日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,055 |
1,070 |
1,050 |
1,066 |
+0.66% |
20,500 |
2025/7/10 |
1,074 |
1,074 |
1,059 |
1,059 |
-0.56% |
16,200 |
2025/7/9 |
1,067 |
1,075 |
1,065 |
1,065 |
-0.19% |
11,600 |
2025/7/8 |
1,062 |
1,070 |
1,062 |
1,067 |
+0.38% |
65,100 |
2025/7/7 |
1,078 |
1,078 |
1,063 |
1,063 |
-1.21% |
144,800 |
2025/7/4 |
1,080 |
1,080 |
1,070 |
1,076 |
-0.09% |
97,400 |
2025/7/3 |
1,066 |
1,078 |
1,062 |
1,077 |
+1.03% |
23,000 |
2025/7/2 |
1,052 |
1,070 |
1,048 |
1,066 |
+0.85% |
22,200 |
2025/7/1 |
1,059 |
1,060 |
1,055 |
1,057 |
+0.00% |
7,800 |
2025/6/30 |
1,055 |
1,061 |
1,055 |
1,057 |
+0.09% |
11,400 |
2025/6/27 |
1,050 |
1,059 |
1,050 |
1,056 |
+0.38% |
12,000 |
2025/6/26 |
1,045 |
1,055 |
1,045 |
1,052 |
+0.19% |
16,600 |
2025/6/25 |
1,045 |
1,050 |
1,042 |
1,050 |
-0.10% |
6,700 |
2025/6/24 |
1,045 |
1,056 |
1,042 |
1,051 |
+1.25% |
13,100 |
2025/6/23 |
1,046 |
1,046 |
1,038 |
1,038 |
-0.76% |
3,800 |
2025/6/20 |
1,043 |
1,047 |
1,040 |
1,046 |
+0.00% |
11,400 |
2025/6/19 |
1,045 |
1,048 |
1,040 |
1,046 |
+0.19% |
11,800 |
2025/6/18 |
1,037 |
1,052 |
1,037 |
1,044 |
+0.29% |
16,200 |
2025/6/17 |
1,044 |
1,045 |
1,030 |
1,041 |
+0.10% |
13,500 |
2025/6/16 |
1,030 |
1,040 |
1,029 |
1,040 |
+1.07% |
16,400 |
2025/6/13 |
1,030 |
1,031 |
1,023 |
1,029 |
-0.29% |
18,900 |
2025/6/12 |
1,043 |
1,043 |
1,030 |
1,032 |
-0.39% |
17,600 |
2025/6/11 |
1,035 |
1,042 |
1,035 |
1,036 |
+0.10% |
10,100 |
2025/6/10 |
1,043 |
1,046 |
1,035 |
1,035 |
-0.77% |
29,900 |
2025/6/9 |
1,041 |
1,049 |
1,040 |
1,043 |
-0.10% |
13,500 |
2025/6/6 |
1,039 |
1,049 |
1,039 |
1,044 |
+0.68% |
15,400 |
2025/6/5 |
1,039 |
1,047 |
1,037 |
1,037 |
-0.29% |
13,600 |
2025/6/4 |
1,033 |
1,044 |
1,032 |
1,040 |
+0.68% |
17,800 |
2025/6/3 |
1,032 |
1,039 |
1,031 |
1,033 |
-0.19% |
10,000 |
2025/6/2 |
1,030 |
1,038 |
1,030 |
1,035 |
-0.19% |
8,400 |
2025/5/30 |
1,031 |
1,041 |
1,031 |
1,037 |
+0.19% |
8,100 |
2025/5/29 |
1,040 |
1,040 |
1,033 |
1,035 |
+0.19% |
14,000 |
2025/5/28 |
1,036 |
1,046 |
1,033 |
1,033 |
+0.10% |
12,400 |
2025/5/27 |
1,025 |
1,038 |
1,025 |
1,032 |
+0.58% |
7,200 |
2025/5/26 |
1,019 |
1,033 |
1,019 |
1,026 |
+0.29% |
16,100 |
2025/5/23 |
1,018 |
1,029 |
1,018 |
1,023 |
+0.59% |
9,400 |
2025/5/22 |
1,032 |
1,035 |
1,017 |
1,017 |
-1.26% |
26,700 |
2025/5/21 |
1,030 |
1,035 |
1,030 |
1,030 |
-0.19% |
10,300 |
2025/5/20 |
1,042 |
1,045 |
1,032 |
1,032 |
-1.05% |
17,600 |
2025/5/19 |
1,057 |
1,057 |
1,043 |
1,043 |
-1.42% |
17,100 |
2025/5/16 |
1,060 |
1,132 |
1,033 |
1,058 |
-1.21% |
243,800 |
2025/5/15 |
1,046 |
1,083 |
1,043 |
1,071 |
+2.39% |
50,500 |
2025/5/14 |
1,047 |
1,060 |
1,042 |
1,046 |
-0.29% |
34,900 |
2025/5/13 |
1,057 |
1,057 |
1,044 |
1,049 |
+0.19% |
11,100 |
2025/5/12 |
1,046 |
1,055 |
1,046 |
1,047 |
-0.29% |
13,400 |
2025/5/9 |
1,048 |
1,051 |
1,042 |
1,050 |
+0.77% |
21,800 |
2025/5/8 |
1,041 |
1,043 |
1,035 |
1,042 |
+0.19% |
10,800 |
2025/5/7 |
1,040 |
1,043 |
1,033 |
1,040 |
+0.00% |
17,400 |
2025/5/2 |
1,048 |
1,053 |
1,035 |
1,040 |
-0.76% |
11,900 |
2025/5/1 |
1,047 |
1,050 |
1,040 |
1,048 |
-0.38% |
13,700 |
2025/4/30 |
1,042 |
1,090 |
1,009 |
1,052 |
+1.25% |
77,500 |
2025/4/28 |
1,047 |
1,053 |
1,039 |
1,039 |
-0.48% |
22,200 |
2025/4/25 |
1,045 |
1,047 |
1,040 |
1,044 |
+0.38% |
9,400 |
2025/4/24 |
1,052 |
1,052 |
1,034 |
1,040 |
-0.48% |
8,200 |
2025/4/23 |
1,057 |
1,057 |
1,044 |
1,045 |
+0.48% |
13,800 |
2025/4/22 |
1,042 |
1,052 |
1,040 |
1,040 |
-0.19% |
12,300 |
2025/4/21 |
1,040 |
1,047 |
1,032 |
1,042 |
-0.10% |
13,100 |
2025/4/18 |
1,034 |
1,048 |
1,033 |
1,043 |
+1.66% |
19,200 |
2025/4/17 |
1,010 |
1,029 |
1,010 |
1,026 |
+0.69% |
10,000 |
2025/4/16 |
1,019 |
1,034 |
1,019 |
1,019 |
+0.00% |
11,900 |
2025/4/15 |
1,024 |
1,032 |
1,016 |
1,019 |
-0.39% |
16,800 |
2025/4/14 |
1,040 |
1,041 |
1,021 |
1,023 |
-0.68% |
22,000 |
2025/4/11 |
1,002 |
1,030 |
986 |
1,030 |
+0.98% |
19,800 |
2025/4/10 |
1,021 |
1,029 |
1,003 |
1,020 |
+5.37% |
35,000 |
2025/4/9 |
981 |
987 |
955 |
968 |
-2.62% |
49,700 |
2025/4/8 |
976 |
1,009 |
969 |
994 |
+7.46% |
52,500 |
2025/4/7 |
929 |
955 |
921 |
925 |
-8.14% |
84,700 |
2025/4/4 |
1,030 |
1,032 |
997 |
1,007 |
-3.36% |
96,700 |
2025/4/3 |
1,049 |
1,049 |
1,032 |
1,042 |
-1.61% |
50,000 |
2025/4/2 |
1,073 |
1,073 |
1,055 |
1,059 |
-0.84% |
33,300 |
2025/4/1 |
1,065 |
1,075 |
1,065 |
1,068 |
+0.66% |
25,600 |
2025/3/31 |
1,090 |
1,090 |
1,061 |
1,061 |
-2.75% |
38,900 |
2025/3/28 |
1,088 |
1,100 |
1,088 |
1,091 |
-0.18% |
22,700 |
2025/3/27 |
1,085 |
1,093 |
1,081 |
1,093 |
+0.28% |
26,700 |
2025/3/26 |
1,090 |
1,091 |
1,081 |
1,090 |
+0.18% |
28,400 |
2025/3/25 |
1,087 |
1,088 |
1,081 |
1,088 |
+0.28% |
14,600 |
2025/3/24 |
1,090 |
1,091 |
1,081 |
1,085 |
-0.18% |
18,100 |
2025/3/21 |
1,084 |
1,091 |
1,084 |
1,087 |
+0.09% |
17,800 |
2025/3/19 |
1,085 |
1,089 |
1,082 |
1,086 |
+0.28% |
16,400 |
2025/3/18 |
1,086 |
1,093 |
1,082 |
1,083 |
-0.18% |
29,500 |
2025/3/17 |
1,082 |
1,087 |
1,080 |
1,085 |
+0.93% |
32,200 |
2025/3/14 |
1,073 |
1,080 |
1,072 |
1,075 |
+0.19% |
31,900 |
2025/3/13 |
1,072 |
1,073 |
1,067 |
1,073 |
+0.09% |
12,800 |
2025/3/12 |
1,069 |
1,073 |
1,065 |
1,072 |
+0.28% |
23,700 |
2025/3/11 |
1,075 |
1,075 |
1,062 |
1,069 |
-1.20% |
19,100 |
2025/3/10 |
1,080 |
1,085 |
1,078 |
1,082 |
+0.46% |
15,100 |
2025/3/7 |
1,080 |
1,083 |
1,070 |
1,077 |
-0.28% |
15,600 |
2025/3/6 |
1,080 |
1,084 |
1,074 |
1,080 |
+0.84% |
37,800 |
2025/3/5 |
1,066 |
1,078 |
1,066 |
1,071 |
+0.56% |
33,300 |
2025/3/4 |
1,077 |
1,077 |
1,063 |
1,065 |
-0.93% |
14,000 |
2025/3/3 |
1,076 |
1,078 |
1,068 |
1,075 |
+0.75% |
23,300 |
2025/2/28 |
1,080 |
1,080 |
1,060 |
1,067 |
-1.02% |
32,300 |
2025/2/27 |
1,069 |
1,081 |
1,069 |
1,078 |
+0.65% |
12,000 |
2025/2/26 |
1,071 |
1,075 |
1,065 |
1,071 |
+0.00% |
12,600 |
2025/2/25 |
1,060 |
1,074 |
1,060 |
1,071 |
+0.47% |
18,800 |
2025/2/21 |
1,070 |
1,075 |
1,060 |
1,066 |
-0.37% |
31,500 |
2025/2/20 |
1,070 |
1,072 |
1,064 |
1,070 |
-0.19% |
23,200 |
2025/2/19 |
1,074 |
1,078 |
1,069 |
1,072 |
+0.28% |
23,900 |
2025/2/18 |
1,076 |
1,079 |
1,068 |
1,069 |
-0.93% |
27,900 |
2025/2/17 |
1,071 |
1,093 |
1,070 |
1,079 |
-1.82% |
41,400 |
2025/2/14 |
1,108 |
1,111 |
1,095 |
1,099 |
-0.27% |
36,900 |
2025/2/13 |
1,102 |
1,102 |
1,095 |
1,102 |
+0.64% |
21,000 |
2025/2/12 |
1,100 |
1,101 |
1,091 |
1,095 |
+0.37% |
15,500 |
2025/2/10 |
1,095 |
1,099 |
1,090 |
1,091 |
+1.02% |
36,100 |
2025/2/7 |
1,084 |
1,089 |
1,080 |
1,080 |
-0.46% |
12,300 |
2025/2/6 |
1,069 |
1,086 |
1,069 |
1,085 |
+1.50% |
20,200 |
2025/2/5 |
1,074 |
1,078 |
1,068 |
1,069 |
+0.47% |
17,900 |
2025/2/4 |
1,068 |
1,075 |
1,064 |
1,064 |
+0.19% |
29,000 |
2025/2/3 |
1,080 |
1,080 |
1,062 |
1,062 |
-2.21% |
40,400 |
2025/1/31 |
1,095 |
1,095 |
1,080 |
1,086 |
-0.09% |
21,400 |
2025/1/30 |
1,093 |
1,100 |
1,082 |
1,087 |
+0.46% |
55,400 |
2025/1/29 |
1,085 |
1,085 |
1,074 |
1,082 |
+0.09% |
18,600 |
2025/1/28 |
1,072 |
1,082 |
1,072 |
1,081 |
+0.93% |
18,100 |
2025/1/27 |
1,070 |
1,080 |
1,070 |
1,071 |
+0.37% |
20,500 |
2025/1/24 |
1,066 |
1,077 |
1,066 |
1,067 |
+0.09% |
24,100 |
2025/1/23 |
1,066 |
1,066 |
1,057 |
1,066 |
-0.19% |
21,700 |
2025/1/22 |
1,069 |
1,070 |
1,062 |
1,068 |
+0.75% |
18,400 |
2025/1/21 |
1,069 |
1,073 |
1,054 |
1,060 |
-0.75% |
30,000 |
2025/1/20 |
1,050 |
1,068 |
1,050 |
1,068 |
+1.71% |
25,000 |
2025/1/17 |
1,040 |
1,054 |
1,040 |
1,050 |
+0.48% |
32,800 |
2025/1/16 |
1,053 |
1,056 |
1,041 |
1,045 |
-0.67% |
43,400 |
2025/1/15 |
1,070 |
1,070 |
1,051 |
1,052 |
-0.85% |
34,100 |
2025/1/14 |
1,067 |
1,067 |
1,047 |
1,061 |
-1.03% |
47,900 |
|