日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,162 |
1,174 |
1,162 |
1,163 |
-0.68% |
1,400 |
2025/7/10 |
1,175 |
1,175 |
1,171 |
1,171 |
+0.34% |
1,400 |
2025/7/9 |
1,172 |
1,179 |
1,167 |
1,167 |
+0.09% |
2,900 |
2025/7/8 |
1,151 |
1,166 |
1,151 |
1,166 |
+1.39% |
1,000 |
2025/7/7 |
1,163 |
1,163 |
1,150 |
1,150 |
-1.54% |
2,500 |
2025/7/4 |
1,165 |
1,168 |
1,160 |
1,168 |
+1.39% |
500 |
2025/7/3 |
1,169 |
1,169 |
1,152 |
1,152 |
+0.09% |
800 |
2025/7/2 |
1,164 |
1,164 |
1,150 |
1,151 |
-2.46% |
8,600 |
2025/7/1 |
1,181 |
1,198 |
1,180 |
1,180 |
-0.59% |
3,500 |
2025/6/30 |
1,197 |
1,199 |
1,176 |
1,187 |
-0.42% |
2,200 |
2025/6/27 |
1,216 |
1,216 |
1,182 |
1,192 |
-2.13% |
6,500 |
2025/6/26 |
1,198 |
1,218 |
1,198 |
1,218 |
+1.67% |
6,400 |
2025/6/25 |
1,189 |
1,198 |
1,180 |
1,198 |
+1.70% |
3,500 |
2025/6/24 |
1,185 |
1,189 |
1,174 |
1,178 |
-0.59% |
3,900 |
2025/6/23 |
1,185 |
1,185 |
1,176 |
1,185 |
-1.00% |
3,000 |
2025/6/20 |
1,174 |
1,205 |
1,166 |
1,197 |
+1.44% |
10,800 |
2025/6/19 |
1,145 |
1,180 |
1,141 |
1,180 |
+3.42% |
13,600 |
2025/6/18 |
1,143 |
1,144 |
1,131 |
1,141 |
+0.35% |
3,100 |
2025/6/17 |
1,143 |
1,143 |
1,120 |
1,137 |
+0.80% |
10,800 |
2025/6/16 |
1,124 |
1,146 |
1,124 |
1,128 |
+0.45% |
12,200 |
2025/6/13 |
1,126 |
1,126 |
1,104 |
1,123 |
-0.18% |
12,500 |
2025/6/12 |
1,102 |
1,125 |
1,090 |
1,125 |
+1.53% |
14,300 |
2025/6/11 |
1,110 |
1,110 |
1,078 |
1,108 |
+1.56% |
19,100 |
2025/6/10 |
1,126 |
1,126 |
1,081 |
1,091 |
-3.19% |
55,800 |
2025/6/9 |
1,133 |
1,147 |
1,127 |
1,127 |
-0.53% |
8,500 |
2025/6/6 |
1,140 |
1,142 |
1,129 |
1,133 |
-0.35% |
7,400 |
2025/6/5 |
1,132 |
1,150 |
1,130 |
1,137 |
+0.80% |
7,500 |
2025/6/4 |
1,150 |
1,150 |
1,125 |
1,128 |
-1.91% |
6,900 |
2025/6/3 |
1,131 |
1,150 |
1,123 |
1,150 |
+2.31% |
27,700 |
2025/6/2 |
1,167 |
1,167 |
1,124 |
1,124 |
-3.68% |
20,200 |
2025/5/30 |
1,155 |
1,168 |
1,153 |
1,167 |
+0.60% |
10,600 |
2025/5/29 |
1,185 |
1,186 |
1,160 |
1,160 |
-2.19% |
19,900 |
2025/5/28 |
1,250 |
1,266 |
1,185 |
1,186 |
-4.43% |
13,300 |
2025/5/27 |
1,195 |
1,255 |
1,195 |
1,241 |
+5.08% |
20,700 |
2025/5/26 |
1,170 |
1,200 |
1,170 |
1,181 |
+0.94% |
8,600 |
2025/5/23 |
1,134 |
1,170 |
1,134 |
1,170 |
+2.99% |
6,400 |
2025/5/22 |
1,135 |
1,144 |
1,131 |
1,136 |
+0.09% |
5,400 |
2025/5/21 |
1,130 |
1,142 |
1,130 |
1,135 |
+0.53% |
5,700 |
2025/5/20 |
1,116 |
1,137 |
1,116 |
1,129 |
+1.44% |
3,100 |
2025/5/19 |
1,110 |
1,125 |
1,110 |
1,113 |
+0.82% |
6,000 |
2025/5/16 |
1,108 |
1,108 |
1,096 |
1,104 |
+1.19% |
3,700 |
2025/5/15 |
1,106 |
1,114 |
1,091 |
1,091 |
-0.91% |
22,300 |
2025/5/14 |
1,139 |
1,139 |
1,101 |
1,101 |
-2.74% |
18,600 |
2025/5/13 |
1,147 |
1,149 |
1,131 |
1,132 |
-0.26% |
10,900 |
2025/5/12 |
1,140 |
1,144 |
1,125 |
1,135 |
+0.71% |
10,800 |
2025/5/9 |
1,194 |
1,198 |
1,127 |
1,127 |
-5.13% |
34,200 |
2025/5/8 |
1,230 |
1,249 |
1,165 |
1,188 |
-3.41% |
324,600 |
2025/5/7 |
1,219 |
1,235 |
1,219 |
1,230 |
+1.15% |
4,500 |
2025/5/2 |
1,225 |
1,225 |
1,214 |
1,216 |
+0.00% |
1,800 |
2025/5/1 |
1,210 |
1,220 |
1,204 |
1,216 |
-0.41% |
2,000 |
2025/4/30 |
1,220 |
1,221 |
1,204 |
1,221 |
+0.08% |
1,700 |
2025/4/28 |
1,220 |
1,228 |
1,212 |
1,220 |
+0.00% |
2,500 |
2025/4/25 |
1,229 |
1,229 |
1,198 |
1,220 |
+0.08% |
5,400 |
2025/4/24 |
1,181 |
1,219 |
1,181 |
1,219 |
+3.04% |
1,300 |
2025/4/23 |
1,182 |
1,193 |
1,182 |
1,183 |
-1.17% |
1,900 |
2025/4/22 |
1,197 |
1,197 |
1,196 |
1,197 |
+0.00% |
500 |
2025/4/21 |
1,181 |
1,197 |
1,152 |
1,197 |
+1.35% |
6,000 |
2025/4/18 |
1,189 |
1,190 |
1,175 |
1,181 |
-0.76% |
900 |
2025/4/17 |
1,192 |
1,197 |
1,180 |
1,190 |
-0.08% |
2,300 |
2025/4/16 |
1,195 |
1,195 |
1,174 |
1,191 |
-0.50% |
900 |
2025/4/15 |
1,184 |
1,197 |
1,176 |
1,197 |
+2.84% |
4,300 |
2025/4/14 |
1,180 |
1,181 |
1,152 |
1,164 |
-1.19% |
1,400 |
2025/4/11 |
1,153 |
1,178 |
1,145 |
1,178 |
+2.17% |
2,600 |
2025/4/10 |
1,130 |
1,160 |
1,115 |
1,153 |
+4.82% |
4,100 |
2025/4/9 |
1,126 |
1,132 |
1,049 |
1,100 |
-4.35% |
14,700 |
2025/4/8 |
1,120 |
1,166 |
1,120 |
1,150 |
+3.23% |
6,400 |
2025/4/7 |
1,100 |
1,123 |
1,066 |
1,114 |
+0.63% |
56,200 |
2025/4/4 |
1,169 |
1,169 |
1,101 |
1,107 |
-5.71% |
20,700 |
2025/4/3 |
1,231 |
1,231 |
1,154 |
1,174 |
-5.17% |
16,200 |
2025/4/2 |
1,214 |
1,238 |
1,203 |
1,238 |
-0.16% |
2,400 |
2025/4/1 |
1,186 |
1,249 |
1,175 |
1,240 |
+5.53% |
12,600 |
2025/3/31 |
1,172 |
1,189 |
1,171 |
1,175 |
+0.26% |
1,000 |
2025/3/28 |
1,202 |
1,202 |
1,171 |
1,172 |
-2.33% |
6,000 |
2025/3/27 |
1,202 |
1,216 |
1,200 |
1,200 |
-1.48% |
2,400 |
2025/3/26 |
1,189 |
1,218 |
1,189 |
1,218 |
+2.70% |
6,700 |
2025/3/25 |
1,171 |
1,186 |
1,171 |
1,186 |
+0.68% |
3,000 |
2025/3/24 |
1,171 |
1,180 |
1,170 |
1,178 |
-0.17% |
800 |
2025/3/21 |
1,180 |
1,180 |
1,161 |
1,180 |
+0.00% |
4,800 |
2025/3/19 |
1,173 |
1,180 |
1,173 |
1,180 |
+0.43% |
500 |
2025/3/18 |
1,195 |
1,195 |
1,175 |
1,175 |
-1.26% |
4,500 |
2025/3/17 |
1,185 |
1,190 |
1,175 |
1,190 |
+0.42% |
1,900 |
2025/3/14 |
1,196 |
1,196 |
1,174 |
1,185 |
+1.02% |
5,300 |
2025/3/13 |
1,199 |
1,199 |
1,171 |
1,173 |
-2.41% |
5,500 |
2025/3/12 |
1,167 |
1,202 |
1,167 |
1,202 |
+1.95% |
8,500 |
2025/3/11 |
1,183 |
1,192 |
1,161 |
1,179 |
-1.09% |
3,600 |
2025/3/10 |
1,169 |
1,193 |
1,158 |
1,192 |
+1.97% |
3,200 |
2025/3/7 |
1,145 |
1,169 |
1,145 |
1,169 |
+0.69% |
2,500 |
2025/3/6 |
1,176 |
1,188 |
1,151 |
1,161 |
-1.61% |
5,600 |
2025/3/5 |
1,151 |
1,186 |
1,151 |
1,180 |
+2.52% |
2,900 |
2025/3/4 |
1,125 |
1,157 |
1,125 |
1,151 |
+0.35% |
4,600 |
2025/3/3 |
1,129 |
1,158 |
1,129 |
1,147 |
+1.15% |
7,500 |
2025/2/28 |
1,106 |
1,134 |
1,103 |
1,134 |
+1.80% |
4,600 |
2025/2/27 |
1,115 |
1,128 |
1,113 |
1,114 |
-1.42% |
1,900 |
2025/2/26 |
1,134 |
1,134 |
1,095 |
1,130 |
-0.62% |
33,800 |
2025/2/25 |
1,149 |
1,154 |
1,137 |
1,137 |
-0.52% |
9,400 |
2025/2/21 |
1,156 |
1,156 |
1,140 |
1,143 |
-1.12% |
5,100 |
2025/2/20 |
1,155 |
1,184 |
1,155 |
1,156 |
+1.23% |
6,500 |
2025/2/19 |
1,164 |
1,164 |
1,142 |
1,142 |
-2.48% |
14,700 |
2025/2/18 |
1,155 |
1,179 |
1,154 |
1,171 |
+1.56% |
4,500 |
2025/2/17 |
1,165 |
1,194 |
1,153 |
1,153 |
-0.86% |
9,500 |
2025/2/14 |
1,201 |
1,201 |
1,159 |
1,163 |
-3.49% |
26,400 |
2025/2/13 |
1,251 |
1,254 |
1,195 |
1,205 |
-2.19% |
16,100 |
2025/2/12 |
1,237 |
1,248 |
1,232 |
1,232 |
-0.32% |
5,000 |
2025/2/10 |
1,279 |
1,279 |
1,236 |
1,236 |
-2.91% |
6,400 |
2025/2/7 |
1,243 |
1,283 |
1,243 |
1,273 |
+4.00% |
8,300 |
2025/2/6 |
1,222 |
1,228 |
1,220 |
1,224 |
-0.33% |
2,300 |
2025/2/5 |
1,231 |
1,231 |
1,215 |
1,228 |
+0.49% |
3,800 |
2025/2/4 |
1,248 |
1,248 |
1,211 |
1,222 |
-1.13% |
8,800 |
2025/2/3 |
1,269 |
1,269 |
1,236 |
1,236 |
-1.36% |
6,100 |
2025/1/31 |
1,271 |
1,271 |
1,251 |
1,253 |
-0.16% |
2,500 |
2025/1/30 |
1,275 |
1,275 |
1,255 |
1,255 |
-1.49% |
8,200 |
2025/1/29 |
1,270 |
1,274 |
1,265 |
1,274 |
+0.08% |
2,200 |
2025/1/28 |
1,249 |
1,273 |
1,249 |
1,273 |
+2.09% |
5,400 |
2025/1/27 |
1,216 |
1,247 |
1,216 |
1,247 |
+2.55% |
7,000 |
2025/1/24 |
1,290 |
1,290 |
1,216 |
1,216 |
-5.74% |
18,400 |
2025/1/23 |
1,291 |
1,302 |
1,276 |
1,290 |
+2.30% |
6,500 |
2025/1/22 |
1,295 |
1,295 |
1,215 |
1,261 |
-3.00% |
21,000 |
2025/1/21 |
1,300 |
1,315 |
1,289 |
1,300 |
-0.91% |
7,200 |
2025/1/20 |
1,318 |
1,325 |
1,297 |
1,312 |
+0.08% |
11,600 |
2025/1/17 |
1,305 |
1,430 |
1,252 |
1,311 |
+1.08% |
139,600 |
2025/1/16 |
1,300 |
1,304 |
1,272 |
1,297 |
-0.31% |
13,900 |
2025/1/15 |
1,325 |
1,325 |
1,299 |
1,301 |
-1.51% |
15,500 |
2025/1/14 |
1,330 |
1,336 |
1,302 |
1,321 |
+1.62% |
33,000 |
|