日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,005 |
1,016 |
1,000 |
1,012 |
+0.70% |
3,000 |
2025/7/11 |
1,005 |
1,019 |
1,000 |
1,005 |
-0.20% |
11,000 |
2025/7/10 |
1,014 |
1,018 |
1,005 |
1,007 |
-0.40% |
2,600 |
2025/7/9 |
1,014 |
1,018 |
1,010 |
1,011 |
+0.80% |
6,000 |
2025/7/8 |
992 |
1,003 |
985 |
1,003 |
+2.14% |
4,500 |
2025/7/7 |
992 |
1,005 |
981 |
982 |
-0.91% |
7,400 |
2025/7/4 |
1,000 |
1,007 |
990 |
991 |
-0.80% |
6,000 |
2025/7/3 |
994 |
1,008 |
994 |
999 |
+0.60% |
7,900 |
2025/7/2 |
1,017 |
1,018 |
993 |
993 |
-2.26% |
14,800 |
2025/7/1 |
1,010 |
1,040 |
1,010 |
1,016 |
+0.59% |
18,000 |
2025/6/30 |
1,006 |
1,022 |
1,002 |
1,010 |
+0.30% |
13,300 |
2025/6/27 |
1,026 |
1,026 |
997 |
1,007 |
+0.60% |
8,800 |
2025/6/26 |
1,004 |
1,015 |
1,001 |
1,001 |
-0.30% |
4,400 |
2025/6/25 |
1,003 |
1,008 |
996 |
1,004 |
-0.30% |
2,200 |
2025/6/24 |
1,030 |
1,030 |
994 |
1,007 |
-1.08% |
15,800 |
2025/6/23 |
1,018 |
1,030 |
1,006 |
1,018 |
+0.00% |
8,900 |
2025/6/20 |
1,054 |
1,054 |
1,018 |
1,018 |
-3.42% |
10,200 |
2025/6/19 |
1,059 |
1,059 |
1,037 |
1,054 |
-0.57% |
6,700 |
2025/6/18 |
1,038 |
1,067 |
1,030 |
1,060 |
+2.12% |
16,500 |
2025/6/17 |
1,033 |
1,047 |
1,019 |
1,038 |
+0.48% |
8,900 |
2025/6/16 |
1,008 |
1,046 |
987 |
1,033 |
+2.28% |
38,300 |
2025/6/13 |
1,097 |
1,106 |
1,010 |
1,010 |
-7.93% |
43,300 |
2025/6/12 |
1,074 |
1,097 |
1,068 |
1,097 |
+2.81% |
21,600 |
2025/6/11 |
1,078 |
1,080 |
1,057 |
1,067 |
-1.02% |
11,200 |
2025/6/10 |
1,049 |
1,080 |
1,039 |
1,078 |
+2.76% |
20,400 |
2025/6/9 |
1,066 |
1,066 |
1,032 |
1,049 |
-0.85% |
28,700 |
2025/6/6 |
1,057 |
1,084 |
1,030 |
1,058 |
+0.76% |
36,100 |
2025/6/5 |
1,010 |
1,050 |
1,008 |
1,050 |
+5.00% |
36,200 |
2025/6/4 |
992 |
1,000 |
971 |
1,000 |
+2.04% |
23,600 |
2025/6/3 |
973 |
990 |
959 |
980 |
+0.72% |
21,800 |
2025/6/2 |
963 |
986 |
956 |
973 |
+1.04% |
15,700 |
2025/5/30 |
960 |
966 |
950 |
963 |
+1.26% |
15,400 |
2025/5/29 |
955 |
960 |
948 |
951 |
+0.11% |
12,800 |
2025/5/28 |
947 |
950 |
942 |
950 |
+0.00% |
11,100 |
2025/5/27 |
942 |
950 |
941 |
950 |
+0.64% |
4,400 |
2025/5/26 |
928 |
945 |
927 |
944 |
+1.72% |
5,100 |
2025/5/23 |
925 |
928 |
913 |
928 |
+0.87% |
5,200 |
2025/5/22 |
916 |
921 |
913 |
920 |
-0.65% |
8,200 |
2025/5/21 |
922 |
927 |
917 |
926 |
-0.43% |
3,700 |
2025/5/20 |
930 |
931 |
926 |
930 |
+0.11% |
2,200 |
2025/5/19 |
922 |
931 |
922 |
929 |
-0.21% |
2,700 |
2025/5/16 |
932 |
935 |
915 |
931 |
-0.11% |
10,600 |
2025/5/15 |
920 |
932 |
920 |
932 |
-0.21% |
2,300 |
2025/5/14 |
928 |
941 |
916 |
934 |
-0.32% |
8,800 |
2025/5/13 |
914 |
942 |
914 |
937 |
+2.52% |
101,100 |
2025/5/12 |
909 |
914 |
902 |
914 |
+0.55% |
4,300 |
2025/5/9 |
911 |
914 |
907 |
909 |
-0.44% |
2,700 |
2025/5/8 |
911 |
913 |
908 |
913 |
+0.22% |
1,200 |
2025/5/7 |
894 |
912 |
894 |
911 |
+0.22% |
3,400 |
2025/5/2 |
906 |
909 |
890 |
909 |
+0.33% |
3,200 |
2025/5/1 |
901 |
909 |
900 |
906 |
-0.33% |
1,800 |
2025/4/30 |
911 |
911 |
901 |
909 |
+0.55% |
2,400 |
2025/4/28 |
903 |
913 |
902 |
904 |
-0.22% |
5,300 |
2025/4/25 |
908 |
908 |
900 |
906 |
+0.55% |
1,300 |
2025/4/24 |
912 |
912 |
891 |
901 |
-0.77% |
4,200 |
2025/4/23 |
915 |
927 |
892 |
908 |
+0.33% |
11,000 |
2025/4/22 |
884 |
990 |
876 |
905 |
+2.38% |
189,100 |
2025/4/21 |
896 |
900 |
884 |
884 |
-0.90% |
4,000 |
2025/4/18 |
895 |
905 |
880 |
892 |
+0.79% |
12,500 |
2025/4/17 |
881 |
887 |
875 |
885 |
+0.45% |
3,600 |
2025/4/16 |
842 |
892 |
842 |
881 |
+4.63% |
18,800 |
2025/4/15 |
829 |
848 |
829 |
842 |
+1.57% |
8,500 |
2025/4/14 |
817 |
829 |
810 |
829 |
+1.59% |
5,900 |
2025/4/11 |
771 |
820 |
771 |
816 |
+3.29% |
9,200 |
2025/4/10 |
825 |
825 |
786 |
790 |
+5.05% |
6,300 |
2025/4/9 |
752 |
752 |
735 |
752 |
-0.79% |
3,500 |
2025/4/8 |
754 |
776 |
739 |
758 |
+4.70% |
7,500 |
2025/4/7 |
724 |
740 |
706 |
724 |
-11.06% |
15,900 |
2025/4/4 |
877 |
877 |
766 |
814 |
-9.96% |
60,300 |
2025/4/3 |
908 |
908 |
892 |
904 |
-1.74% |
11,300 |
2025/4/2 |
915 |
920 |
911 |
920 |
+0.55% |
6,800 |
2025/4/1 |
887 |
921 |
887 |
915 |
+3.04% |
14,100 |
2025/3/31 |
904 |
905 |
885 |
888 |
-1.77% |
9,500 |
2025/3/28 |
904 |
908 |
901 |
904 |
+0.00% |
3,800 |
2025/3/27 |
910 |
915 |
900 |
904 |
-1.09% |
5,700 |
2025/3/26 |
918 |
920 |
910 |
914 |
+0.11% |
5,800 |
2025/3/25 |
895 |
920 |
885 |
913 |
+3.05% |
21,400 |
2025/3/24 |
909 |
909 |
874 |
886 |
-2.53% |
18,400 |
2025/3/21 |
881 |
913 |
881 |
909 |
+4.97% |
34,000 |
2025/3/19 |
883 |
884 |
864 |
866 |
-1.59% |
15,400 |
2025/3/18 |
861 |
880 |
861 |
880 |
+1.38% |
31,400 |
2025/3/17 |
819 |
915 |
811 |
868 |
+9.60% |
223,000 |
2025/3/14 |
783 |
792 |
778 |
792 |
+1.41% |
25,000 |
2025/3/13 |
785 |
787 |
775 |
781 |
-0.38% |
8,500 |
2025/3/12 |
772 |
785 |
772 |
784 |
+1.16% |
5,900 |
2025/3/11 |
773 |
783 |
769 |
775 |
-0.77% |
7,900 |
2025/3/10 |
775 |
787 |
772 |
781 |
+0.77% |
19,400 |
2025/3/7 |
759 |
775 |
756 |
775 |
+1.71% |
11,200 |
2025/3/6 |
755 |
762 |
755 |
762 |
+1.33% |
7,500 |
2025/3/5 |
754 |
755 |
750 |
752 |
+0.40% |
2,700 |
2025/3/4 |
752 |
752 |
746 |
749 |
-0.53% |
1,800 |
2025/3/3 |
752 |
753 |
745 |
753 |
+0.40% |
3,200 |
2025/2/28 |
750 |
750 |
743 |
750 |
-0.13% |
4,400 |
2025/2/27 |
747 |
751 |
744 |
751 |
+0.54% |
3,100 |
2025/2/26 |
743 |
749 |
741 |
747 |
+0.54% |
2,000 |
2025/2/25 |
750 |
750 |
736 |
743 |
-1.20% |
8,400 |
2025/2/21 |
754 |
755 |
742 |
752 |
+0.27% |
3,200 |
2025/2/20 |
752 |
753 |
750 |
750 |
-0.27% |
2,000 |
2025/2/19 |
758 |
758 |
752 |
752 |
-0.79% |
1,800 |
2025/2/18 |
749 |
758 |
749 |
758 |
+0.26% |
1,600 |
2025/2/17 |
753 |
756 |
751 |
756 |
+0.40% |
2,800 |
2025/2/14 |
767 |
767 |
737 |
753 |
-1.70% |
8,700 |
2025/2/13 |
765 |
766 |
755 |
766 |
+0.00% |
4,800 |
2025/2/12 |
748 |
799 |
748 |
766 |
+2.13% |
21,100 |
2025/2/10 |
750 |
752 |
750 |
750 |
+0.13% |
600 |
2025/2/7 |
741 |
749 |
741 |
749 |
+0.40% |
3,100 |
2025/2/6 |
741 |
746 |
740 |
746 |
+0.67% |
500 |
2025/2/5 |
747 |
747 |
741 |
741 |
+0.41% |
300 |
2025/2/4 |
745 |
748 |
737 |
738 |
-0.40% |
3,500 |
2025/2/3 |
750 |
750 |
741 |
741 |
-1.33% |
6,700 |
2025/1/31 |
751 |
751 |
739 |
751 |
+0.00% |
3,900 |
2025/1/30 |
752 |
752 |
739 |
751 |
-0.40% |
2,700 |
2025/1/29 |
742 |
754 |
741 |
754 |
+1.34% |
4,300 |
2025/1/28 |
746 |
752 |
744 |
744 |
-0.27% |
8,200 |
2025/1/27 |
752 |
755 |
745 |
746 |
-0.67% |
18,400 |
2025/1/24 |
752 |
752 |
742 |
751 |
-0.13% |
6,200 |
2025/1/23 |
748 |
752 |
745 |
752 |
+0.53% |
1,300 |
2025/1/22 |
764 |
764 |
734 |
748 |
-1.32% |
9,400 |
2025/1/21 |
746 |
758 |
745 |
758 |
+0.80% |
2,100 |
2025/1/20 |
747 |
752 |
742 |
752 |
+0.67% |
2,300 |
2025/1/17 |
750 |
750 |
736 |
747 |
+0.95% |
1,300 |
2025/1/16 |
757 |
757 |
740 |
740 |
-1.99% |
5,700 |
2025/1/15 |
756 |
760 |
755 |
755 |
-0.13% |
3,000 |
|