日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,032 |
1,058 |
1,032 |
1,044 |
+1.75% |
185,000 |
2025/7/10 |
1,031 |
1,039 |
1,019 |
1,026 |
-0.10% |
178,200 |
2025/7/9 |
1,015 |
1,042 |
1,010 |
1,027 |
+1.48% |
270,200 |
2025/7/8 |
1,006 |
1,014 |
1,002 |
1,012 |
+0.90% |
146,900 |
2025/7/7 |
1,011 |
1,014 |
995 |
1,003 |
-0.59% |
135,400 |
2025/7/4 |
1,002 |
1,009 |
992 |
1,009 |
+0.80% |
128,900 |
2025/7/3 |
988 |
1,002 |
988 |
1,001 |
+1.01% |
159,500 |
2025/7/2 |
986 |
1,000 |
983 |
991 |
+0.20% |
144,900 |
2025/7/1 |
982 |
989 |
972 |
989 |
-0.10% |
151,900 |
2025/6/30 |
983 |
994 |
982 |
990 |
+0.71% |
117,200 |
2025/6/27 |
973 |
992 |
973 |
983 |
+0.41% |
150,800 |
2025/6/26 |
972 |
985 |
971 |
979 |
+0.82% |
124,600 |
2025/6/25 |
966 |
971 |
960 |
971 |
+0.62% |
118,900 |
2025/6/24 |
973 |
991 |
964 |
965 |
+0.42% |
165,400 |
2025/6/23 |
977 |
994 |
955 |
961 |
-2.04% |
247,800 |
2025/6/20 |
988 |
995 |
981 |
981 |
-1.11% |
292,400 |
2025/6/19 |
994 |
994 |
987 |
992 |
+0.10% |
75,000 |
2025/6/18 |
987 |
995 |
982 |
991 |
+0.10% |
181,200 |
2025/6/17 |
999 |
1,002 |
989 |
990 |
-0.90% |
106,800 |
2025/6/16 |
995 |
1,003 |
992 |
999 |
+0.50% |
121,300 |
2025/6/13 |
999 |
999 |
982 |
994 |
-0.20% |
191,700 |
2025/6/12 |
971 |
998 |
971 |
996 |
+2.36% |
174,500 |
2025/6/11 |
980 |
981 |
967 |
973 |
-0.71% |
129,600 |
2025/6/10 |
994 |
1,007 |
980 |
980 |
-0.91% |
164,300 |
2025/6/9 |
995 |
997 |
985 |
989 |
+0.61% |
83,800 |
2025/6/6 |
994 |
1,004 |
981 |
983 |
-1.21% |
112,200 |
2025/6/5 |
991 |
1,005 |
989 |
995 |
-0.10% |
178,400 |
2025/6/4 |
992 |
1,005 |
989 |
996 |
+0.81% |
120,200 |
2025/6/3 |
988 |
1,003 |
974 |
988 |
+0.00% |
164,500 |
2025/6/2 |
973 |
988 |
973 |
988 |
+0.82% |
125,800 |
2025/5/30 |
971 |
985 |
964 |
980 |
+0.41% |
95,100 |
2025/5/29 |
962 |
984 |
956 |
976 |
+2.31% |
191,400 |
2025/5/28 |
968 |
970 |
954 |
954 |
-0.42% |
108,300 |
2025/5/27 |
955 |
961 |
949 |
958 |
-0.21% |
86,700 |
2025/5/26 |
961 |
970 |
956 |
960 |
-0.10% |
101,800 |
2025/5/23 |
963 |
971 |
961 |
961 |
+0.42% |
89,800 |
2025/5/22 |
957 |
967 |
954 |
957 |
-1.14% |
126,300 |
2025/5/21 |
965 |
982 |
964 |
968 |
+0.73% |
185,500 |
2025/5/20 |
975 |
980 |
955 |
961 |
-0.83% |
168,500 |
2025/5/19 |
962 |
972 |
956 |
969 |
+0.73% |
152,700 |
2025/5/16 |
962 |
971 |
940 |
962 |
-0.41% |
270,900 |
2025/5/15 |
981 |
982 |
965 |
966 |
-2.33% |
246,200 |
2025/5/14 |
1,009 |
1,021 |
975 |
989 |
-1.69% |
455,500 |
2025/5/13 |
1,136 |
1,142 |
985 |
1,006 |
-7.20% |
792,100 |
2025/5/12 |
1,059 |
1,086 |
1,056 |
1,084 |
+3.24% |
173,100 |
2025/5/9 |
1,023 |
1,054 |
1,023 |
1,050 |
+2.94% |
167,200 |
2025/5/8 |
1,032 |
1,032 |
1,012 |
1,020 |
-1.45% |
183,100 |
2025/5/7 |
1,028 |
1,041 |
1,015 |
1,035 |
+0.68% |
214,900 |
2025/5/2 |
1,055 |
1,062 |
1,019 |
1,028 |
-2.74% |
203,800 |
2025/5/1 |
1,090 |
1,090 |
1,053 |
1,057 |
-3.29% |
181,900 |
2025/4/30 |
1,091 |
1,105 |
1,077 |
1,093 |
+0.18% |
195,100 |
2025/4/28 |
1,085 |
1,102 |
1,084 |
1,091 |
+1.21% |
171,500 |
2025/4/25 |
1,111 |
1,113 |
1,076 |
1,078 |
-2.27% |
242,900 |
2025/4/24 |
1,119 |
1,128 |
1,096 |
1,103 |
+0.18% |
198,800 |
2025/4/23 |
1,096 |
1,120 |
1,094 |
1,101 |
+1.94% |
225,300 |
2025/4/22 |
1,065 |
1,083 |
1,064 |
1,080 |
+1.41% |
110,100 |
2025/4/21 |
1,071 |
1,071 |
1,053 |
1,065 |
-0.56% |
100,300 |
2025/4/18 |
1,060 |
1,075 |
1,056 |
1,071 |
+2.88% |
147,600 |
2025/4/17 |
1,018 |
1,041 |
1,008 |
1,041 |
+2.16% |
127,800 |
2025/4/16 |
1,033 |
1,040 |
1,009 |
1,019 |
-1.26% |
102,400 |
2025/4/15 |
1,032 |
1,039 |
1,022 |
1,032 |
+1.38% |
118,800 |
2025/4/14 |
1,009 |
1,026 |
997 |
1,018 |
+1.90% |
189,500 |
2025/4/11 |
1,020 |
1,025 |
980 |
999 |
-3.94% |
294,400 |
2025/4/10 |
1,031 |
1,055 |
1,020 |
1,040 |
+10.52% |
323,100 |
2025/4/9 |
959 |
959 |
920 |
941 |
-4.85% |
485,500 |
2025/4/8 |
960 |
1,018 |
957 |
989 |
+7.85% |
284,200 |
2025/4/7 |
876 |
943 |
864 |
917 |
-10.10% |
510,800 |
2025/4/4 |
1,040 |
1,040 |
975 |
1,020 |
-5.90% |
515,400 |
2025/4/3 |
1,070 |
1,088 |
1,049 |
1,084 |
-4.83% |
522,900 |
2025/4/2 |
1,121 |
1,139 |
1,103 |
1,139 |
+1.06% |
261,800 |
2025/4/1 |
1,164 |
1,181 |
1,120 |
1,127 |
-1.74% |
463,100 |
2025/3/31 |
1,090 |
1,156 |
1,057 |
1,147 |
+5.42% |
687,900 |
2025/3/28 |
1,118 |
1,118 |
1,083 |
1,088 |
-2.86% |
182,500 |
2025/3/27 |
1,090 |
1,120 |
1,086 |
1,120 |
+1.91% |
276,700 |
2025/3/26 |
1,098 |
1,099 |
1,079 |
1,099 |
+0.55% |
156,100 |
2025/3/25 |
1,111 |
1,111 |
1,088 |
1,093 |
-1.09% |
124,700 |
2025/3/24 |
1,108 |
1,109 |
1,093 |
1,105 |
+0.09% |
129,900 |
2025/3/21 |
1,068 |
1,107 |
1,068 |
1,104 |
+3.18% |
196,300 |
2025/3/19 |
1,075 |
1,080 |
1,065 |
1,070 |
-0.56% |
97,000 |
2025/3/18 |
1,052 |
1,081 |
1,052 |
1,076 |
+2.38% |
179,100 |
2025/3/17 |
1,059 |
1,064 |
1,048 |
1,051 |
+0.38% |
178,600 |
2025/3/14 |
1,028 |
1,049 |
1,026 |
1,047 |
+1.95% |
208,600 |
2025/3/13 |
1,028 |
1,039 |
1,021 |
1,027 |
+0.29% |
146,800 |
2025/3/12 |
1,019 |
1,031 |
1,014 |
1,024 |
+0.59% |
141,200 |
2025/3/11 |
1,000 |
1,019 |
987 |
1,018 |
+0.69% |
252,200 |
2025/3/10 |
1,035 |
1,037 |
1,011 |
1,011 |
-2.03% |
151,500 |
2025/3/7 |
1,022 |
1,033 |
1,013 |
1,032 |
-0.67% |
137,100 |
2025/3/6 |
1,016 |
1,039 |
1,015 |
1,039 |
+3.28% |
216,100 |
2025/3/5 |
987 |
1,011 |
983 |
1,006 |
+1.51% |
183,600 |
2025/3/4 |
990 |
993 |
981 |
991 |
-0.20% |
95,300 |
2025/3/3 |
993 |
1,000 |
980 |
993 |
+1.12% |
165,000 |
2025/2/28 |
992 |
1,002 |
980 |
982 |
-2.39% |
185,700 |
2025/2/27 |
999 |
1,008 |
992 |
1,006 |
+1.31% |
113,000 |
2025/2/26 |
992 |
998 |
983 |
993 |
-0.60% |
174,300 |
2025/2/25 |
1,000 |
1,009 |
989 |
999 |
-1.09% |
227,200 |
2025/2/21 |
1,006 |
1,010 |
994 |
1,010 |
+0.00% |
163,300 |
2025/2/20 |
1,028 |
1,028 |
1,000 |
1,010 |
-1.17% |
204,000 |
2025/2/19 |
1,036 |
1,063 |
1,022 |
1,022 |
-1.16% |
185,800 |
2025/2/18 |
1,020 |
1,036 |
1,018 |
1,034 |
+1.37% |
140,300 |
2025/2/17 |
1,013 |
1,025 |
1,013 |
1,020 |
+0.99% |
116,300 |
2025/2/14 |
1,013 |
1,020 |
1,008 |
1,010 |
-0.30% |
137,200 |
2025/2/13 |
1,017 |
1,027 |
1,013 |
1,013 |
+0.20% |
184,800 |
2025/2/12 |
1,031 |
1,031 |
1,009 |
1,011 |
-1.56% |
124,800 |
2025/2/10 |
1,045 |
1,047 |
1,018 |
1,027 |
+0.88% |
248,900 |
2025/2/7 |
1,051 |
1,075 |
1,003 |
1,018 |
-2.68% |
469,300 |
2025/2/6 |
1,032 |
1,050 |
1,029 |
1,046 |
+1.36% |
231,700 |
2025/2/5 |
1,047 |
1,072 |
1,029 |
1,032 |
-0.58% |
231,100 |
2025/2/4 |
1,048 |
1,049 |
1,031 |
1,038 |
+1.96% |
182,500 |
2025/2/3 |
1,080 |
1,080 |
1,017 |
1,018 |
-5.91% |
344,300 |
2025/1/31 |
1,071 |
1,082 |
1,058 |
1,082 |
+1.69% |
118,800 |
2025/1/30 |
1,043 |
1,064 |
1,039 |
1,064 |
+1.62% |
130,900 |
2025/1/29 |
1,052 |
1,052 |
1,036 |
1,047 |
+0.58% |
134,400 |
2025/1/28 |
1,030 |
1,045 |
1,025 |
1,041 |
+1.07% |
99,500 |
2025/1/27 |
1,040 |
1,046 |
1,029 |
1,030 |
+0.29% |
102,000 |
2025/1/24 |
1,028 |
1,045 |
1,017 |
1,027 |
+0.39% |
103,900 |
2025/1/23 |
1,036 |
1,036 |
1,018 |
1,023 |
-1.63% |
104,200 |
2025/1/22 |
1,051 |
1,051 |
1,038 |
1,040 |
-0.57% |
83,100 |
2025/1/21 |
1,059 |
1,062 |
1,035 |
1,046 |
-0.85% |
83,100 |
2025/1/20 |
1,048 |
1,055 |
1,041 |
1,055 |
+1.64% |
135,300 |
2025/1/17 |
1,035 |
1,044 |
1,007 |
1,038 |
+0.29% |
150,300 |
2025/1/16 |
1,042 |
1,045 |
1,028 |
1,035 |
+0.58% |
100,300 |
2025/1/15 |
1,017 |
1,032 |
1,017 |
1,029 |
+1.48% |
102,500 |
2025/1/14 |
1,020 |
1,028 |
1,007 |
1,014 |
-0.78% |
161,100 |
|