日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
980 |
981 |
969 |
974 |
-1.02% |
26,900 |
2025/7/11 |
973 |
986 |
973 |
984 |
+1.44% |
23,200 |
2025/7/10 |
982 |
988 |
969 |
970 |
-0.92% |
44,300 |
2025/7/9 |
969 |
980 |
968 |
979 |
+1.45% |
26,300 |
2025/7/8 |
975 |
975 |
960 |
965 |
-1.03% |
40,700 |
2025/7/7 |
1,015 |
1,015 |
975 |
975 |
-4.04% |
75,400 |
2025/7/4 |
1,018 |
1,027 |
1,014 |
1,016 |
-0.10% |
18,500 |
2025/7/3 |
1,004 |
1,020 |
1,004 |
1,017 |
+1.09% |
17,900 |
2025/7/2 |
1,001 |
1,024 |
1,000 |
1,006 |
+0.30% |
23,400 |
2025/7/1 |
1,041 |
1,041 |
1,003 |
1,003 |
-5.73% |
59,400 |
2025/6/30 |
1,019 |
1,064 |
1,005 |
1,064 |
+5.56% |
83,600 |
2025/6/27 |
1,007 |
1,030 |
995 |
1,008 |
+0.70% |
71,300 |
2025/6/26 |
965 |
1,025 |
965 |
1,001 |
-2.34% |
147,000 |
2025/6/25 |
1,040 |
1,045 |
1,016 |
1,025 |
-1.16% |
119,400 |
2025/6/24 |
1,015 |
1,040 |
1,015 |
1,037 |
+2.57% |
34,100 |
2025/6/23 |
1,022 |
1,028 |
1,005 |
1,011 |
-1.94% |
21,100 |
2025/6/20 |
1,033 |
1,044 |
1,027 |
1,031 |
-0.48% |
20,800 |
2025/6/19 |
1,043 |
1,057 |
1,036 |
1,036 |
-0.77% |
27,700 |
2025/6/18 |
1,031 |
1,044 |
1,028 |
1,044 |
+1.16% |
16,800 |
2025/6/17 |
1,024 |
1,043 |
1,022 |
1,032 |
+0.78% |
26,400 |
2025/6/16 |
1,013 |
1,027 |
1,008 |
1,024 |
+2.30% |
29,100 |
2025/6/13 |
1,013 |
1,018 |
998 |
1,001 |
-1.86% |
29,000 |
2025/6/12 |
1,005 |
1,021 |
999 |
1,020 |
+1.49% |
28,500 |
2025/6/11 |
997 |
1,009 |
997 |
1,005 |
+0.80% |
12,700 |
2025/6/10 |
986 |
1,006 |
985 |
997 |
+1.12% |
37,200 |
2025/6/9 |
968 |
986 |
964 |
986 |
+1.54% |
26,700 |
2025/6/6 |
962 |
971 |
961 |
971 |
+0.94% |
17,800 |
2025/6/5 |
958 |
972 |
958 |
962 |
+1.05% |
23,100 |
2025/6/4 |
947 |
962 |
945 |
952 |
+0.63% |
21,000 |
2025/6/3 |
962 |
969 |
946 |
946 |
-1.56% |
39,800 |
2025/6/2 |
970 |
975 |
961 |
961 |
-0.93% |
22,100 |
2025/5/30 |
962 |
973 |
960 |
970 |
+0.62% |
21,200 |
2025/5/29 |
968 |
969 |
959 |
964 |
+0.42% |
43,700 |
2025/5/28 |
972 |
973 |
960 |
960 |
-0.31% |
37,800 |
2025/5/27 |
961 |
970 |
960 |
963 |
+0.10% |
20,800 |
2025/5/26 |
959 |
965 |
959 |
962 |
+0.00% |
25,100 |
2025/5/23 |
971 |
976 |
961 |
962 |
+0.21% |
32,000 |
2025/5/22 |
974 |
974 |
958 |
960 |
-2.14% |
60,200 |
2025/5/21 |
980 |
992 |
976 |
981 |
+0.72% |
36,900 |
2025/5/20 |
1,003 |
1,003 |
974 |
974 |
-3.18% |
80,100 |
2025/5/19 |
1,002 |
1,011 |
994 |
1,006 |
+0.40% |
39,000 |
2025/5/16 |
1,001 |
1,013 |
998 |
1,002 |
+0.00% |
27,900 |
2025/5/15 |
1,009 |
1,015 |
1,002 |
1,002 |
-0.69% |
26,900 |
2025/5/14 |
1,053 |
1,053 |
1,008 |
1,009 |
-4.18% |
43,100 |
2025/5/13 |
1,068 |
1,110 |
1,051 |
1,053 |
-1.40% |
152,400 |
2025/5/12 |
1,030 |
1,086 |
1,030 |
1,068 |
+5.53% |
89,700 |
2025/5/9 |
1,001 |
1,017 |
998 |
1,012 |
+1.20% |
27,800 |
2025/5/8 |
1,013 |
1,013 |
989 |
1,000 |
-1.28% |
108,400 |
2025/5/7 |
1,035 |
1,044 |
1,002 |
1,013 |
-2.60% |
95,700 |
2025/5/2 |
1,061 |
1,071 |
1,032 |
1,040 |
-1.98% |
68,300 |
2025/5/1 |
1,070 |
1,076 |
1,044 |
1,061 |
-1.94% |
42,900 |
2025/4/30 |
1,119 |
1,119 |
1,054 |
1,082 |
-3.31% |
66,100 |
2025/4/28 |
1,120 |
1,160 |
1,115 |
1,119 |
+2.66% |
434,400 |
2025/4/25 |
1,076 |
1,110 |
1,076 |
1,090 |
+1.11% |
45,900 |
2025/4/24 |
1,091 |
1,092 |
1,058 |
1,078 |
-1.37% |
48,800 |
2025/4/23 |
1,099 |
1,115 |
1,081 |
1,093 |
+0.18% |
47,700 |
2025/4/22 |
1,110 |
1,128 |
1,076 |
1,091 |
+0.37% |
64,100 |
2025/4/21 |
1,099 |
1,124 |
1,087 |
1,087 |
-1.63% |
33,500 |
2025/4/18 |
1,061 |
1,105 |
1,048 |
1,105 |
+4.15% |
50,700 |
2025/4/17 |
1,018 |
1,064 |
1,011 |
1,061 |
+4.43% |
55,400 |
2025/4/16 |
1,044 |
1,061 |
1,008 |
1,016 |
-3.51% |
47,500 |
2025/4/15 |
1,100 |
1,107 |
1,037 |
1,053 |
-4.01% |
71,700 |
2025/4/14 |
1,050 |
1,100 |
1,050 |
1,097 |
+4.48% |
47,800 |
2025/4/11 |
1,089 |
1,089 |
1,037 |
1,050 |
-2.23% |
51,500 |
2025/4/10 |
1,058 |
1,090 |
1,058 |
1,074 |
+4.17% |
38,100 |
2025/4/9 |
1,000 |
1,050 |
995 |
1,031 |
+0.10% |
42,500 |
2025/4/8 |
1,009 |
1,057 |
1,001 |
1,030 |
+7.63% |
39,100 |
2025/4/7 |
955 |
1,004 |
941 |
957 |
-8.94% |
61,600 |
2025/4/4 |
1,094 |
1,098 |
1,034 |
1,051 |
-6.16% |
66,800 |
2025/4/3 |
1,110 |
1,126 |
1,104 |
1,120 |
-1.58% |
29,000 |
2025/4/2 |
1,150 |
1,153 |
1,135 |
1,138 |
-0.96% |
27,700 |
2025/4/1 |
1,129 |
1,164 |
1,129 |
1,149 |
+1.77% |
28,500 |
2025/3/31 |
1,172 |
1,172 |
1,129 |
1,129 |
-3.75% |
31,900 |
2025/3/28 |
1,166 |
1,185 |
1,166 |
1,173 |
-0.76% |
34,200 |
2025/3/27 |
1,165 |
1,182 |
1,157 |
1,182 |
+0.08% |
34,100 |
2025/3/26 |
1,150 |
1,182 |
1,142 |
1,181 |
+2.70% |
36,800 |
2025/3/25 |
1,133 |
1,159 |
1,133 |
1,150 |
+0.70% |
18,500 |
2025/3/24 |
1,137 |
1,145 |
1,128 |
1,142 |
+0.53% |
21,500 |
2025/3/21 |
1,167 |
1,167 |
1,136 |
1,136 |
-2.66% |
18,000 |
2025/3/19 |
1,171 |
1,179 |
1,165 |
1,167 |
-0.68% |
18,300 |
2025/3/18 |
1,188 |
1,198 |
1,175 |
1,175 |
-1.09% |
29,400 |
2025/3/17 |
1,152 |
1,190 |
1,152 |
1,188 |
+2.68% |
30,900 |
2025/3/14 |
1,173 |
1,177 |
1,146 |
1,157 |
-1.70% |
34,200 |
2025/3/13 |
1,169 |
1,188 |
1,165 |
1,177 |
+0.68% |
26,200 |
2025/3/12 |
1,165 |
1,180 |
1,160 |
1,169 |
+0.34% |
30,200 |
2025/3/11 |
1,164 |
1,173 |
1,148 |
1,165 |
-1.69% |
27,700 |
2025/3/10 |
1,211 |
1,220 |
1,143 |
1,185 |
-2.63% |
56,000 |
2025/3/7 |
1,185 |
1,228 |
1,162 |
1,217 |
+2.70% |
47,500 |
2025/3/6 |
1,196 |
1,199 |
1,181 |
1,185 |
+0.51% |
23,400 |
2025/3/5 |
1,182 |
1,197 |
1,164 |
1,179 |
-0.25% |
28,200 |
2025/3/4 |
1,179 |
1,196 |
1,177 |
1,182 |
+0.68% |
33,500 |
2025/3/3 |
1,148 |
1,180 |
1,148 |
1,174 |
+3.07% |
41,500 |
2025/2/28 |
1,145 |
1,160 |
1,139 |
1,139 |
+0.35% |
33,900 |
2025/2/27 |
1,137 |
1,146 |
1,117 |
1,135 |
-0.44% |
36,100 |
2025/2/26 |
1,111 |
1,154 |
1,108 |
1,140 |
+3.54% |
56,400 |
2025/2/25 |
1,120 |
1,173 |
1,101 |
1,101 |
-1.52% |
64,600 |
2025/2/21 |
1,150 |
1,151 |
1,111 |
1,118 |
-3.79% |
71,800 |
2025/2/20 |
1,216 |
1,234 |
1,161 |
1,162 |
-6.06% |
63,800 |
2025/2/19 |
1,291 |
1,291 |
1,237 |
1,237 |
-5.50% |
238,400 |
2025/2/18 |
1,321 |
1,323 |
1,305 |
1,309 |
-2.09% |
139,300 |
2025/2/17 |
1,345 |
1,360 |
1,328 |
1,337 |
-0.74% |
35,800 |
2025/2/14 |
1,333 |
1,349 |
1,328 |
1,347 |
+1.43% |
46,400 |
2025/2/13 |
1,333 |
1,333 |
1,315 |
1,328 |
+1.22% |
44,500 |
2025/2/12 |
1,300 |
1,319 |
1,300 |
1,312 |
+0.31% |
62,100 |
2025/2/10 |
1,318 |
1,320 |
1,308 |
1,308 |
-0.76% |
23,900 |
2025/2/7 |
1,326 |
1,334 |
1,318 |
1,318 |
-0.60% |
21,100 |
2025/2/6 |
1,313 |
1,335 |
1,313 |
1,326 |
+0.99% |
33,700 |
2025/2/5 |
1,329 |
1,329 |
1,313 |
1,313 |
-0.30% |
19,200 |
2025/2/4 |
1,308 |
1,333 |
1,308 |
1,317 |
+1.07% |
23,900 |
2025/2/3 |
1,337 |
1,344 |
1,303 |
1,303 |
-2.54% |
37,200 |
2025/1/31 |
1,378 |
1,378 |
1,337 |
1,337 |
-3.26% |
45,600 |
2025/1/30 |
1,361 |
1,414 |
1,361 |
1,382 |
+1.62% |
52,400 |
2025/1/29 |
1,361 |
1,365 |
1,321 |
1,360 |
-0.07% |
51,200 |
2025/1/28 |
1,370 |
1,384 |
1,355 |
1,361 |
-0.66% |
147,200 |
2025/1/27 |
1,357 |
1,390 |
1,351 |
1,370 |
+2.54% |
38,600 |
2025/1/24 |
1,293 |
1,350 |
1,278 |
1,336 |
+3.41% |
41,100 |
2025/1/23 |
1,302 |
1,308 |
1,275 |
1,292 |
-0.77% |
35,300 |
2025/1/22 |
1,365 |
1,365 |
1,296 |
1,302 |
-3.48% |
40,600 |
2025/1/21 |
1,400 |
1,400 |
1,327 |
1,349 |
-2.32% |
54,100 |
2025/1/20 |
1,365 |
1,400 |
1,355 |
1,381 |
+1.25% |
56,600 |
2025/1/17 |
1,369 |
1,369 |
1,323 |
1,364 |
-0.07% |
37,000 |
2025/1/16 |
1,353 |
1,370 |
1,320 |
1,365 |
+0.89% |
33,300 |
2025/1/15 |
1,290 |
1,356 |
1,290 |
1,353 |
+5.29% |
58,800 |
|