日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,061 |
1,061 |
1,016 |
1,016 |
+1.50% |
8,800 |
2025/7/11 |
1,010 |
1,010 |
1,001 |
1,001 |
-0.40% |
2,800 |
2025/7/10 |
1,009 |
1,009 |
1,005 |
1,005 |
-0.40% |
1,000 |
2025/7/9 |
1,025 |
1,028 |
1,002 |
1,009 |
-1.46% |
3,700 |
2025/7/8 |
1,013 |
1,024 |
1,008 |
1,024 |
+0.79% |
1,300 |
2025/7/7 |
1,030 |
1,031 |
1,016 |
1,016 |
-1.36% |
3,600 |
2025/7/4 |
1,042 |
1,042 |
1,026 |
1,030 |
+0.39% |
4,900 |
2025/7/3 |
1,075 |
1,080 |
1,026 |
1,026 |
-4.82% |
2,900 |
2025/7/2 |
1,059 |
1,100 |
1,059 |
1,078 |
+2.28% |
3,500 |
2025/7/1 |
1,048 |
1,061 |
1,041 |
1,054 |
-0.19% |
3,700 |
2025/6/30 |
1,049 |
1,062 |
1,038 |
1,056 |
+0.57% |
3,800 |
2025/6/27 |
1,106 |
1,163 |
1,032 |
1,050 |
-0.38% |
39,300 |
2025/6/26 |
1,026 |
1,058 |
1,025 |
1,054 |
+4.25% |
11,100 |
2025/6/25 |
1,029 |
1,029 |
1,011 |
1,011 |
-2.13% |
2,400 |
2025/6/24 |
1,011 |
1,034 |
1,011 |
1,033 |
+2.18% |
5,300 |
2025/6/23 |
1,019 |
1,019 |
1,010 |
1,011 |
-0.79% |
1,100 |
2025/6/20 |
1,012 |
1,019 |
1,006 |
1,019 |
+0.69% |
800 |
2025/6/19 |
1,020 |
1,020 |
1,007 |
1,012 |
-0.30% |
1,100 |
2025/6/18 |
997 |
1,015 |
997 |
1,015 |
+1.91% |
1,800 |
2025/6/17 |
999 |
999 |
990 |
996 |
-0.30% |
1,500 |
2025/6/16 |
1,007 |
1,007 |
999 |
999 |
-0.10% |
1,600 |
2025/6/13 |
1,007 |
1,008 |
1,000 |
1,000 |
-0.70% |
1,400 |
2025/6/12 |
1,007 |
1,007 |
1,007 |
1,007 |
-1.27% |
200 |
2025/6/11 |
1,020 |
1,020 |
1,003 |
1,020 |
+0.00% |
1,500 |
2025/6/10 |
1,023 |
1,023 |
1,020 |
1,020 |
+0.00% |
1,300 |
2025/6/9 |
1,020 |
1,026 |
1,020 |
1,020 |
-1.45% |
1,500 |
2025/6/6 |
1,033 |
1,035 |
1,033 |
1,035 |
+0.00% |
1,100 |
2025/6/5 |
1,030 |
1,038 |
1,030 |
1,035 |
+0.49% |
2,700 |
2025/6/4 |
1,030 |
1,030 |
1,030 |
1,030 |
+0.19% |
600 |
2025/6/3 |
1,032 |
1,032 |
1,022 |
1,028 |
-0.96% |
500 |
2025/6/2 |
1,033 |
1,038 |
1,025 |
1,038 |
+0.48% |
1,200 |
2025/5/30 |
1,027 |
1,035 |
1,027 |
1,033 |
+1.18% |
1,200 |
2025/5/29 |
1,022 |
1,024 |
1,021 |
1,021 |
-0.10% |
500 |
2025/5/28 |
1,022 |
1,030 |
1,022 |
1,022 |
+0.10% |
1,000 |
2025/5/27 |
1,020 |
1,021 |
1,020 |
1,021 |
+0.10% |
600 |
2025/5/26 |
1,020 |
1,020 |
1,020 |
1,020 |
+0.00% |
600 |
2025/5/23 |
1,030 |
1,031 |
1,020 |
1,020 |
-0.78% |
4,600 |
2025/5/22 |
1,028 |
1,028 |
1,028 |
1,028 |
-1.06% |
300 |
2025/5/21 |
1,031 |
1,040 |
1,021 |
1,039 |
+0.39% |
1,900 |
2025/5/20 |
1,031 |
1,035 |
1,025 |
1,035 |
+0.39% |
2,400 |
2025/5/19 |
1,033 |
1,040 |
1,030 |
1,031 |
-0.87% |
3,100 |
2025/5/16 |
1,008 |
1,066 |
1,008 |
1,040 |
+2.46% |
4,100 |
2025/5/15 |
1,006 |
1,016 |
1,006 |
1,015 |
+0.89% |
900 |
2025/5/14 |
1,022 |
1,024 |
1,006 |
1,006 |
-1.57% |
6,500 |
2025/5/13 |
1,038 |
1,053 |
1,022 |
1,022 |
-1.54% |
14,300 |
2025/5/12 |
1,039 |
1,057 |
1,038 |
1,038 |
+0.00% |
8,400 |
2025/5/9 |
1,065 |
1,075 |
1,038 |
1,038 |
-3.44% |
2,800 |
2025/5/8 |
1,080 |
1,080 |
1,060 |
1,075 |
+2.38% |
9,000 |
2025/5/7 |
1,031 |
1,054 |
1,031 |
1,050 |
+1.84% |
7,000 |
2025/5/2 |
1,035 |
1,038 |
1,031 |
1,031 |
-0.39% |
2,300 |
2025/5/1 |
1,026 |
1,035 |
1,025 |
1,035 |
+1.47% |
2,500 |
2025/4/30 |
1,006 |
1,040 |
1,006 |
1,020 |
+1.80% |
5,100 |
2025/4/28 |
1,043 |
1,043 |
1,002 |
1,002 |
-2.15% |
4,200 |
2025/4/25 |
1,003 |
1,024 |
1,003 |
1,024 |
+2.30% |
2,400 |
2025/4/24 |
1,010 |
1,026 |
1,001 |
1,001 |
+0.60% |
5,800 |
2025/4/23 |
1,000 |
1,000 |
994 |
995 |
-0.50% |
1,800 |
2025/4/22 |
974 |
1,000 |
974 |
1,000 |
-0.40% |
1,000 |
2025/4/21 |
996 |
1,010 |
990 |
1,004 |
+0.80% |
9,800 |
2025/4/18 |
996 |
996 |
996 |
996 |
+0.00% |
200 |
2025/4/17 |
982 |
996 |
980 |
996 |
+1.74% |
3,500 |
2025/4/16 |
1,000 |
1,005 |
979 |
979 |
-2.10% |
1,300 |
2025/4/15 |
988 |
1,013 |
973 |
1,000 |
+1.01% |
2,700 |
2025/4/14 |
997 |
1,017 |
969 |
990 |
+0.00% |
3,500 |
2025/4/11 |
997 |
997 |
990 |
990 |
-1.79% |
2,500 |
2025/4/10 |
1,003 |
1,008 |
998 |
1,008 |
+5.11% |
2,800 |
2025/4/9 |
965 |
966 |
958 |
959 |
-1.13% |
2,500 |
2025/4/8 |
949 |
970 |
949 |
970 |
+6.83% |
5,600 |
2025/4/7 |
943 |
944 |
901 |
908 |
-4.72% |
12,900 |
2025/4/4 |
993 |
993 |
935 |
953 |
-4.22% |
14,300 |
2025/4/3 |
985 |
1,002 |
985 |
995 |
-1.49% |
7,200 |
2025/4/2 |
1,004 |
1,010 |
1,004 |
1,010 |
+0.40% |
1,600 |
2025/4/1 |
1,010 |
1,011 |
1,003 |
1,006 |
-0.20% |
2,300 |
2025/3/31 |
994 |
1,008 |
992 |
1,008 |
-0.20% |
4,200 |
2025/3/28 |
1,011 |
1,022 |
1,009 |
1,010 |
-4.72% |
7,300 |
2025/3/27 |
1,075 |
1,088 |
1,050 |
1,060 |
+1.44% |
9,800 |
2025/3/26 |
1,135 |
1,135 |
1,021 |
1,045 |
-6.61% |
17,600 |
2025/3/25 |
1,080 |
1,119 |
1,080 |
1,119 |
+3.61% |
12,600 |
2025/3/24 |
1,074 |
1,080 |
1,068 |
1,080 |
+2.08% |
6,800 |
2025/3/21 |
1,047 |
1,069 |
1,047 |
1,058 |
+1.05% |
4,500 |
2025/3/19 |
1,044 |
1,051 |
1,044 |
1,047 |
+0.00% |
4,800 |
2025/3/18 |
1,042 |
1,070 |
1,040 |
1,047 |
+0.48% |
6,700 |
2025/3/17 |
1,026 |
1,043 |
1,026 |
1,042 |
+1.76% |
1,800 |
2025/3/14 |
1,023 |
1,024 |
1,019 |
1,024 |
+0.10% |
1,800 |
2025/3/13 |
1,035 |
1,038 |
1,023 |
1,023 |
-0.87% |
2,200 |
2025/3/12 |
1,015 |
1,035 |
1,015 |
1,032 |
+1.67% |
1,400 |
2025/3/11 |
1,030 |
1,030 |
1,013 |
1,015 |
-2.03% |
5,100 |
2025/3/10 |
1,045 |
1,045 |
1,021 |
1,036 |
+2.07% |
4,900 |
2025/3/7 |
1,006 |
1,020 |
1,006 |
1,015 |
+1.00% |
2,800 |
2025/3/6 |
1,020 |
1,020 |
1,004 |
1,005 |
-0.79% |
6,400 |
2025/3/5 |
1,002 |
1,013 |
1,002 |
1,013 |
+1.30% |
3,700 |
2025/3/4 |
1,007 |
1,017 |
1,000 |
1,000 |
-0.70% |
4,100 |
2025/3/3 |
1,007 |
1,007 |
1,000 |
1,007 |
+0.80% |
1,600 |
2025/2/28 |
998 |
1,011 |
998 |
999 |
-0.79% |
2,800 |
2025/2/27 |
1,001 |
1,011 |
1,001 |
1,007 |
+0.60% |
1,800 |
2025/2/26 |
1,011 |
1,015 |
1,001 |
1,001 |
-0.79% |
3,900 |
2025/2/25 |
1,007 |
1,010 |
1,000 |
1,009 |
+1.10% |
5,200 |
2025/2/21 |
1,003 |
1,003 |
998 |
998 |
-0.50% |
1,900 |
2025/2/20 |
999 |
1,003 |
998 |
1,003 |
-0.10% |
1,700 |
2025/2/19 |
1,001 |
1,004 |
1,000 |
1,004 |
+0.30% |
1,200 |
2025/2/18 |
999 |
1,007 |
999 |
1,001 |
-0.30% |
900 |
2025/2/17 |
1,001 |
1,010 |
999 |
1,004 |
+0.40% |
2,600 |
2025/2/14 |
1,010 |
1,010 |
998 |
1,000 |
-1.09% |
2,400 |
2025/2/13 |
1,007 |
1,013 |
1,007 |
1,011 |
+0.40% |
4,300 |
2025/2/12 |
1,011 |
1,011 |
1,000 |
1,007 |
-0.69% |
3,500 |
2025/2/10 |
1,017 |
1,017 |
1,012 |
1,014 |
-0.29% |
1,900 |
2025/2/7 |
1,012 |
1,017 |
1,006 |
1,017 |
+0.69% |
900 |
2025/2/6 |
1,012 |
1,014 |
1,010 |
1,010 |
+0.30% |
5,800 |
2025/2/5 |
1,002 |
1,010 |
1,002 |
1,007 |
+0.70% |
4,200 |
2025/2/4 |
1,008 |
1,009 |
1,000 |
1,000 |
+0.50% |
4,200 |
2025/2/3 |
1,000 |
1,004 |
993 |
995 |
+0.40% |
6,400 |
2025/1/31 |
1,001 |
1,049 |
972 |
991 |
-0.80% |
47,900 |
2025/1/30 |
1,017 |
1,019 |
995 |
999 |
-1.58% |
5,400 |
2025/1/29 |
1,018 |
1,020 |
1,015 |
1,015 |
-0.20% |
900 |
2025/1/28 |
1,021 |
1,022 |
1,006 |
1,017 |
-0.49% |
2,000 |
2025/1/27 |
1,022 |
1,022 |
1,017 |
1,022 |
+1.39% |
6,200 |
2025/1/24 |
997 |
1,008 |
997 |
1,008 |
+1.10% |
2,000 |
2025/1/23 |
1,005 |
1,010 |
997 |
997 |
+0.00% |
1,200 |
2025/1/22 |
1,017 |
1,028 |
997 |
997 |
-1.97% |
11,400 |
2025/1/21 |
998 |
1,017 |
994 |
1,017 |
+2.42% |
3,100 |
2025/1/20 |
986 |
995 |
986 |
993 |
+0.91% |
800 |
2025/1/17 |
982 |
985 |
981 |
984 |
+0.00% |
1,300 |
2025/1/16 |
994 |
994 |
984 |
984 |
-0.20% |
2,100 |
2025/1/15 |
984 |
992 |
984 |
986 |
+0.31% |
1,000 |
|