200 |
2025/4/8 |
926 |
953 |
924 |
949 |
+4.17% |
131,400 |
2025/4/7 |
902 |
918 |
883 |
911 |
-4.21% |
177,700 |
2025/4/4 |
956 |
957 |
934 |
951 |
-1.96% |
148,600 |
2025/4/3 |
955 |
974 |
948 |
970 |
+0.41% |
102,600 |
2025/4/2 |
986 |
986 |
966 |
966 |
-1.53% |
82,900 |
2025/4/1 |
990 |
992 |
981 |
981 |
-0.61% |
59,000 |
2025/3/31 |
1,000 |
1,004 |
986 |
987 |
-2.08% |
84,400 |
2025/3/28 |
1,009 |
1,017 |
1,004 |
1,008 |
-1.95% |
71,200 |
2025/3/27 |
1,016 |
1,028 |
1,012 |
1,028 |
+0.98% |
114,500 |
2025/3/26 |
1,010 |
1,018 |
1,006 |
1,018 |
+1.29% |
94,100 |
2025/3/25 |
995 |
1,005 |
990 |
1,005 |
+1.52% |
78,000 |
2025/3/24 |
995 |
995 |
989 |
990 |
-1.30% |
60,100 |
2025/3/21 |
992 |
1,006 |
989 |
1,003 |
+1.11% |
160,200 |
2025/3/19 |
995 |
999 |
992 |
992 |
-0.20% |
58,600 |
2025/3/18 |
992 |
1,000 |
992 |
994 |
+0.30% |
52,400 |
2025/3/17 |
993 |
998 |
988 |
991 |
-0.20% |
43,800 |
2025/3/14 |
987 |
998 |
987 |
993 |
+0.00% |
75,400 |
2025/3/13 |
996 |
1,001 |
993 |
993 |
-0.40% |
47,200 |
2025/3/12 |
990 |
997 |
990 |
997 |
+0.40% |
30,400 |
2025/3/11 |
995 |
998 |
987 |
993 |
-0.70% |
58,400 |
2025/3/10 |
1,005 |
1,011 |
999 |
1,000 |
-0.99% |
44,800 |
2025/3/7 |
1,003 |
1,015 |
999 |
1,010 |
-0.88% |
49,000 |
2025/3/6 |
1,015 |
1,022 |
1,010 |
1,019 |
+0.89% |
49,900 |
2025/3/5 |
1,001 |
1,015 |
1,001 |
1,010 |
+0.70% |
40,800 |
2025/3/4 |
1,008 |
1,013 |
999 |
1,003 |
-0.99% |
34,400 |
2025/3/3 |
1,000 |
1,015 |
998 |
1,013 |
+2.32% |
77,000 |
2025/2/28 |
994 |
1,000 |
987 |
990 |
-0.80% |
70,400 |
2025/2/27 |
988 |
1,000 |
982 |
998 |
+1.84% |
56,700 |
2025/2/26 |
987 |
989 |
974 |
980 |
+0.31% |
110,700 |
2025/2/25 |
987 |
987 |
974 |
977 |
+0.51% |
84,100 |
2025/2/21 |
986 |
986 |
972 |
972 |
-1.52% |
124,200 |
2025/2/20 |
991 |
996 |
987 |
987 |
-1.00% |
69,700 |
2025/2/19 |
993 |
1,001 |
993 |
997 |
+0.20% |
30,200 |
2025/2/18 |
1,001 |
1,002 |
987 |
995 |
+0.30% |
129,000 |
2025/2/17 |
1,002 |
1,006 |
984 |
992 |
-3.88% |
274,800 |
2025/2/14 |
1,035 |
1,037 |
1,026 |
1,032 |
+0.00% |
60,700 |
2025/2/13 |
1,027 |
1,037 |
1,021 |
1,032 |
+0.78% |
43,400 |
2025/2/12 |
1,010 |
1,028 |
1,008 |
1,024 |
+1.59% |
86,700 |
2025/2/10 |
1,016 |
1,016 |
1,008 |
1,008 |
-0.79% |
57,600 |
2025/2/7 |
1,010 |
1,021 |
1,008 |
1,016 |
+0.40% |
39,300 |
2025/2/6 |
1,015 |
1,021 |
1,009 |
1,012 |
+0.70% |
42,900 |
2025/2/5 |
1,007 |
1,013 |
1,005 |
1,005 |
-0.20% |
30,900 |
2025/2/4 |
1,021 |
1,021 |
1,006 |
1,007 |
+0.10% |
71,100 |
2025/2/3 |
1,034 |
1,036 |
1,006 |
1,006 |
-3.64% |
100,800 |
2025/1/31 |
1,060 |
1,066 |
1,038 |
1,044 |
-1.42% |
135,300 |
2025/1/30 |
1,034 |
1,062 |
1,034 |
1,059 |
+2.42% |
229,700 |
2025/1/29 |
1,033 |
1,038 |
1,026 |
1,034 |
+0.10% |
95,000 |
2025/1/28 |
1,020 |
1,037 |
1,019 |
1,033 |
+0.98% |
114,900 |
2025/1/27 |
1,026 |
1,032 |
1,020 |
1,023 |
+0.10% |
99,200 |
2025/1/24 |
1,010 |
1,025 |
1,008 |
1,022 |
+2.20% |
134,300 |
2025/1/23 |
1,000 |
1,001 |
991 |
1,000 |
+0.00% |
67,500 |
2025/1/22 |
1,005 |
1,006 |
1,000 |
1,000 |
-0.50% |
33,600 |
2025/1/21 |
1,000 |
1,005 |
996 |
1,005 |
+1.21% |
41,300 |
2025/1/20 |
994 |
1,006 |
992 |
993 |
-0.10% |
53,100 |
2025/1/17 |
994 |
996 |
985 |
994 |
+0.00% |
90,600 |
2025/1/16 |
996 |
999 |
989 |
994 |
-0.20% |
93,100 |
|