日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,072 |
1,103 |
1,069 |
1,096 |
+1.48% |
57,600 |
2025/7/11 |
1,092 |
1,118 |
1,079 |
1,080 |
-1.10% |
102,200 |
2025/7/10 |
1,096 |
1,103 |
1,082 |
1,092 |
-1.44% |
164,900 |
2025/7/9 |
1,069 |
1,114 |
1,060 |
1,108 |
+4.63% |
188,500 |
2025/7/8 |
1,056 |
1,072 |
1,045 |
1,059 |
+0.67% |
69,800 |
2025/7/7 |
1,058 |
1,062 |
1,030 |
1,052 |
-0.19% |
106,300 |
2025/7/4 |
1,069 |
1,069 |
1,052 |
1,054 |
-0.57% |
38,300 |
2025/7/3 |
1,046 |
1,071 |
1,046 |
1,060 |
+0.47% |
68,200 |
2025/7/2 |
1,050 |
1,062 |
1,031 |
1,055 |
-0.28% |
79,300 |
2025/7/1 |
1,078 |
1,081 |
1,053 |
1,058 |
-2.22% |
79,800 |
2025/6/30 |
1,100 |
1,114 |
1,082 |
1,082 |
-1.64% |
60,100 |
2025/6/27 |
1,077 |
1,100 |
1,074 |
1,100 |
+2.14% |
64,400 |
2025/6/26 |
1,075 |
1,080 |
1,065 |
1,077 |
-0.46% |
53,900 |
2025/6/25 |
1,096 |
1,099 |
1,075 |
1,082 |
-1.28% |
55,700 |
2025/6/24 |
1,120 |
1,136 |
1,092 |
1,096 |
-0.54% |
81,500 |
2025/6/23 |
1,090 |
1,109 |
1,089 |
1,102 |
+0.09% |
36,000 |
2025/6/20 |
1,101 |
1,109 |
1,092 |
1,101 |
-0.09% |
127,200 |
2025/6/19 |
1,091 |
1,110 |
1,091 |
1,102 |
+0.55% |
39,600 |
2025/6/18 |
1,095 |
1,110 |
1,089 |
1,096 |
-0.54% |
76,100 |
2025/6/17 |
1,092 |
1,110 |
1,089 |
1,102 |
+1.19% |
71,900 |
2025/6/16 |
1,087 |
1,096 |
1,078 |
1,089 |
+0.74% |
57,200 |
2025/6/13 |
1,063 |
1,086 |
1,060 |
1,081 |
+1.03% |
60,400 |
2025/6/12 |
1,075 |
1,079 |
1,064 |
1,070 |
-1.29% |
60,100 |
2025/6/11 |
1,051 |
1,089 |
1,051 |
1,084 |
+3.14% |
136,000 |
2025/6/10 |
1,090 |
1,094 |
1,049 |
1,051 |
-3.93% |
62,500 |
2025/6/9 |
1,101 |
1,109 |
1,085 |
1,094 |
-0.18% |
74,300 |
2025/6/6 |
1,104 |
1,122 |
1,088 |
1,096 |
-0.81% |
97,500 |
2025/6/5 |
1,107 |
1,133 |
1,098 |
1,105 |
-0.09% |
121,700 |
2025/6/4 |
1,109 |
1,122 |
1,094 |
1,106 |
+0.00% |
72,000 |
2025/6/3 |
1,106 |
1,110 |
1,090 |
1,106 |
-0.09% |
60,600 |
2025/6/2 |
1,093 |
1,116 |
1,093 |
1,107 |
+0.09% |
117,800 |
2025/5/30 |
1,086 |
1,112 |
1,081 |
1,106 |
+0.00% |
88,300 |
2025/5/29 |
1,093 |
1,123 |
1,093 |
1,106 |
+1.56% |
86,900 |
2025/5/28 |
1,099 |
1,105 |
1,077 |
1,089 |
+0.74% |
105,200 |
2025/5/27 |
1,070 |
1,092 |
1,069 |
1,081 |
+0.19% |
35,000 |
2025/5/26 |
1,080 |
1,083 |
1,068 |
1,079 |
+0.00% |
51,600 |
2025/5/23 |
1,079 |
1,089 |
1,067 |
1,079 |
+1.22% |
69,500 |
2025/5/22 |
1,060 |
1,079 |
1,059 |
1,066 |
-0.93% |
58,600 |
2025/5/21 |
1,083 |
1,095 |
1,070 |
1,076 |
-0.55% |
70,400 |
2025/5/20 |
1,150 |
1,152 |
1,074 |
1,082 |
-5.83% |
105,900 |
2025/5/19 |
1,100 |
1,154 |
1,094 |
1,149 |
+2.59% |
228,200 |
2025/5/16 |
1,091 |
1,125 |
1,081 |
1,120 |
+3.13% |
62,000 |
2025/5/15 |
1,060 |
1,105 |
1,055 |
1,086 |
+0.74% |
97,900 |
2025/5/14 |
1,068 |
1,107 |
1,066 |
1,078 |
-0.19% |
92,000 |
2025/5/13 |
1,108 |
1,113 |
1,072 |
1,080 |
-1.28% |
92,600 |
2025/5/12 |
1,093 |
1,106 |
1,082 |
1,094 |
+0.64% |
40,900 |
2025/5/9 |
1,035 |
1,094 |
1,034 |
1,087 |
+6.05% |
154,500 |
2025/5/8 |
1,023 |
1,030 |
1,001 |
1,025 |
+0.20% |
67,400 |
2025/5/7 |
1,033 |
1,042 |
998 |
1,023 |
-1.45% |
89,300 |
2025/5/2 |
1,055 |
1,075 |
1,025 |
1,038 |
-1.80% |
101,000 |
2025/5/1 |
1,058 |
1,067 |
1,045 |
1,057 |
+0.00% |
77,600 |
2025/4/30 |
1,054 |
1,073 |
1,021 |
1,057 |
+0.57% |
160,900 |
2025/4/28 |
1,044 |
1,062 |
1,038 |
1,051 |
+1.55% |
108,100 |
2025/4/25 |
1,019 |
1,047 |
1,012 |
1,035 |
-1.33% |
123,400 |
2025/4/24 |
1,067 |
1,078 |
1,046 |
1,049 |
-1.87% |
70,500 |
2025/4/23 |
1,053 |
1,071 |
1,033 |
1,069 |
+4.50% |
186,100 |
2025/4/22 |
983 |
1,031 |
983 |
1,023 |
+4.28% |
80,400 |
2025/4/21 |
968 |
995 |
968 |
981 |
+0.20% |
42,600 |
2025/4/18 |
964 |
985 |
964 |
979 |
+2.41% |
53,200 |
2025/4/17 |
970 |
970 |
951 |
956 |
-1.44% |
51,600 |
2025/4/16 |
965 |
970 |
958 |
970 |
+1.25% |
39,600 |
2025/4/15 |
946 |
972 |
946 |
958 |
+1.38% |
43,600 |
2025/4/14 |
944 |
947 |
930 |
945 |
+1.07% |
52,600 |
2025/4/11 |
911 |
941 |
905 |
935 |
-3.71% |
77,100 |
2025/4/10 |
979 |
980 |
942 |
971 |
+7.41% |
91,600 |
2025/4/9 |
896 |
921 |
878 |
904 |
-1.42% |
98,000 |
2025/4/8 |
885 |
925 |
874 |
917 |
+5.40% |
172,800 |
2025/4/7 |
854 |
894 |
850 |
870 |
-6.35% |
118,800 |
2025/4/4 |
924 |
1,011 |
896 |
929 |
-2.62% |
414,000 |
2025/4/3 |
950 |
972 |
943 |
954 |
-4.70% |
93,200 |
2025/4/2 |
1,024 |
1,024 |
1,001 |
1,001 |
-1.38% |
71,000 |
2025/4/1 |
1,044 |
1,052 |
1,015 |
1,015 |
-1.55% |
42,200 |
2025/3/31 |
1,047 |
1,047 |
1,021 |
1,031 |
-3.37% |
65,900 |
2025/3/28 |
1,059 |
1,078 |
1,059 |
1,067 |
-1.57% |
79,400 |
2025/3/27 |
1,078 |
1,084 |
1,061 |
1,084 |
-1.63% |
129,300 |
2025/3/26 |
1,096 |
1,107 |
1,091 |
1,102 |
+0.92% |
103,500 |
2025/3/25 |
1,086 |
1,100 |
1,080 |
1,092 |
+0.55% |
68,600 |
2025/3/24 |
1,083 |
1,095 |
1,062 |
1,086 |
+1.50% |
96,400 |
2025/3/21 |
1,067 |
1,079 |
1,060 |
1,070 |
+0.00% |
63,400 |
2025/3/19 |
1,076 |
1,085 |
1,065 |
1,070 |
-0.56% |
39,100 |
2025/3/18 |
1,063 |
1,083 |
1,063 |
1,076 |
+1.80% |
75,400 |
2025/3/17 |
1,040 |
1,065 |
1,040 |
1,057 |
+1.63% |
100,500 |
2025/3/14 |
1,034 |
1,044 |
1,026 |
1,040 |
+0.78% |
55,000 |
2025/3/13 |
1,039 |
1,041 |
1,023 |
1,032 |
+0.00% |
64,700 |
2025/3/12 |
1,039 |
1,058 |
1,025 |
1,032 |
-2.37% |
87,000 |
2025/3/11 |
1,048 |
1,071 |
1,032 |
1,057 |
-1.49% |
99,500 |
2025/3/10 |
1,084 |
1,096 |
1,073 |
1,073 |
-0.83% |
120,000 |
2025/3/7 |
1,059 |
1,084 |
1,044 |
1,082 |
+0.74% |
107,100 |
2025/3/6 |
1,052 |
1,074 |
1,050 |
1,074 |
+2.58% |
103,300 |
2025/3/5 |
1,049 |
1,061 |
1,045 |
1,047 |
+0.29% |
52,200 |
2025/3/4 |
1,050 |
1,057 |
1,041 |
1,044 |
-0.29% |
78,600 |
2025/3/3 |
1,040 |
1,063 |
1,036 |
1,047 |
+2.75% |
76,800 |
2025/2/28 |
1,030 |
1,046 |
1,013 |
1,019 |
-2.77% |
143,500 |
2025/2/27 |
1,030 |
1,050 |
1,019 |
1,048 |
+1.65% |
71,300 |
2025/2/26 |
1,028 |
1,031 |
1,008 |
1,031 |
+0.29% |
101,600 |
2025/2/25 |
1,042 |
1,058 |
1,022 |
1,028 |
-4.10% |
86,800 |
2025/2/21 |
1,020 |
1,084 |
1,005 |
1,072 |
+4.38% |
219,800 |
2025/2/20 |
1,044 |
1,044 |
1,025 |
1,027 |
-1.91% |
42,200 |
2025/2/19 |
1,048 |
1,057 |
1,044 |
1,047 |
+0.10% |
62,600 |
2025/2/18 |
1,048 |
1,064 |
1,038 |
1,046 |
+0.67% |
87,100 |
2025/2/17 |
1,039 |
1,045 |
1,015 |
1,039 |
+0.00% |
104,800 |
2025/2/14 |
1,028 |
1,056 |
1,006 |
1,039 |
+2.97% |
185,700 |
2025/2/13 |
1,026 |
1,029 |
1,005 |
1,009 |
+0.30% |
123,900 |
2025/2/12 |
1,060 |
1,060 |
1,004 |
1,006 |
-5.09% |
181,500 |
2025/2/10 |
1,031 |
1,064 |
1,031 |
1,060 |
+1.24% |
130,000 |
2025/2/7 |
1,037 |
1,050 |
1,029 |
1,047 |
+1.75% |
95,400 |
2025/2/6 |
1,031 |
1,046 |
1,024 |
1,029 |
-0.39% |
111,700 |
2025/2/5 |
1,030 |
1,043 |
1,020 |
1,033 |
+1.67% |
170,200 |
2025/2/4 |
1,027 |
1,034 |
1,011 |
1,016 |
+0.49% |
97,900 |
2025/2/3 |
1,000 |
1,011 |
996 |
1,011 |
-2.03% |
126,400 |
2025/1/31 |
1,035 |
1,042 |
1,018 |
1,032 |
-0.39% |
106,400 |
2025/1/30 |
1,007 |
1,036 |
1,007 |
1,036 |
+2.47% |
107,200 |
2025/1/29 |
1,025 |
1,025 |
1,009 |
1,011 |
-1.56% |
52,400 |
2025/1/28 |
1,008 |
1,033 |
1,008 |
1,027 |
+1.88% |
90,000 |
2025/1/27 |
990 |
1,015 |
988 |
1,008 |
+2.54% |
120,400 |
2025/1/24 |
981 |
991 |
973 |
983 |
+0.41% |
141,400 |
2025/1/23 |
970 |
981 |
959 |
979 |
+0.62% |
91,900 |
2025/1/22 |
960 |
973 |
951 |
973 |
+1.88% |
121,300 |
2025/1/21 |
935 |
958 |
934 |
955 |
+3.13% |
84,000 |
2025/1/20 |
927 |
954 |
926 |
926 |
+0.22% |
115,200 |
2025/1/17 |
934 |
940 |
919 |
924 |
-2.01% |
203,500 |
2025/1/16 |
951 |
955 |
940 |
943 |
-1.36% |
141,300 |
2025/1/15 |
959 |
963 |
943 |
956 |
-0.52% |
93,900 |
|