日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,349 |
1,430 |
1,342 |
1,366 |
+0.44% |
32,700 |
2025/7/11 |
1,400 |
1,404 |
1,360 |
1,360 |
-2.02% |
16,300 |
2025/7/10 |
1,400 |
1,417 |
1,383 |
1,388 |
-0.36% |
24,700 |
2025/7/9 |
1,374 |
1,410 |
1,357 |
1,393 |
+2.58% |
27,700 |
2025/7/8 |
1,380 |
1,401 |
1,335 |
1,358 |
-1.88% |
43,000 |
2025/7/7 |
1,370 |
1,420 |
1,358 |
1,384 |
+1.47% |
40,600 |
2025/7/4 |
1,321 |
1,438 |
1,318 |
1,364 |
+1.87% |
93,800 |
2025/7/3 |
1,318 |
1,419 |
1,310 |
1,339 |
-0.67% |
96,300 |
2025/7/2 |
1,242 |
1,405 |
1,184 |
1,348 |
+7.84% |
138,700 |
2025/7/1 |
1,200 |
1,287 |
1,188 |
1,250 |
+5.84% |
32,800 |
2025/6/30 |
1,162 |
1,208 |
1,148 |
1,181 |
+1.46% |
23,500 |
2025/6/27 |
1,101 |
1,187 |
1,085 |
1,164 |
+6.20% |
70,800 |
2025/6/26 |
1,100 |
1,109 |
1,069 |
1,096 |
-0.27% |
13,100 |
2025/6/25 |
1,101 |
1,106 |
1,050 |
1,099 |
+1.57% |
34,000 |
2025/6/24 |
995 |
1,083 |
992 |
1,082 |
+9.74% |
35,300 |
2025/6/23 |
969 |
1,025 |
969 |
986 |
+1.75% |
27,000 |
2025/6/20 |
973 |
988 |
969 |
969 |
-0.41% |
12,700 |
2025/6/19 |
958 |
973 |
952 |
973 |
+1.35% |
25,700 |
2025/6/18 |
958 |
974 |
958 |
960 |
+0.31% |
5,100 |
2025/6/17 |
967 |
970 |
957 |
957 |
-1.03% |
4,500 |
2025/6/16 |
975 |
975 |
960 |
967 |
-0.51% |
6,600 |
2025/6/13 |
993 |
993 |
972 |
972 |
-2.61% |
16,300 |
2025/6/12 |
989 |
999 |
989 |
998 |
-0.40% |
3,800 |
2025/6/11 |
975 |
1,002 |
975 |
1,002 |
+2.87% |
19,200 |
2025/6/10 |
985 |
985 |
973 |
974 |
-1.62% |
4,800 |
2025/6/9 |
975 |
990 |
975 |
990 |
+1.85% |
3,200 |
2025/6/6 |
977 |
983 |
972 |
972 |
-0.51% |
4,200 |
2025/6/5 |
983 |
984 |
977 |
977 |
-1.51% |
4,400 |
2025/6/4 |
956 |
992 |
956 |
992 |
+3.77% |
17,400 |
2025/6/3 |
965 |
968 |
956 |
956 |
-0.93% |
5,500 |
2025/6/2 |
960 |
977 |
960 |
965 |
+0.00% |
5,400 |
2025/5/30 |
960 |
975 |
958 |
965 |
+0.31% |
9,900 |
2025/5/29 |
989 |
990 |
959 |
962 |
-2.53% |
13,700 |
2025/5/28 |
980 |
989 |
963 |
987 |
+0.71% |
12,200 |
2025/5/27 |
974 |
986 |
974 |
980 |
+1.24% |
5,100 |
2025/5/26 |
948 |
976 |
948 |
968 |
+2.11% |
8,500 |
2025/5/23 |
957 |
963 |
948 |
948 |
+0.32% |
9,200 |
2025/5/22 |
955 |
956 |
945 |
945 |
+0.43% |
8,200 |
2025/5/21 |
961 |
967 |
940 |
941 |
-2.08% |
29,300 |
2025/5/20 |
970 |
983 |
961 |
961 |
-1.33% |
30,100 |
2025/5/19 |
962 |
988 |
962 |
974 |
+1.46% |
10,900 |
2025/5/16 |
980 |
989 |
955 |
960 |
-6.16% |
44,200 |
2025/5/15 |
986 |
1,024 |
986 |
1,023 |
+0.69% |
11,200 |
2025/5/14 |
1,031 |
1,037 |
1,015 |
1,016 |
-2.03% |
4,000 |
2025/5/13 |
1,049 |
1,049 |
1,037 |
1,037 |
-0.58% |
5,000 |
2025/5/12 |
1,031 |
1,057 |
1,031 |
1,043 |
+2.46% |
10,000 |
2025/5/9 |
987 |
1,070 |
987 |
1,018 |
+2.21% |
35,500 |
2025/5/8 |
988 |
1,009 |
988 |
996 |
-0.40% |
5,000 |
2025/5/7 |
1,005 |
1,014 |
997 |
1,000 |
-0.20% |
5,000 |
2025/5/2 |
998 |
1,025 |
985 |
1,002 |
+0.30% |
15,000 |
2025/5/1 |
1,044 |
1,044 |
999 |
999 |
-3.76% |
9,400 |
2025/4/30 |
1,019 |
1,040 |
1,012 |
1,038 |
+2.37% |
5,400 |
2025/4/28 |
1,050 |
1,059 |
1,014 |
1,014 |
-0.59% |
15,500 |
2025/4/25 |
1,002 |
1,040 |
1,002 |
1,020 |
+0.39% |
16,300 |
2025/4/24 |
1,042 |
1,052 |
1,016 |
1,016 |
-3.05% |
10,600 |
2025/4/23 |
1,047 |
1,059 |
1,035 |
1,048 |
+1.65% |
12,700 |
2025/4/22 |
1,065 |
1,108 |
1,019 |
1,031 |
-1.81% |
76,600 |
2025/4/21 |
1,018 |
1,059 |
1,008 |
1,050 |
+3.14% |
6,000 |
2025/4/18 |
1,000 |
1,030 |
980 |
1,018 |
+2.11% |
16,900 |
2025/4/17 |
976 |
997 |
976 |
997 |
+1.12% |
16,600 |
2025/4/16 |
1,025 |
1,034 |
980 |
986 |
-8.02% |
62,400 |
2025/4/15 |
980 |
1,072 |
980 |
1,072 |
+8.83% |
18,300 |
2025/4/14 |
981 |
1,008 |
969 |
985 |
+1.13% |
11,100 |
2025/4/11 |
977 |
983 |
936 |
974 |
-0.31% |
16,600 |
2025/4/10 |
921 |
977 |
921 |
977 |
+10.27% |
20,300 |
2025/4/9 |
933 |
933 |
882 |
886 |
-5.24% |
35,100 |
2025/4/8 |
987 |
1,012 |
935 |
935 |
-1.37% |
49,300 |
2025/4/7 |
951 |
978 |
934 |
948 |
-6.23% |
30,100 |
2025/4/4 |
1,067 |
1,067 |
980 |
1,011 |
-8.34% |
39,800 |
2025/4/3 |
1,110 |
1,130 |
1,062 |
1,103 |
-1.69% |
25,300 |
2025/4/2 |
1,126 |
1,150 |
1,122 |
1,122 |
+0.00% |
10,600 |
2025/4/1 |
1,125 |
1,160 |
1,122 |
1,122 |
-0.62% |
6,000 |
2025/3/31 |
1,170 |
1,170 |
1,128 |
1,129 |
-4.97% |
22,700 |
2025/3/28 |
1,228 |
1,228 |
1,180 |
1,188 |
-3.18% |
11,700 |
2025/3/27 |
1,191 |
1,227 |
1,190 |
1,227 |
+1.66% |
8,900 |
2025/3/26 |
1,195 |
1,208 |
1,185 |
1,207 |
+0.50% |
8,100 |
2025/3/25 |
1,191 |
1,209 |
1,191 |
1,201 |
+0.84% |
4,100 |
2025/3/24 |
1,214 |
1,214 |
1,191 |
1,191 |
-1.16% |
3,700 |
2025/3/21 |
1,214 |
1,214 |
1,175 |
1,205 |
-0.74% |
10,000 |
2025/3/19 |
1,220 |
1,239 |
1,204 |
1,214 |
-1.06% |
4,400 |
2025/3/18 |
1,256 |
1,273 |
1,227 |
1,227 |
-2.39% |
10,800 |
2025/3/17 |
1,270 |
1,277 |
1,255 |
1,257 |
+0.00% |
9,200 |
2025/3/14 |
1,251 |
1,261 |
1,228 |
1,257 |
-0.55% |
13,800 |
2025/3/13 |
1,213 |
1,267 |
1,212 |
1,264 |
+2.93% |
21,200 |
2025/3/12 |
1,195 |
1,237 |
1,195 |
1,228 |
+3.11% |
17,300 |
2025/3/11 |
1,180 |
1,202 |
1,170 |
1,191 |
-0.25% |
5,700 |
2025/3/10 |
1,186 |
1,194 |
1,181 |
1,194 |
+0.59% |
5,800 |
2025/3/7 |
1,168 |
1,190 |
1,155 |
1,187 |
+0.17% |
13,600 |
2025/3/6 |
1,155 |
1,185 |
1,147 |
1,185 |
+3.13% |
13,100 |
2025/3/5 |
1,146 |
1,156 |
1,142 |
1,149 |
-0.26% |
5,000 |
2025/3/4 |
1,147 |
1,152 |
1,123 |
1,152 |
+0.35% |
7,500 |
2025/3/3 |
1,149 |
1,154 |
1,119 |
1,148 |
+0.70% |
18,400 |
2025/2/28 |
1,159 |
1,168 |
1,112 |
1,140 |
-1.72% |
13,500 |
2025/2/27 |
1,122 |
1,162 |
1,122 |
1,160 |
+2.75% |
7,300 |
2025/2/26 |
1,110 |
1,129 |
1,110 |
1,129 |
+1.16% |
11,100 |
2025/2/25 |
1,146 |
1,147 |
1,114 |
1,116 |
-2.96% |
9,100 |
2025/2/21 |
1,159 |
1,159 |
1,136 |
1,150 |
-0.26% |
9,300 |
2025/2/20 |
1,147 |
1,175 |
1,147 |
1,153 |
-0.35% |
6,000 |
2025/2/19 |
1,175 |
1,180 |
1,157 |
1,157 |
-1.53% |
11,200 |
2025/2/18 |
1,159 |
1,180 |
1,140 |
1,175 |
+2.17% |
25,600 |
2025/2/17 |
1,146 |
1,164 |
1,146 |
1,150 |
-0.95% |
10,600 |
2025/2/14 |
1,203 |
1,203 |
1,156 |
1,161 |
-3.49% |
17,700 |
2025/2/13 |
1,246 |
1,246 |
1,180 |
1,203 |
-3.06% |
15,000 |
2025/2/12 |
1,158 |
1,250 |
1,158 |
1,241 |
+6.71% |
46,600 |
2025/2/10 |
1,175 |
1,197 |
1,160 |
1,163 |
-1.02% |
25,100 |
2025/2/7 |
1,152 |
1,199 |
1,152 |
1,175 |
-0.51% |
30,800 |
2025/2/6 |
1,124 |
1,192 |
1,120 |
1,181 |
+6.01% |
36,700 |
2025/2/5 |
1,097 |
1,145 |
1,097 |
1,114 |
+1.74% |
37,300 |
2025/2/4 |
1,039 |
1,095 |
1,039 |
1,095 |
+6.21% |
18,100 |
2025/2/3 |
1,052 |
1,052 |
1,030 |
1,031 |
-2.64% |
19,800 |
2025/1/31 |
1,080 |
1,080 |
1,052 |
1,059 |
-1.94% |
11,400 |
2025/1/30 |
1,067 |
1,083 |
1,059 |
1,080 |
+1.03% |
14,200 |
2025/1/29 |
1,077 |
1,077 |
1,065 |
1,069 |
-0.65% |
6,300 |
2025/1/28 |
1,072 |
1,086 |
1,060 |
1,076 |
-0.65% |
17,700 |
2025/1/27 |
1,097 |
1,108 |
1,077 |
1,083 |
-1.28% |
15,800 |
2025/1/24 |
1,084 |
1,108 |
1,084 |
1,097 |
+1.20% |
13,100 |
2025/1/23 |
1,097 |
1,097 |
1,072 |
1,084 |
-1.54% |
11,400 |
2025/1/22 |
1,088 |
1,128 |
1,083 |
1,101 |
+0.64% |
27,300 |
2025/1/21 |
1,081 |
1,099 |
1,074 |
1,094 |
+1.86% |
9,000 |
2025/1/20 |
1,049 |
1,085 |
1,049 |
1,074 |
+2.38% |
16,100 |
2025/1/17 |
1,049 |
1,057 |
1,035 |
1,049 |
-0.38% |
28,700 |
2025/1/16 |
1,053 |
1,069 |
1,050 |
1,053 |
+0.00% |
12,400 |
2025/1/15 |
1,061 |
1,073 |
1,050 |
1,053 |
-1.77% |
28,700 |
|