日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/10 |
1,041 |
1,049 |
1,041 |
1,049 |
+0.77% |
5,300 |
2025/7/9 |
1,044 |
1,050 |
1,041 |
1,041 |
-0.19% |
5,200 |
2025/7/8 |
1,044 |
1,046 |
1,040 |
1,043 |
+0.29% |
3,200 |
2025/7/7 |
1,045 |
1,046 |
1,040 |
1,040 |
-0.10% |
4,400 |
2025/7/4 |
1,039 |
1,042 |
1,034 |
1,041 |
+0.29% |
13,000 |
2025/7/3 |
1,043 |
1,044 |
1,036 |
1,038 |
-0.19% |
6,400 |
2025/7/2 |
1,037 |
1,042 |
1,037 |
1,040 |
+0.29% |
2,500 |
2025/7/1 |
1,038 |
1,043 |
1,036 |
1,037 |
-0.38% |
5,200 |
2025/6/30 |
1,046 |
1,046 |
1,041 |
1,041 |
-0.38% |
6,200 |
2025/6/27 |
1,048 |
1,048 |
1,041 |
1,045 |
-0.10% |
3,000 |
2025/6/26 |
1,040 |
1,046 |
1,037 |
1,046 |
+0.10% |
5,000 |
2025/6/25 |
1,055 |
1,055 |
1,038 |
1,045 |
+1.26% |
12,300 |
2025/6/24 |
1,034 |
1,035 |
1,025 |
1,032 |
-0.19% |
15,100 |
2025/6/23 |
1,035 |
1,040 |
1,029 |
1,034 |
+0.00% |
16,600 |
2025/6/20 |
1,044 |
1,048 |
1,034 |
1,034 |
-0.96% |
18,200 |
2025/6/19 |
1,047 |
1,050 |
1,044 |
1,044 |
-0.29% |
12,400 |
2025/6/18 |
1,048 |
1,051 |
1,046 |
1,047 |
-0.29% |
8,300 |
2025/6/17 |
1,053 |
1,056 |
1,047 |
1,050 |
+0.29% |
4,000 |
2025/6/16 |
1,052 |
1,054 |
1,047 |
1,047 |
-0.29% |
10,800 |
2025/6/13 |
1,053 |
1,059 |
1,050 |
1,050 |
-0.28% |
14,300 |
2025/6/12 |
1,063 |
1,063 |
1,053 |
1,053 |
-0.85% |
7,000 |
2025/6/11 |
1,056 |
1,062 |
1,052 |
1,062 |
+0.47% |
6,200 |
2025/6/10 |
1,057 |
1,060 |
1,056 |
1,057 |
+0.00% |
4,100 |
2025/6/9 |
1,066 |
1,066 |
1,056 |
1,057 |
-0.38% |
5,100 |
2025/6/6 |
1,059 |
1,064 |
1,059 |
1,061 |
-0.47% |
3,600 |
2025/6/5 |
1,055 |
1,066 |
1,055 |
1,066 |
+1.04% |
10,200 |
2025/6/4 |
1,065 |
1,069 |
1,054 |
1,055 |
-1.12% |
14,500 |
2025/6/3 |
1,069 |
1,069 |
1,064 |
1,067 |
+0.09% |
4,100 |
2025/6/2 |
1,068 |
1,068 |
1,061 |
1,066 |
+0.38% |
11,000 |
2025/5/30 |
1,062 |
1,063 |
1,060 |
1,062 |
+0.00% |
4,700 |
2025/5/29 |
1,064 |
1,065 |
1,060 |
1,062 |
+0.57% |
4,200 |
2025/5/28 |
1,062 |
1,066 |
1,056 |
1,056 |
-0.56% |
14,500 |
2025/5/27 |
1,070 |
1,074 |
1,062 |
1,062 |
+0.00% |
13,200 |
2025/5/26 |
1,061 |
1,063 |
1,056 |
1,062 |
+1.14% |
5,600 |
2025/5/23 |
1,073 |
1,073 |
1,050 |
1,050 |
-0.28% |
19,700 |
2025/5/22 |
1,052 |
1,065 |
1,051 |
1,053 |
+0.19% |
9,000 |
2025/5/21 |
1,075 |
1,075 |
1,051 |
1,051 |
-1.68% |
24,300 |
2025/5/20 |
1,050 |
1,069 |
1,050 |
1,069 |
+2.69% |
29,400 |
2025/5/19 |
1,050 |
1,061 |
1,032 |
1,041 |
+0.39% |
68,400 |
2025/5/16 |
1,040 |
1,047 |
1,030 |
1,037 |
+0.88% |
21,400 |
2025/5/15 |
1,033 |
1,075 |
1,018 |
1,028 |
-1.15% |
120,300 |
2025/5/14 |
1,030 |
1,040 |
1,029 |
1,040 |
+0.58% |
11,300 |
2025/5/13 |
1,032 |
1,038 |
1,025 |
1,034 |
+0.19% |
14,600 |
2025/5/12 |
1,016 |
1,032 |
1,016 |
1,032 |
+1.38% |
26,100 |
2025/5/9 |
1,024 |
1,027 |
1,016 |
1,018 |
-0.59% |
5,200 |
2025/5/8 |
1,027 |
1,027 |
1,019 |
1,024 |
+0.10% |
2,300 |
2025/5/7 |
1,019 |
1,024 |
1,011 |
1,023 |
+0.39% |
8,400 |
2025/5/2 |
1,018 |
1,019 |
1,009 |
1,019 |
+0.79% |
13,300 |
2025/5/1 |
1,020 |
1,022 |
1,011 |
1,011 |
-0.10% |
9,100 |
2025/4/30 |
1,014 |
1,018 |
1,010 |
1,012 |
-0.30% |
6,500 |
2025/4/28 |
1,016 |
1,021 |
1,013 |
1,015 |
-0.10% |
6,400 |
2025/4/25 |
1,024 |
1,024 |
1,012 |
1,016 |
+0.79% |
11,200 |
2025/4/24 |
1,032 |
1,033 |
1,000 |
1,008 |
-2.04% |
64,400 |
2025/4/23 |
1,024 |
1,029 |
1,020 |
1,029 |
+0.49% |
7,900 |
2025/4/22 |
1,020 |
1,024 |
1,017 |
1,024 |
+0.39% |
5,000 |
2025/4/21 |
1,018 |
1,023 |
1,014 |
1,020 |
+0.00% |
10,300 |
2025/4/18 |
1,019 |
1,023 |
1,018 |
1,020 |
+0.20% |
7,800 |
2025/4/17 |
1,010 |
1,018 |
1,009 |
1,018 |
+0.69% |
10,200 |
2025/4/16 |
1,013 |
1,017 |
1,010 |
1,011 |
-0.39% |
3,900 |
2025/4/15 |
1,011 |
1,017 |
1,011 |
1,015 |
+0.00% |
3,600 |
2025/4/14 |
1,012 |
1,022 |
1,012 |
1,015 |
+0.40% |
7,600 |
2025/4/11 |
1,006 |
1,015 |
1,003 |
1,011 |
-0.69% |
11,100 |
2025/4/10 |
1,022 |
1,034 |
1,010 |
1,018 |
+1.70% |
25,700 |
2025/4/9 |
1,009 |
1,019 |
991 |
1,001 |
-1.28% |
60,100 |
2025/4/8 |
982 |
1,023 |
982 |
1,014 |
+4.86% |
49,900 |
2025/4/7 |
950 |
985 |
920 |
967 |
-2.72% |
103,000 |
2025/4/4 |
996 |
1,003 |
982 |
994 |
-1.09% |
99,800 |
2025/4/3 |
1,006 |
1,015 |
1,001 |
1,005 |
-0.99% |
37,500 |
2025/4/2 |
1,014 |
1,025 |
1,010 |
1,015 |
+0.20% |
17,100 |
2025/4/1 |
1,008 |
1,020 |
1,008 |
1,013 |
+0.50% |
17,900 |
2025/3/31 |
1,012 |
1,012 |
1,000 |
1,008 |
-0.59% |
36,300 |
2025/3/28 |
1,009 |
1,019 |
1,004 |
1,014 |
-2.50% |
33,900 |
2025/3/27 |
1,036 |
1,043 |
1,033 |
1,040 |
+0.00% |
58,500 |
2025/3/26 |
1,036 |
1,045 |
1,034 |
1,040 |
-0.57% |
25,100 |
2025/3/25 |
1,040 |
1,066 |
1,024 |
1,046 |
+1.26% |
49,100 |
2025/3/24 |
1,022 |
1,037 |
1,020 |
1,033 |
+1.18% |
35,700 |
2025/3/21 |
1,015 |
1,027 |
1,015 |
1,021 |
+0.00% |
18,400 |
2025/3/19 |
1,016 |
1,021 |
1,010 |
1,021 |
+0.49% |
27,300 |
2025/3/18 |
1,019 |
1,022 |
1,016 |
1,016 |
-0.49% |
35,100 |
2025/3/17 |
1,025 |
1,028 |
1,020 |
1,021 |
-0.29% |
27,900 |
2025/3/14 |
1,017 |
1,030 |
1,015 |
1,024 |
+0.10% |
22,700 |
2025/3/13 |
1,020 |
1,024 |
1,016 |
1,023 |
+0.00% |
11,900 |
2025/3/12 |
1,020 |
1,025 |
1,018 |
1,023 |
+0.10% |
13,300 |
2025/3/11 |
1,017 |
1,028 |
1,013 |
1,022 |
-0.20% |
27,400 |
2025/3/10 |
1,023 |
1,029 |
1,018 |
1,024 |
+0.20% |
22,800 |
2025/3/7 |
1,027 |
1,035 |
1,021 |
1,022 |
-0.87% |
10,900 |
2025/3/6 |
1,040 |
1,045 |
1,030 |
1,031 |
-0.58% |
16,000 |
2025/3/5 |
1,030 |
1,038 |
1,027 |
1,037 |
+0.68% |
8,600 |
2025/3/4 |
1,031 |
1,039 |
1,023 |
1,030 |
+0.39% |
15,900 |
2025/3/3 |
1,027 |
1,030 |
1,022 |
1,026 |
+0.00% |
85,700 |
2025/2/28 |
1,022 |
1,027 |
1,015 |
1,026 |
+0.49% |
13,200 |
2025/2/27 |
1,017 |
1,021 |
1,012 |
1,021 |
+0.59% |
13,500 |
2025/2/26 |
1,015 |
1,019 |
1,012 |
1,015 |
-0.29% |
13,100 |
2025/2/25 |
1,015 |
1,018 |
1,009 |
1,018 |
+0.59% |
17,100 |
2025/2/21 |
1,011 |
1,013 |
1,007 |
1,012 |
+0.20% |
8,900 |
2025/2/20 |
1,013 |
1,013 |
1,006 |
1,010 |
-0.30% |
8,400 |
2025/2/19 |
1,009 |
1,013 |
1,006 |
1,013 |
+0.00% |
11,700 |
2025/2/18 |
1,011 |
1,014 |
1,005 |
1,013 |
+0.20% |
10,000 |
2025/2/17 |
1,020 |
1,020 |
1,011 |
1,011 |
-0.39% |
15,700 |
2025/2/14 |
1,002 |
1,029 |
998 |
1,015 |
+1.40% |
29,000 |
2025/2/13 |
1,003 |
1,008 |
1,000 |
1,001 |
-0.50% |
14,500 |
2025/2/12 |
1,005 |
1,013 |
1,001 |
1,006 |
+0.10% |
11,400 |
2025/2/10 |
1,001 |
1,062 |
999 |
1,005 |
+0.30% |
38,300 |
2025/2/7 |
1,001 |
1,005 |
999 |
1,002 |
+0.00% |
11,600 |
2025/2/6 |
1,004 |
1,006 |
1,001 |
1,002 |
-0.30% |
10,000 |
2025/2/5 |
1,003 |
1,005 |
1,000 |
1,005 |
+0.10% |
9,200 |
2025/2/4 |
1,005 |
1,005 |
1,000 |
1,004 |
+0.00% |
14,200 |
2025/2/3 |
1,007 |
1,007 |
1,000 |
1,004 |
+0.10% |
13,900 |
2025/1/31 |
1,010 |
1,010 |
998 |
1,003 |
-0.30% |
22,300 |
2025/1/30 |
1,012 |
1,012 |
1,000 |
1,006 |
-0.59% |
19,600 |
2025/1/29 |
1,014 |
1,014 |
1,004 |
1,012 |
+0.60% |
8,900 |
2025/1/28 |
1,005 |
1,011 |
1,002 |
1,006 |
+0.00% |
10,100 |
2025/1/27 |
1,009 |
1,012 |
1,000 |
1,006 |
+0.10% |
17,400 |
2025/1/24 |
1,011 |
1,011 |
999 |
1,005 |
+0.30% |
17,900 |
2025/1/23 |
999 |
1,002 |
995 |
1,002 |
+0.00% |
16,500 |
2025/1/22 |
1,011 |
1,011 |
998 |
1,002 |
-0.60% |
18,800 |
2025/1/21 |
988 |
1,015 |
986 |
1,008 |
+1.72% |
42,500 |
2025/1/20 |
990 |
992 |
986 |
991 |
+0.41% |
4,900 |
2025/1/17 |
981 |
989 |
981 |
987 |
+0.51% |
4,600 |
2025/1/16 |
998 |
998 |
980 |
982 |
-1.50% |
55,400 |
2025/1/15 |
998 |
998 |
985 |
997 |
-0.10% |
8,900 |
2025/1/14 |
1,001 |
1,001 |
987 |
998 |
-0.20% |
15,600 |
2025/1/10 |
999 |
1,001 |
998 |
1,000 |
+0.10% |
32,300 |
|