日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,030 |
1,034 |
1,017 |
1,023 |
-0.49% |
76,600 |
2025/7/11 |
1,026 |
1,045 |
1,026 |
1,028 |
+0.78% |
121,200 |
2025/7/10 |
1,014 |
1,020 |
1,010 |
1,020 |
+0.39% |
94,900 |
2025/7/9 |
1,008 |
1,019 |
1,004 |
1,016 |
+0.79% |
145,600 |
2025/7/8 |
1,006 |
1,009 |
1,002 |
1,008 |
+0.20% |
74,000 |
2025/7/7 |
1,008 |
1,010 |
999 |
1,006 |
-0.30% |
69,200 |
2025/7/4 |
998 |
1,009 |
997 |
1,009 |
+1.61% |
124,100 |
2025/7/3 |
999 |
1,002 |
992 |
993 |
-0.60% |
153,000 |
2025/7/2 |
1,000 |
1,005 |
998 |
999 |
-0.10% |
101,700 |
2025/7/1 |
1,001 |
1,003 |
991 |
1,000 |
-0.20% |
149,800 |
2025/6/30 |
1,014 |
1,015 |
1,002 |
1,002 |
-1.18% |
95,300 |
2025/6/27 |
1,005 |
1,014 |
1,005 |
1,014 |
+0.80% |
70,600 |
2025/6/26 |
997 |
1,008 |
997 |
1,006 |
+0.10% |
58,400 |
2025/6/25 |
1,003 |
1,005 |
998 |
1,005 |
-0.10% |
77,700 |
2025/6/24 |
1,010 |
1,010 |
1,002 |
1,006 |
+0.20% |
49,200 |
2025/6/23 |
1,000 |
1,006 |
995 |
1,004 |
+0.40% |
48,300 |
2025/6/20 |
1,000 |
1,006 |
1,000 |
1,000 |
-0.30% |
85,600 |
2025/6/19 |
1,003 |
1,006 |
999 |
1,003 |
+0.00% |
55,900 |
2025/6/18 |
1,005 |
1,005 |
999 |
1,003 |
-0.20% |
44,400 |
2025/6/17 |
1,000 |
1,006 |
999 |
1,005 |
+0.50% |
65,300 |
2025/6/16 |
997 |
1,002 |
996 |
1,000 |
+0.81% |
49,600 |
2025/6/13 |
1,003 |
1,003 |
990 |
992 |
-0.90% |
149,700 |
2025/6/12 |
1,001 |
1,006 |
998 |
1,001 |
+0.00% |
81,800 |
2025/6/11 |
1,007 |
1,009 |
1,000 |
1,001 |
-0.60% |
86,300 |
2025/6/10 |
1,020 |
1,020 |
1,007 |
1,007 |
-0.79% |
91,100 |
2025/6/9 |
1,009 |
1,015 |
1,009 |
1,015 |
+0.89% |
61,500 |
2025/6/6 |
1,013 |
1,018 |
1,006 |
1,006 |
-0.59% |
41,200 |
2025/6/5 |
1,018 |
1,020 |
1,009 |
1,012 |
-1.17% |
86,300 |
2025/6/4 |
1,018 |
1,032 |
1,017 |
1,024 |
+0.59% |
53,300 |
2025/6/3 |
1,025 |
1,025 |
1,016 |
1,018 |
-0.68% |
54,600 |
2025/6/2 |
1,019 |
1,025 |
1,017 |
1,025 |
-0.10% |
49,300 |
2025/5/30 |
1,015 |
1,029 |
1,011 |
1,026 |
+0.59% |
95,600 |
2025/5/29 |
1,013 |
1,027 |
998 |
1,020 |
+1.19% |
160,700 |
2025/5/28 |
1,020 |
1,023 |
1,008 |
1,008 |
-0.49% |
70,800 |
2025/5/27 |
1,008 |
1,013 |
1,004 |
1,013 |
+0.20% |
54,100 |
2025/5/26 |
1,004 |
1,011 |
1,004 |
1,011 |
+0.50% |
62,100 |
2025/5/23 |
1,009 |
1,017 |
1,006 |
1,006 |
+0.40% |
40,000 |
2025/5/22 |
1,003 |
1,012 |
997 |
1,002 |
-1.09% |
63,100 |
2025/5/21 |
1,009 |
1,025 |
1,008 |
1,013 |
+0.90% |
86,300 |
2025/5/20 |
1,003 |
1,009 |
1,000 |
1,004 |
+0.00% |
55,300 |
2025/5/19 |
1,000 |
1,010 |
996 |
1,004 |
-0.30% |
69,000 |
2025/5/16 |
1,013 |
1,014 |
997 |
1,007 |
-0.49% |
73,400 |
2025/5/15 |
1,026 |
1,039 |
1,011 |
1,012 |
-2.41% |
167,400 |
2025/5/14 |
1,024 |
1,037 |
1,015 |
1,037 |
+1.37% |
61,100 |
2025/5/13 |
1,045 |
1,057 |
1,023 |
1,023 |
-1.35% |
94,400 |
2025/5/12 |
1,045 |
1,080 |
982 |
1,037 |
+1.37% |
410,500 |
2025/5/9 |
1,006 |
1,040 |
1,004 |
1,023 |
+2.10% |
160,200 |
2025/5/8 |
1,006 |
1,006 |
995 |
1,002 |
-0.60% |
60,900 |
2025/5/7 |
998 |
1,009 |
989 |
1,008 |
+0.30% |
105,800 |
2025/5/2 |
1,013 |
1,015 |
993 |
1,005 |
-0.89% |
106,800 |
2025/5/1 |
1,032 |
1,033 |
1,009 |
1,014 |
-2.31% |
64,800 |
2025/4/30 |
1,030 |
1,041 |
1,028 |
1,038 |
+0.29% |
70,400 |
2025/4/28 |
1,024 |
1,036 |
1,024 |
1,035 |
+1.17% |
79,400 |
2025/4/25 |
1,028 |
1,037 |
1,020 |
1,023 |
+0.20% |
50,800 |
2025/4/24 |
1,030 |
1,042 |
1,021 |
1,021 |
-0.49% |
69,100 |
2025/4/23 |
1,026 |
1,036 |
1,020 |
1,026 |
+1.08% |
83,500 |
2025/4/22 |
1,004 |
1,016 |
1,004 |
1,015 |
+1.10% |
57,800 |
2025/4/21 |
1,013 |
1,013 |
996 |
1,004 |
-0.50% |
66,600 |
2025/4/18 |
1,011 |
1,017 |
1,003 |
1,009 |
+1.10% |
61,900 |
2025/4/17 |
973 |
998 |
973 |
998 |
+2.57% |
48,800 |
2025/4/16 |
987 |
994 |
970 |
973 |
-1.32% |
83,200 |
2025/4/15 |
995 |
998 |
982 |
986 |
+0.20% |
74,800 |
2025/4/14 |
978 |
987 |
966 |
984 |
+1.44% |
75,000 |
2025/4/11 |
968 |
971 |
940 |
970 |
-3.77% |
114,800 |
2025/4/10 |
1,030 |
1,030 |
988 |
1,008 |
+8.50% |
126,900 |
2025/4/9 |
944 |
947 |
918 |
929 |
-4.33% |
198,200 |
2025/4/8 |
929 |
983 |
929 |
971 |
+8.37% |
101,900 |
2025/4/7 |
898 |
918 |
874 |
896 |
-7.91% |
196,300 |
2025/4/4 |
1,008 |
1,015 |
962 |
973 |
-6.98% |
268,500 |
2025/4/3 |
1,040 |
1,046 |
1,025 |
1,046 |
-2.88% |
214,900 |
2025/4/2 |
1,080 |
1,080 |
1,064 |
1,077 |
+0.00% |
80,400 |
2025/4/1 |
1,090 |
1,093 |
1,074 |
1,077 |
+0.37% |
99,000 |
2025/3/31 |
1,088 |
1,089 |
1,053 |
1,073 |
-4.03% |
190,400 |
2025/3/28 |
1,126 |
1,133 |
1,113 |
1,118 |
-3.20% |
237,200 |
2025/3/27 |
1,117 |
1,170 |
1,108 |
1,155 |
+2.85% |
493,500 |
2025/3/26 |
1,131 |
1,132 |
1,118 |
1,123 |
-0.53% |
185,700 |
2025/3/25 |
1,136 |
1,141 |
1,128 |
1,129 |
-0.96% |
159,400 |
2025/3/24 |
1,151 |
1,158 |
1,134 |
1,140 |
-1.72% |
165,000 |
2025/3/21 |
1,126 |
1,160 |
1,126 |
1,160 |
+3.20% |
242,100 |
2025/3/19 |
1,136 |
1,137 |
1,121 |
1,124 |
-0.62% |
102,600 |
2025/3/18 |
1,118 |
1,135 |
1,114 |
1,131 |
+1.89% |
114,600 |
2025/3/17 |
1,104 |
1,121 |
1,104 |
1,110 |
+1.28% |
114,600 |
2025/3/14 |
1,086 |
1,098 |
1,085 |
1,096 |
+0.92% |
129,500 |
2025/3/13 |
1,085 |
1,093 |
1,083 |
1,086 |
+0.18% |
99,000 |
2025/3/12 |
1,084 |
1,086 |
1,078 |
1,084 |
-0.09% |
115,900 |
2025/3/11 |
1,099 |
1,099 |
1,078 |
1,085 |
-1.81% |
159,800 |
2025/3/10 |
1,125 |
1,125 |
1,105 |
1,105 |
-1.78% |
113,400 |
2025/3/7 |
1,121 |
1,127 |
1,103 |
1,125 |
-0.44% |
94,500 |
2025/3/6 |
1,121 |
1,130 |
1,120 |
1,130 |
+0.98% |
89,600 |
2025/3/5 |
1,117 |
1,123 |
1,114 |
1,119 |
-0.27% |
74,000 |
2025/3/4 |
1,123 |
1,123 |
1,110 |
1,122 |
-0.36% |
77,000 |
2025/3/3 |
1,134 |
1,140 |
1,119 |
1,126 |
-0.62% |
128,200 |
2025/2/28 |
1,141 |
1,145 |
1,128 |
1,133 |
-1.48% |
89,300 |
2025/2/27 |
1,140 |
1,152 |
1,133 |
1,150 |
+0.79% |
112,300 |
2025/2/26 |
1,110 |
1,165 |
1,108 |
1,141 |
+3.07% |
296,200 |
2025/2/25 |
1,094 |
1,135 |
1,079 |
1,107 |
+1.10% |
563,000 |
2025/2/21 |
1,103 |
1,103 |
1,091 |
1,095 |
-0.73% |
69,900 |
2025/2/20 |
1,107 |
1,107 |
1,089 |
1,103 |
-0.36% |
107,900 |
2025/2/19 |
1,111 |
1,132 |
1,107 |
1,107 |
-1.07% |
100,700 |
2025/2/18 |
1,113 |
1,121 |
1,106 |
1,119 |
+0.54% |
91,200 |
2025/2/17 |
1,113 |
1,122 |
1,112 |
1,113 |
+0.00% |
50,100 |
2025/2/14 |
1,110 |
1,119 |
1,106 |
1,113 |
+0.18% |
53,900 |
2025/2/13 |
1,110 |
1,118 |
1,108 |
1,111 |
+0.18% |
69,900 |
2025/2/12 |
1,116 |
1,116 |
1,106 |
1,109 |
+0.18% |
61,400 |
2025/2/10 |
1,116 |
1,120 |
1,105 |
1,107 |
-0.81% |
53,100 |
2025/2/7 |
1,124 |
1,127 |
1,115 |
1,116 |
-0.71% |
62,400 |
2025/2/6 |
1,150 |
1,150 |
1,124 |
1,124 |
-1.40% |
82,400 |
2025/2/5 |
1,149 |
1,162 |
1,135 |
1,140 |
-0.87% |
86,600 |
2025/2/4 |
1,154 |
1,157 |
1,136 |
1,150 |
+2.31% |
113,800 |
2025/2/3 |
1,134 |
1,154 |
1,116 |
1,124 |
-2.43% |
200,700 |
2025/1/31 |
1,145 |
1,152 |
1,134 |
1,152 |
+1.05% |
94,800 |
2025/1/30 |
1,130 |
1,148 |
1,130 |
1,140 |
+0.53% |
66,600 |
2025/1/29 |
1,133 |
1,140 |
1,124 |
1,134 |
+0.35% |
76,000 |
2025/1/28 |
1,124 |
1,134 |
1,118 |
1,130 |
+1.44% |
73,300 |
2025/1/27 |
1,120 |
1,132 |
1,113 |
1,114 |
+0.63% |
76,100 |
2025/1/24 |
1,104 |
1,114 |
1,096 |
1,107 |
+0.45% |
98,800 |
2025/1/23 |
1,115 |
1,115 |
1,099 |
1,102 |
-0.45% |
80,200 |
2025/1/22 |
1,111 |
1,114 |
1,104 |
1,107 |
-0.63% |
66,100 |
2025/1/21 |
1,112 |
1,114 |
1,097 |
1,114 |
+1.09% |
74,100 |
2025/1/20 |
1,103 |
1,110 |
1,098 |
1,102 |
-0.09% |
63,200 |
2025/1/17 |
1,108 |
1,113 |
1,090 |
1,103 |
-0.27% |
64,100 |
2025/1/16 |
1,108 |
1,120 |
1,100 |
1,106 |
-0.27% |
80,700 |
2025/1/15 |
1,105 |
1,110 |
1,099 |
1,109 |
+1.56% |
89,100 |
|