日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,055 |
1,064 |
1,049 |
1,051 |
-0.19% |
56,400 |
2025/7/11 |
1,018 |
1,061 |
1,018 |
1,053 |
+3.95% |
56,400 |
2025/7/10 |
1,026 |
1,030 |
1,012 |
1,013 |
-0.78% |
49,200 |
2025/7/9 |
1,018 |
1,030 |
1,015 |
1,021 |
+0.79% |
31,400 |
2025/7/8 |
1,011 |
1,016 |
1,004 |
1,013 |
+0.50% |
36,400 |
2025/7/7 |
1,034 |
1,034 |
1,008 |
1,008 |
-2.70% |
29,500 |
2025/7/4 |
1,045 |
1,045 |
1,030 |
1,036 |
-0.29% |
20,800 |
2025/7/3 |
1,021 |
1,042 |
1,021 |
1,039 |
+1.76% |
32,100 |
2025/7/2 |
1,016 |
1,029 |
1,006 |
1,021 |
+0.49% |
44,900 |
2025/7/1 |
1,026 |
1,026 |
1,011 |
1,016 |
-0.97% |
39,000 |
2025/6/30 |
1,036 |
1,053 |
1,026 |
1,026 |
+0.10% |
84,900 |
2025/6/27 |
1,017 |
1,025 |
1,015 |
1,025 |
+1.38% |
35,600 |
2025/6/26 |
1,005 |
1,011 |
1,003 |
1,011 |
+0.20% |
23,800 |
2025/6/25 |
1,016 |
1,016 |
1,005 |
1,009 |
-0.10% |
27,200 |
2025/6/24 |
1,023 |
1,025 |
1,010 |
1,010 |
-0.88% |
24,500 |
2025/6/23 |
1,027 |
1,027 |
1,016 |
1,019 |
-2.11% |
24,300 |
2025/6/20 |
1,031 |
1,041 |
1,027 |
1,041 |
+0.97% |
27,300 |
2025/6/19 |
1,034 |
1,037 |
1,025 |
1,031 |
-0.10% |
20,800 |
2025/6/18 |
1,039 |
1,045 |
1,029 |
1,032 |
-0.67% |
38,000 |
2025/6/17 |
1,029 |
1,041 |
1,026 |
1,039 |
+0.29% |
20,400 |
2025/6/16 |
1,059 |
1,065 |
1,030 |
1,036 |
-1.61% |
48,400 |
2025/6/13 |
1,055 |
1,055 |
1,036 |
1,053 |
-0.28% |
36,900 |
2025/6/12 |
1,066 |
1,066 |
1,051 |
1,056 |
-1.03% |
26,000 |
2025/6/11 |
1,055 |
1,072 |
1,055 |
1,067 |
+1.23% |
18,900 |
2025/6/10 |
1,065 |
1,070 |
1,053 |
1,054 |
-0.85% |
16,300 |
2025/6/9 |
1,071 |
1,082 |
1,061 |
1,063 |
-0.75% |
28,700 |
2025/6/6 |
1,068 |
1,077 |
1,066 |
1,071 |
+0.09% |
16,400 |
2025/6/5 |
1,065 |
1,079 |
1,065 |
1,070 |
-0.19% |
25,100 |
2025/6/4 |
1,080 |
1,087 |
1,065 |
1,072 |
-0.92% |
24,700 |
2025/6/3 |
1,095 |
1,095 |
1,080 |
1,082 |
-0.64% |
25,000 |
2025/6/2 |
1,106 |
1,120 |
1,083 |
1,089 |
-2.42% |
46,300 |
2025/5/30 |
1,111 |
1,119 |
1,108 |
1,116 |
+0.27% |
18,400 |
2025/5/29 |
1,110 |
1,114 |
1,102 |
1,113 |
+0.18% |
21,400 |
2025/5/28 |
1,119 |
1,125 |
1,109 |
1,111 |
+0.45% |
23,400 |
2025/5/27 |
1,120 |
1,124 |
1,105 |
1,106 |
+0.55% |
19,800 |
2025/5/26 |
1,110 |
1,118 |
1,096 |
1,100 |
-0.09% |
20,100 |
2025/5/23 |
1,096 |
1,112 |
1,096 |
1,101 |
+1.01% |
12,800 |
2025/5/22 |
1,097 |
1,113 |
1,090 |
1,090 |
-2.15% |
21,300 |
2025/5/21 |
1,112 |
1,125 |
1,105 |
1,114 |
-0.18% |
36,900 |
2025/5/20 |
1,146 |
1,151 |
1,110 |
1,116 |
-2.19% |
43,400 |
2025/5/19 |
1,120 |
1,148 |
1,114 |
1,141 |
+1.97% |
67,400 |
2025/5/16 |
1,090 |
1,120 |
1,085 |
1,119 |
+2.66% |
48,300 |
2025/5/15 |
1,062 |
1,106 |
1,062 |
1,090 |
+2.73% |
49,700 |
2025/5/14 |
1,100 |
1,110 |
1,015 |
1,061 |
-2.57% |
66,800 |
2025/5/13 |
1,098 |
1,100 |
1,084 |
1,089 |
+0.37% |
19,900 |
2025/5/12 |
1,080 |
1,094 |
1,071 |
1,085 |
+0.93% |
15,200 |
2025/5/9 |
1,054 |
1,076 |
1,054 |
1,075 |
+2.58% |
18,100 |
2025/5/8 |
1,039 |
1,051 |
1,027 |
1,048 |
+0.00% |
16,600 |
2025/5/7 |
1,035 |
1,051 |
1,021 |
1,048 |
+1.26% |
24,200 |
2025/5/2 |
1,044 |
1,055 |
1,029 |
1,035 |
-0.86% |
15,900 |
2025/5/1 |
1,053 |
1,053 |
1,039 |
1,044 |
-1.69% |
18,000 |
2025/4/30 |
1,066 |
1,066 |
1,045 |
1,062 |
-0.65% |
16,500 |
2025/4/28 |
1,053 |
1,069 |
1,049 |
1,069 |
+1.52% |
20,400 |
2025/4/25 |
1,054 |
1,060 |
1,052 |
1,053 |
+0.00% |
8,300 |
2025/4/24 |
1,064 |
1,064 |
1,044 |
1,053 |
-1.40% |
11,200 |
2025/4/23 |
1,060 |
1,072 |
1,055 |
1,068 |
+2.20% |
20,700 |
2025/4/22 |
1,042 |
1,057 |
1,036 |
1,045 |
+0.87% |
17,600 |
2025/4/21 |
1,042 |
1,047 |
1,028 |
1,036 |
+0.00% |
13,900 |
2025/4/18 |
1,001 |
1,039 |
1,001 |
1,036 |
+4.02% |
23,000 |
2025/4/17 |
992 |
1,002 |
985 |
996 |
+0.30% |
10,900 |
2025/4/16 |
1,014 |
1,014 |
993 |
993 |
-1.49% |
22,300 |
2025/4/15 |
1,013 |
1,025 |
1,000 |
1,008 |
+0.70% |
17,800 |
2025/4/14 |
1,008 |
1,011 |
995 |
1,001 |
+0.50% |
15,300 |
2025/4/11 |
980 |
1,009 |
952 |
996 |
+0.10% |
25,700 |
2025/4/10 |
1,000 |
1,006 |
982 |
995 |
+7.34% |
30,900 |
2025/4/9 |
957 |
960 |
923 |
927 |
-4.53% |
43,000 |
2025/4/8 |
935 |
983 |
935 |
971 |
+7.65% |
34,400 |
2025/4/7 |
919 |
936 |
898 |
902 |
-7.87% |
43,800 |
2025/4/4 |
1,025 |
1,025 |
960 |
979 |
-6.41% |
64,300 |
2025/4/3 |
1,058 |
1,062 |
1,038 |
1,046 |
-3.86% |
30,400 |
2025/4/2 |
1,103 |
1,103 |
1,086 |
1,088 |
-1.27% |
16,600 |
2025/4/1 |
1,105 |
1,117 |
1,102 |
1,102 |
+0.09% |
15,200 |
2025/3/31 |
1,136 |
1,136 |
1,101 |
1,101 |
-5.09% |
27,600 |
2025/3/28 |
1,151 |
1,187 |
1,151 |
1,160 |
-3.73% |
36,400 |
2025/3/27 |
1,198 |
1,205 |
1,170 |
1,205 |
+0.58% |
33,100 |
2025/3/26 |
1,180 |
1,200 |
1,178 |
1,198 |
+1.70% |
25,500 |
2025/3/25 |
1,191 |
1,194 |
1,175 |
1,178 |
-0.59% |
11,500 |
2025/3/24 |
1,206 |
1,207 |
1,185 |
1,185 |
-1.58% |
14,700 |
2025/3/21 |
1,196 |
1,204 |
1,183 |
1,204 |
+0.50% |
24,800 |
2025/3/19 |
1,193 |
1,202 |
1,191 |
1,198 |
+0.42% |
8,600 |
2025/3/18 |
1,185 |
1,199 |
1,183 |
1,193 |
+0.51% |
16,500 |
2025/3/17 |
1,210 |
1,210 |
1,183 |
1,187 |
-0.75% |
17,800 |
2025/3/14 |
1,181 |
1,199 |
1,181 |
1,196 |
+1.27% |
24,300 |
2025/3/13 |
1,175 |
1,196 |
1,169 |
1,181 |
+0.94% |
9,500 |
2025/3/12 |
1,161 |
1,179 |
1,161 |
1,170 |
+0.86% |
12,900 |
2025/3/11 |
1,191 |
1,199 |
1,160 |
1,160 |
-2.60% |
14,900 |
2025/3/10 |
1,196 |
1,201 |
1,177 |
1,191 |
+0.00% |
14,100 |
2025/3/7 |
1,203 |
1,203 |
1,175 |
1,191 |
-1.00% |
18,100 |
2025/3/6 |
1,179 |
1,203 |
1,170 |
1,203 |
+3.00% |
31,500 |
2025/3/5 |
1,151 |
1,178 |
1,148 |
1,168 |
+1.48% |
21,800 |
2025/3/4 |
1,178 |
1,179 |
1,151 |
1,151 |
-2.37% |
17,100 |
2025/3/3 |
1,145 |
1,179 |
1,145 |
1,179 |
+3.24% |
17,100 |
2025/2/28 |
1,151 |
1,174 |
1,128 |
1,142 |
-1.13% |
37,500 |
2025/2/27 |
1,121 |
1,157 |
1,121 |
1,155 |
+2.39% |
16,000 |
2025/2/26 |
1,132 |
1,135 |
1,121 |
1,128 |
-0.35% |
14,000 |
2025/2/25 |
1,134 |
1,150 |
1,125 |
1,132 |
-0.70% |
11,700 |
2025/2/21 |
1,159 |
1,171 |
1,140 |
1,140 |
-1.81% |
17,800 |
2025/2/20 |
1,181 |
1,181 |
1,161 |
1,161 |
-1.61% |
15,600 |
2025/2/19 |
1,180 |
1,193 |
1,172 |
1,180 |
+0.43% |
13,400 |
2025/2/18 |
1,185 |
1,198 |
1,170 |
1,175 |
-0.84% |
18,400 |
2025/2/17 |
1,189 |
1,198 |
1,179 |
1,185 |
+1.28% |
26,400 |
2025/2/14 |
1,155 |
1,170 |
1,148 |
1,170 |
+1.47% |
31,500 |
2025/2/13 |
1,135 |
1,156 |
1,121 |
1,153 |
+2.13% |
16,400 |
2025/2/12 |
1,140 |
1,145 |
1,117 |
1,129 |
-0.09% |
25,900 |
2025/2/10 |
1,147 |
1,147 |
1,130 |
1,130 |
-0.96% |
12,200 |
2025/2/7 |
1,148 |
1,157 |
1,141 |
1,141 |
-1.30% |
15,000 |
2025/2/6 |
1,133 |
1,159 |
1,120 |
1,156 |
+1.31% |
27,200 |
2025/2/5 |
1,090 |
1,146 |
1,090 |
1,141 |
+5.84% |
47,200 |
2025/2/4 |
1,089 |
1,096 |
1,078 |
1,078 |
+0.09% |
9,600 |
2025/2/3 |
1,115 |
1,115 |
1,077 |
1,077 |
-3.67% |
20,000 |
2025/1/31 |
1,115 |
1,119 |
1,104 |
1,118 |
+0.27% |
8,600 |
2025/1/30 |
1,101 |
1,115 |
1,098 |
1,115 |
+1.27% |
16,700 |
2025/1/29 |
1,104 |
1,108 |
1,100 |
1,101 |
-0.81% |
9,400 |
2025/1/28 |
1,095 |
1,115 |
1,090 |
1,110 |
+1.37% |
14,800 |
2025/1/27 |
1,096 |
1,102 |
1,089 |
1,095 |
+0.92% |
8,700 |
2025/1/24 |
1,075 |
1,091 |
1,075 |
1,085 |
+0.93% |
14,200 |
2025/1/23 |
1,070 |
1,075 |
1,065 |
1,075 |
-0.28% |
10,600 |
2025/1/22 |
1,077 |
1,083 |
1,075 |
1,078 |
-0.65% |
7,800 |
2025/1/21 |
1,085 |
1,087 |
1,071 |
1,085 |
+0.84% |
10,600 |
2025/1/20 |
1,066 |
1,084 |
1,063 |
1,076 |
+1.32% |
14,800 |
2025/1/17 |
1,063 |
1,070 |
1,057 |
1,062 |
-0.09% |
17,300 |
2025/1/16 |
1,068 |
1,081 |
1,062 |
1,063 |
-0.19% |
24,200 |
2025/1/15 |
1,053 |
1,070 |
1,053 |
1,065 |
+1.14% |
19,400 |
|