日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
1,123 |
1,125 |
1,113 |
1,113 |
-0.89% |
7,000 |
2025/7/14 |
1,120 |
1,123 |
1,115 |
1,123 |
+0.36% |
6,600 |
2025/7/11 |
1,116 |
1,123 |
1,114 |
1,119 |
+0.81% |
4,600 |
2025/7/10 |
1,112 |
1,112 |
1,108 |
1,110 |
-0.45% |
3,700 |
2025/7/9 |
1,113 |
1,115 |
1,110 |
1,115 |
+1.27% |
6,400 |
2025/7/8 |
1,113 |
1,130 |
1,101 |
1,101 |
-1.34% |
10,900 |
2025/7/7 |
1,122 |
1,133 |
1,116 |
1,116 |
-0.53% |
10,600 |
2025/7/4 |
1,122 |
1,124 |
1,115 |
1,122 |
+0.27% |
4,300 |
2025/7/3 |
1,110 |
1,120 |
1,110 |
1,119 |
+0.81% |
5,700 |
2025/7/2 |
1,107 |
1,112 |
1,100 |
1,110 |
-0.09% |
1,400 |
2025/7/1 |
1,117 |
1,117 |
1,111 |
1,111 |
-0.54% |
900 |
2025/6/30 |
1,130 |
1,130 |
1,102 |
1,117 |
+0.27% |
13,600 |
2025/6/27 |
1,125 |
1,127 |
1,114 |
1,114 |
-0.89% |
7,000 |
2025/6/26 |
1,114 |
1,124 |
1,113 |
1,124 |
+0.72% |
6,400 |
2025/6/25 |
1,102 |
1,116 |
1,102 |
1,116 |
+1.27% |
3,300 |
2025/6/24 |
1,118 |
1,118 |
1,101 |
1,102 |
-0.18% |
5,100 |
2025/6/23 |
1,121 |
1,121 |
1,104 |
1,104 |
-2.04% |
11,200 |
2025/6/20 |
1,130 |
1,130 |
1,106 |
1,127 |
+1.35% |
8,600 |
2025/6/19 |
1,127 |
1,127 |
1,112 |
1,112 |
-1.33% |
19,600 |
2025/6/18 |
1,106 |
1,133 |
1,106 |
1,127 |
+2.08% |
20,600 |
2025/6/17 |
1,090 |
1,107 |
1,089 |
1,104 |
+0.64% |
4,200 |
2025/6/16 |
1,084 |
1,098 |
1,083 |
1,097 |
+0.83% |
9,300 |
2025/6/13 |
1,093 |
1,095 |
1,088 |
1,088 |
-0.46% |
9,400 |
2025/6/12 |
1,096 |
1,100 |
1,090 |
1,093 |
+0.28% |
6,500 |
2025/6/11 |
1,090 |
1,097 |
1,090 |
1,090 |
+0.18% |
5,500 |
2025/6/10 |
1,076 |
1,088 |
1,076 |
1,088 |
+1.12% |
4,000 |
2025/6/9 |
1,082 |
1,087 |
1,056 |
1,076 |
-0.46% |
12,900 |
2025/6/6 |
1,087 |
1,090 |
1,074 |
1,081 |
-0.37% |
17,100 |
2025/6/5 |
1,086 |
1,089 |
1,085 |
1,085 |
-0.09% |
1,600 |
2025/6/4 |
1,085 |
1,094 |
1,084 |
1,086 |
+0.56% |
1,800 |
2025/6/3 |
1,091 |
1,097 |
1,080 |
1,080 |
-1.01% |
8,100 |
2025/6/2 |
1,089 |
1,097 |
1,089 |
1,091 |
+0.28% |
3,100 |
2025/5/30 |
1,106 |
1,106 |
1,088 |
1,088 |
-1.09% |
6,300 |
2025/5/29 |
1,091 |
1,108 |
1,088 |
1,100 |
+0.82% |
11,200 |
2025/5/28 |
1,095 |
1,096 |
1,086 |
1,091 |
+0.09% |
8,900 |
2025/5/27 |
1,087 |
1,096 |
1,086 |
1,090 |
+0.74% |
8,100 |
2025/5/26 |
1,090 |
1,091 |
1,082 |
1,082 |
-0.73% |
2,100 |
2025/5/23 |
1,088 |
1,092 |
1,084 |
1,090 |
+0.55% |
6,200 |
2025/5/22 |
1,077 |
1,084 |
1,064 |
1,084 |
+0.84% |
11,300 |
2025/5/21 |
1,083 |
1,083 |
1,066 |
1,075 |
+0.56% |
6,900 |
2025/5/20 |
1,093 |
1,105 |
1,069 |
1,069 |
-1.93% |
18,600 |
2025/5/19 |
1,098 |
1,098 |
1,090 |
1,090 |
+0.00% |
2,400 |
2025/5/16 |
1,100 |
1,103 |
1,090 |
1,090 |
+0.00% |
8,600 |
2025/5/15 |
1,082 |
1,120 |
1,070 |
1,090 |
+0.74% |
141,000 |
2025/5/14 |
1,094 |
1,094 |
1,073 |
1,082 |
-0.28% |
29,800 |
2025/5/13 |
1,100 |
1,108 |
1,080 |
1,085 |
-0.28% |
61,700 |
2025/5/12 |
1,112 |
1,112 |
1,080 |
1,088 |
-2.16% |
56,900 |
2025/5/9 |
1,110 |
1,139 |
1,107 |
1,112 |
-11.75% |
135,400 |
2025/5/8 |
1,261 |
1,285 |
1,237 |
1,260 |
+0.00% |
40,000 |
2025/5/7 |
1,260 |
1,267 |
1,251 |
1,260 |
+0.40% |
14,700 |
2025/5/2 |
1,261 |
1,274 |
1,255 |
1,255 |
-1.18% |
8,000 |
2025/5/1 |
1,245 |
1,296 |
1,230 |
1,270 |
+1.20% |
34,200 |
2025/4/30 |
1,250 |
1,268 |
1,250 |
1,255 |
+0.24% |
8,200 |
2025/4/28 |
1,267 |
1,281 |
1,236 |
1,252 |
-0.56% |
26,100 |
2025/4/25 |
1,230 |
1,259 |
1,230 |
1,259 |
+2.36% |
5,200 |
2025/4/24 |
1,268 |
1,268 |
1,230 |
1,230 |
-1.52% |
12,600 |
2025/4/23 |
1,274 |
1,274 |
1,249 |
1,249 |
+1.13% |
9,200 |
2025/4/22 |
1,195 |
1,235 |
1,195 |
1,235 |
+3.35% |
13,600 |
2025/4/21 |
1,205 |
1,277 |
1,113 |
1,195 |
-0.50% |
320,100 |
2025/4/18 |
1,207 |
1,214 |
1,201 |
1,201 |
+0.33% |
7,300 |
2025/4/17 |
1,210 |
1,210 |
1,190 |
1,197 |
-0.25% |
6,600 |
2025/4/16 |
1,217 |
1,225 |
1,200 |
1,200 |
-0.50% |
4,700 |
2025/4/15 |
1,200 |
1,207 |
1,186 |
1,206 |
+0.92% |
6,600 |
2025/4/14 |
1,199 |
1,208 |
1,190 |
1,195 |
+0.34% |
19,700 |
2025/4/11 |
1,155 |
1,191 |
1,141 |
1,191 |
+2.06% |
9,500 |
2025/4/10 |
1,176 |
1,180 |
1,140 |
1,167 |
+7.46% |
17,500 |
2025/4/9 |
1,112 |
1,117 |
1,054 |
1,086 |
-3.98% |
18,800 |
2025/4/8 |
1,087 |
1,135 |
1,087 |
1,131 |
+7.71% |
12,800 |
2025/4/7 |
1,040 |
1,075 |
1,023 |
1,050 |
-8.30% |
37,000 |
2025/4/4 |
1,215 |
1,220 |
1,130 |
1,145 |
-7.66% |
45,500 |
2025/4/3 |
1,243 |
1,270 |
1,237 |
1,240 |
-3.73% |
18,800 |
2025/4/2 |
1,284 |
1,288 |
1,262 |
1,288 |
+0.31% |
23,000 |
2025/4/1 |
1,295 |
1,300 |
1,270 |
1,284 |
-0.85% |
9,800 |
2025/3/31 |
1,305 |
1,317 |
1,281 |
1,295 |
-2.56% |
26,700 |
2025/3/28 |
1,316 |
1,352 |
1,316 |
1,329 |
-3.13% |
12,300 |
2025/3/27 |
1,384 |
1,391 |
1,369 |
1,372 |
-0.51% |
23,600 |
2025/3/26 |
1,371 |
1,389 |
1,362 |
1,379 |
+0.88% |
17,400 |
2025/3/25 |
1,380 |
1,397 |
1,358 |
1,367 |
-1.23% |
35,900 |
2025/3/24 |
1,355 |
1,384 |
1,340 |
1,384 |
+2.37% |
21,000 |
2025/3/21 |
1,349 |
1,365 |
1,346 |
1,352 |
+0.22% |
20,500 |
2025/3/19 |
1,332 |
1,349 |
1,328 |
1,349 |
+1.73% |
14,400 |
2025/3/18 |
1,318 |
1,337 |
1,318 |
1,326 |
+0.68% |
10,700 |
2025/3/17 |
1,309 |
1,327 |
1,303 |
1,317 |
+1.07% |
9,100 |
2025/3/14 |
1,301 |
1,308 |
1,301 |
1,303 |
+0.15% |
3,900 |
2025/3/13 |
1,302 |
1,311 |
1,301 |
1,301 |
+0.15% |
2,900 |
2025/3/12 |
1,310 |
1,327 |
1,295 |
1,299 |
-0.99% |
12,200 |
2025/3/11 |
1,312 |
1,312 |
1,290 |
1,312 |
-1.06% |
13,600 |
2025/3/10 |
1,328 |
1,330 |
1,316 |
1,326 |
-0.30% |
13,500 |
2025/3/7 |
1,315 |
1,340 |
1,307 |
1,330 |
+0.68% |
15,700 |
2025/3/6 |
1,317 |
1,325 |
1,312 |
1,321 |
+1.23% |
8,500 |
2025/3/5 |
1,302 |
1,322 |
1,300 |
1,305 |
+0.31% |
4,800 |
2025/3/4 |
1,322 |
1,326 |
1,295 |
1,301 |
-1.59% |
8,900 |
2025/3/3 |
1,303 |
1,327 |
1,302 |
1,322 |
+0.92% |
11,600 |
2025/2/28 |
1,297 |
1,312 |
1,292 |
1,310 |
+0.31% |
15,800 |
2025/2/27 |
1,295 |
1,312 |
1,295 |
1,306 |
+1.01% |
4,300 |
2025/2/26 |
1,305 |
1,311 |
1,281 |
1,293 |
-1.22% |
11,100 |
2025/2/25 |
1,327 |
1,327 |
1,308 |
1,309 |
-1.80% |
7,800 |
2025/2/21 |
1,328 |
1,334 |
1,320 |
1,333 |
-0.07% |
4,300 |
2025/2/20 |
1,333 |
1,338 |
1,325 |
1,334 |
-0.22% |
6,300 |
2025/2/19 |
1,331 |
1,337 |
1,304 |
1,337 |
+0.53% |
15,600 |
2025/2/18 |
1,325 |
1,336 |
1,325 |
1,330 |
+0.00% |
2,600 |
2025/2/17 |
1,317 |
1,339 |
1,317 |
1,330 |
+0.99% |
5,100 |
2025/2/14 |
1,347 |
1,347 |
1,316 |
1,317 |
-2.44% |
12,400 |
2025/2/13 |
1,344 |
1,354 |
1,334 |
1,350 |
+0.45% |
17,900 |
2025/2/12 |
1,346 |
1,355 |
1,337 |
1,344 |
+0.15% |
26,000 |
2025/2/10 |
1,340 |
1,379 |
1,340 |
1,342 |
+0.68% |
15,100 |
2025/2/7 |
1,322 |
1,338 |
1,321 |
1,333 |
+0.68% |
8,300 |
2025/2/6 |
1,350 |
1,350 |
1,321 |
1,324 |
-1.85% |
23,300 |
2025/2/5 |
1,354 |
1,377 |
1,328 |
1,349 |
-0.07% |
23,800 |
2025/2/4 |
1,347 |
1,355 |
1,316 |
1,350 |
-0.15% |
35,900 |
2025/2/3 |
1,340 |
1,380 |
1,310 |
1,352 |
+5.62% |
151,200 |
2025/1/31 |
1,230 |
1,280 |
1,230 |
1,280 |
+5.79% |
43,800 |
2025/1/30 |
1,239 |
1,255 |
1,210 |
1,210 |
-2.26% |
48,600 |
2025/1/29 |
1,251 |
1,263 |
1,235 |
1,238 |
-1.28% |
8,200 |
2025/1/28 |
1,252 |
1,289 |
1,251 |
1,254 |
-0.71% |
8,900 |
2025/1/27 |
1,227 |
1,295 |
1,216 |
1,263 |
+3.44% |
18,500 |
2025/1/24 |
1,212 |
1,227 |
1,212 |
1,221 |
+0.49% |
2,500 |
2025/1/23 |
1,232 |
1,234 |
1,215 |
1,215 |
-1.22% |
10,000 |
2025/1/22 |
1,227 |
1,230 |
1,214 |
1,230 |
+0.24% |
10,300 |
2025/1/21 |
1,204 |
1,227 |
1,202 |
1,227 |
+2.08% |
7,000 |
2025/1/20 |
1,178 |
1,209 |
1,178 |
1,202 |
+2.74% |
5,800 |
2025/1/17 |
1,163 |
1,170 |
1,155 |
1,170 |
+0.09% |
10,200 |
2025/1/16 |
1,168 |
1,179 |
1,165 |
1,169 |
+0.09% |
10,400 |
|