日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,050 |
1,071 |
1,050 |
1,060 |
+0.95% |
9,400 |
2025/7/10 |
1,041 |
1,060 |
1,016 |
1,050 |
-1.69% |
9,000 |
2025/7/9 |
1,020 |
1,068 |
1,020 |
1,068 |
+4.71% |
22,100 |
2025/7/8 |
1,027 |
1,028 |
1,020 |
1,020 |
+0.10% |
1,200 |
2025/7/7 |
1,022 |
1,029 |
1,016 |
1,019 |
-1.07% |
3,900 |
2025/7/4 |
1,027 |
1,042 |
1,026 |
1,030 |
-0.68% |
8,700 |
2025/7/3 |
1,017 |
1,044 |
1,017 |
1,037 |
+2.17% |
13,800 |
2025/7/2 |
1,019 |
1,030 |
1,015 |
1,015 |
-0.39% |
5,000 |
2025/7/1 |
1,007 |
1,040 |
1,007 |
1,019 |
+1.09% |
5,500 |
2025/6/30 |
1,000 |
1,047 |
1,000 |
1,008 |
+0.50% |
12,100 |
2025/6/27 |
1,013 |
1,013 |
1,001 |
1,003 |
-0.89% |
12,200 |
2025/6/26 |
1,036 |
1,036 |
1,012 |
1,012 |
-2.32% |
21,200 |
2025/6/25 |
1,019 |
1,036 |
1,012 |
1,036 |
+1.87% |
1,800 |
2025/6/24 |
1,022 |
1,022 |
1,007 |
1,017 |
+1.09% |
9,200 |
2025/6/23 |
1,002 |
1,021 |
1,002 |
1,006 |
-0.79% |
6,700 |
2025/6/20 |
1,036 |
1,036 |
1,011 |
1,014 |
-1.55% |
9,500 |
2025/6/19 |
1,012 |
1,043 |
1,012 |
1,030 |
+1.98% |
7,300 |
2025/6/18 |
1,034 |
1,034 |
1,010 |
1,010 |
-1.85% |
11,600 |
2025/6/17 |
1,022 |
1,036 |
1,022 |
1,029 |
+0.68% |
4,800 |
2025/6/16 |
1,026 |
1,037 |
1,000 |
1,022 |
-0.10% |
18,000 |
2025/6/13 |
1,043 |
1,048 |
1,023 |
1,023 |
-2.01% |
7,500 |
2025/6/12 |
1,043 |
1,049 |
1,043 |
1,044 |
+0.00% |
1,300 |
2025/6/11 |
1,053 |
1,054 |
1,042 |
1,044 |
-0.85% |
5,800 |
2025/6/10 |
1,055 |
1,062 |
1,050 |
1,053 |
-1.03% |
9,300 |
2025/6/9 |
1,063 |
1,137 |
1,035 |
1,064 |
-0.93% |
56,000 |
2025/6/6 |
1,078 |
1,078 |
1,062 |
1,074 |
-0.09% |
5,300 |
2025/6/5 |
1,088 |
1,088 |
1,066 |
1,075 |
-0.37% |
3,600 |
2025/6/4 |
1,082 |
1,087 |
1,078 |
1,079 |
-0.09% |
16,800 |
2025/6/3 |
1,094 |
1,094 |
1,079 |
1,080 |
-1.28% |
4,200 |
2025/6/2 |
1,105 |
1,109 |
1,094 |
1,094 |
-1.00% |
3,800 |
2025/5/30 |
1,078 |
1,108 |
1,078 |
1,105 |
+2.13% |
9,800 |
2025/5/29 |
1,101 |
1,101 |
1,080 |
1,082 |
-0.92% |
8,600 |
2025/5/28 |
1,099 |
1,101 |
1,089 |
1,092 |
+0.92% |
11,800 |
2025/5/27 |
1,091 |
1,091 |
1,082 |
1,082 |
-0.09% |
3,100 |
2025/5/26 |
1,080 |
1,091 |
1,080 |
1,083 |
+0.28% |
3,000 |
2025/5/23 |
1,106 |
1,106 |
1,080 |
1,080 |
-0.09% |
16,300 |
2025/5/22 |
1,082 |
1,090 |
1,081 |
1,081 |
-0.73% |
2,500 |
2025/5/21 |
1,115 |
1,115 |
1,089 |
1,089 |
-1.00% |
15,000 |
2025/5/20 |
1,080 |
1,110 |
1,080 |
1,100 |
+1.66% |
7,200 |
2025/5/19 |
1,072 |
1,091 |
1,067 |
1,082 |
+0.84% |
7,300 |
2025/5/16 |
1,067 |
1,089 |
1,055 |
1,073 |
+0.56% |
18,600 |
2025/5/15 |
1,090 |
1,124 |
1,050 |
1,067 |
-0.37% |
77,900 |
2025/5/14 |
1,071 |
1,086 |
1,050 |
1,071 |
+0.09% |
22,200 |
2025/5/13 |
1,114 |
1,115 |
1,070 |
1,070 |
-2.10% |
37,200 |
2025/5/12 |
1,136 |
1,136 |
1,072 |
1,093 |
-2.58% |
59,200 |
2025/5/9 |
1,298 |
1,330 |
1,031 |
1,122 |
-12.34% |
213,300 |
2025/5/8 |
1,235 |
1,280 |
1,205 |
1,280 |
+3.39% |
35,600 |
2025/5/7 |
1,166 |
1,252 |
1,145 |
1,238 |
+6.17% |
40,100 |
2025/5/2 |
1,130 |
1,192 |
1,123 |
1,166 |
+2.64% |
18,400 |
2025/5/1 |
1,177 |
1,198 |
1,114 |
1,136 |
-3.81% |
31,800 |
2025/4/30 |
1,174 |
1,201 |
1,166 |
1,181 |
+0.25% |
9,800 |
2025/4/28 |
1,218 |
1,219 |
1,158 |
1,178 |
-0.84% |
12,900 |
2025/4/25 |
1,150 |
1,228 |
1,150 |
1,188 |
+3.57% |
25,200 |
2025/4/24 |
1,146 |
1,150 |
1,129 |
1,147 |
-0.17% |
5,300 |
2025/4/23 |
1,164 |
1,189 |
1,130 |
1,149 |
+0.88% |
7,000 |
2025/4/22 |
1,164 |
1,178 |
1,139 |
1,139 |
-3.88% |
8,400 |
2025/4/21 |
1,186 |
1,216 |
1,171 |
1,185 |
-0.75% |
27,800 |
2025/4/18 |
1,120 |
1,196 |
1,120 |
1,194 |
+6.51% |
33,500 |
2025/4/17 |
1,092 |
1,121 |
1,090 |
1,121 |
+1.72% |
9,600 |
2025/4/16 |
1,116 |
1,126 |
1,097 |
1,102 |
-0.54% |
8,600 |
2025/4/15 |
1,101 |
1,117 |
1,100 |
1,108 |
+0.45% |
12,200 |
2025/4/14 |
1,077 |
1,115 |
1,077 |
1,103 |
+2.89% |
16,600 |
2025/4/11 |
1,062 |
1,075 |
1,028 |
1,072 |
-1.47% |
11,700 |
2025/4/10 |
1,115 |
1,115 |
1,052 |
1,088 |
+7.62% |
16,800 |
2025/4/9 |
1,007 |
1,024 |
961 |
1,011 |
-4.17% |
35,000 |
2025/4/8 |
1,010 |
1,055 |
998 |
1,055 |
+13.69% |
32,300 |
2025/4/7 |
930 |
986 |
907 |
928 |
-8.39% |
54,000 |
2025/4/4 |
1,055 |
1,080 |
970 |
1,013 |
-8.33% |
103,000 |
2025/4/3 |
1,093 |
1,170 |
1,086 |
1,105 |
-6.59% |
64,900 |
2025/4/2 |
1,199 |
1,199 |
1,171 |
1,183 |
-1.33% |
18,300 |
2025/4/1 |
1,239 |
1,239 |
1,194 |
1,199 |
-1.72% |
17,000 |
2025/3/31 |
1,255 |
1,293 |
1,217 |
1,220 |
-3.94% |
46,600 |
2025/3/28 |
1,255 |
1,305 |
1,255 |
1,270 |
-0.24% |
41,700 |
2025/3/27 |
1,290 |
1,316 |
1,263 |
1,273 |
-2.00% |
29,500 |
2025/3/26 |
1,308 |
1,308 |
1,286 |
1,299 |
+0.39% |
10,100 |
2025/3/25 |
1,335 |
1,335 |
1,288 |
1,294 |
-1.60% |
12,800 |
2025/3/24 |
1,326 |
1,328 |
1,302 |
1,315 |
-0.83% |
7,800 |
2025/3/21 |
1,248 |
1,365 |
1,248 |
1,326 |
+5.66% |
43,000 |
2025/3/19 |
1,270 |
1,285 |
1,254 |
1,255 |
-0.63% |
9,000 |
2025/3/18 |
1,299 |
1,299 |
1,253 |
1,263 |
-2.77% |
19,300 |
2025/3/17 |
1,278 |
1,299 |
1,257 |
1,299 |
+3.01% |
14,000 |
2025/3/14 |
1,261 |
1,267 |
1,261 |
1,261 |
+0.08% |
1,700 |
2025/3/13 |
1,284 |
1,302 |
1,260 |
1,260 |
-1.87% |
16,500 |
2025/3/12 |
1,282 |
1,326 |
1,282 |
1,284 |
-0.85% |
8,100 |
2025/3/11 |
1,290 |
1,303 |
1,266 |
1,295 |
-0.31% |
17,800 |
2025/3/10 |
1,314 |
1,329 |
1,298 |
1,299 |
+0.15% |
4,500 |
2025/3/7 |
1,330 |
1,334 |
1,291 |
1,297 |
-3.35% |
20,800 |
2025/3/6 |
1,366 |
1,367 |
1,342 |
1,342 |
+0.00% |
26,600 |
2025/3/5 |
1,334 |
1,369 |
1,331 |
1,342 |
-0.15% |
28,500 |
2025/3/4 |
1,324 |
1,354 |
1,318 |
1,344 |
+0.52% |
27,600 |
2025/3/3 |
1,300 |
1,375 |
1,300 |
1,337 |
+3.80% |
39,300 |
2025/2/28 |
1,330 |
1,342 |
1,261 |
1,288 |
-2.94% |
44,900 |
2025/2/27 |
1,349 |
1,359 |
1,300 |
1,327 |
+0.15% |
62,500 |
2025/2/26 |
1,264 |
1,400 |
1,264 |
1,325 |
+5.16% |
155,700 |
2025/2/25 |
1,250 |
1,274 |
1,212 |
1,260 |
-0.71% |
65,900 |
2025/2/21 |
1,250 |
1,280 |
1,186 |
1,269 |
-4.08% |
320,700 |
2025/2/20 |
1,017 |
1,323 |
1,017 |
1,323 |
+29.33% |
534,100 |
2025/2/19 |
998 |
1,042 |
998 |
1,023 |
+3.44% |
18,400 |
2025/2/18 |
997 |
997 |
989 |
989 |
-0.40% |
11,900 |
2025/2/17 |
988 |
996 |
988 |
993 |
+0.51% |
5,300 |
2025/2/14 |
990 |
997 |
984 |
988 |
-0.50% |
5,700 |
2025/2/13 |
993 |
1,000 |
953 |
993 |
-0.20% |
31,700 |
2025/2/12 |
1,006 |
1,022 |
990 |
995 |
-0.50% |
15,700 |
2025/2/10 |
1,080 |
1,080 |
995 |
1,000 |
-7.41% |
82,200 |
2025/2/7 |
1,025 |
1,220 |
1,013 |
1,080 |
+5.06% |
223,000 |
2025/2/6 |
1,001 |
1,033 |
1,001 |
1,028 |
+2.70% |
17,000 |
2025/2/5 |
1,021 |
1,021 |
999 |
1,001 |
-1.96% |
16,400 |
2025/2/4 |
972 |
1,022 |
965 |
1,021 |
+5.26% |
34,100 |
2025/2/3 |
970 |
975 |
954 |
970 |
+0.00% |
12,000 |
2025/1/31 |
936 |
970 |
933 |
970 |
+3.74% |
11,200 |
2025/1/30 |
937 |
952 |
934 |
935 |
-0.32% |
2,200 |
2025/1/29 |
947 |
955 |
936 |
938 |
-0.32% |
4,600 |
2025/1/28 |
940 |
943 |
937 |
941 |
+0.11% |
2,500 |
2025/1/27 |
970 |
970 |
915 |
940 |
-0.21% |
11,800 |
2025/1/24 |
909 |
981 |
909 |
942 |
+4.43% |
25,100 |
2025/1/23 |
900 |
905 |
897 |
902 |
+0.22% |
4,500 |
2025/1/22 |
895 |
902 |
895 |
900 |
+0.56% |
2,500 |
2025/1/21 |
895 |
900 |
893 |
895 |
+0.00% |
2,800 |
2025/1/20 |
888 |
901 |
888 |
895 |
+0.45% |
2,800 |
2025/1/17 |
880 |
891 |
877 |
891 |
+0.91% |
5,500 |
2025/1/16 |
893 |
893 |
879 |
883 |
-1.12% |
11,200 |
2025/1/15 |
885 |
900 |
883 |
893 |
+0.90% |
4,000 |
2025/1/14 |
912 |
912 |
885 |
885 |
-3.17% |
9,500 |
|