日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,069 |
1,096 |
1,069 |
1,085 |
+1.59% |
36,600 |
2025/7/10 |
1,071 |
1,071 |
1,061 |
1,068 |
+0.09% |
3,500 |
2025/7/9 |
1,087 |
1,087 |
1,064 |
1,067 |
-0.37% |
7,300 |
2025/7/8 |
1,050 |
1,100 |
1,046 |
1,071 |
+1.52% |
16,400 |
2025/7/7 |
1,063 |
1,063 |
1,047 |
1,055 |
-0.66% |
16,400 |
2025/7/4 |
1,030 |
1,076 |
1,024 |
1,062 |
+3.61% |
446,300 |
2025/7/3 |
1,026 |
1,032 |
1,022 |
1,025 |
-0.19% |
14,200 |
2025/7/2 |
1,030 |
1,037 |
1,027 |
1,027 |
-0.29% |
33,300 |
2025/7/1 |
1,035 |
1,050 |
1,029 |
1,030 |
-0.29% |
8,600 |
2025/6/30 |
1,049 |
1,050 |
1,028 |
1,033 |
-1.24% |
15,100 |
2025/6/27 |
1,028 |
1,048 |
1,019 |
1,046 |
+1.75% |
10,900 |
2025/6/26 |
1,030 |
1,040 |
1,017 |
1,028 |
+0.98% |
23,200 |
2025/6/25 |
1,044 |
1,044 |
1,002 |
1,018 |
-2.49% |
32,000 |
2025/6/24 |
1,027 |
1,054 |
1,016 |
1,044 |
+1.66% |
30,600 |
2025/6/23 |
1,070 |
1,070 |
1,011 |
1,027 |
-4.02% |
34,400 |
2025/6/20 |
1,078 |
1,080 |
1,070 |
1,070 |
-0.56% |
14,600 |
2025/6/19 |
1,089 |
1,092 |
1,076 |
1,076 |
-1.19% |
9,800 |
2025/6/18 |
1,091 |
1,102 |
1,089 |
1,089 |
-1.18% |
6,800 |
2025/6/17 |
1,105 |
1,105 |
1,090 |
1,102 |
+0.00% |
2,700 |
2025/6/16 |
1,085 |
1,106 |
1,085 |
1,102 |
+1.57% |
3,800 |
2025/6/13 |
1,092 |
1,106 |
1,085 |
1,085 |
-0.64% |
6,600 |
2025/6/12 |
1,105 |
1,106 |
1,092 |
1,092 |
-1.36% |
7,400 |
2025/6/11 |
1,106 |
1,111 |
1,103 |
1,107 |
+0.73% |
3,800 |
2025/6/10 |
1,112 |
1,118 |
1,099 |
1,099 |
-1.26% |
31,800 |
2025/6/9 |
1,126 |
1,130 |
1,112 |
1,113 |
-1.24% |
8,800 |
2025/6/6 |
1,148 |
1,148 |
1,127 |
1,127 |
-0.18% |
10,000 |
2025/6/5 |
1,128 |
1,149 |
1,127 |
1,129 |
+0.09% |
4,500 |
2025/6/4 |
1,135 |
1,146 |
1,126 |
1,128 |
-0.27% |
11,400 |
2025/6/3 |
1,149 |
1,149 |
1,125 |
1,131 |
-0.26% |
4,800 |
2025/6/2 |
1,133 |
1,134 |
1,122 |
1,134 |
+0.35% |
8,000 |
2025/5/30 |
1,102 |
1,130 |
1,102 |
1,130 |
+1.71% |
5,400 |
2025/5/29 |
1,120 |
1,120 |
1,104 |
1,111 |
-0.27% |
5,200 |
2025/5/28 |
1,089 |
1,124 |
1,086 |
1,114 |
+2.77% |
10,300 |
2025/5/27 |
1,077 |
1,098 |
1,077 |
1,084 |
+0.65% |
8,600 |
2025/5/26 |
1,080 |
1,086 |
1,069 |
1,077 |
-0.28% |
7,700 |
2025/5/23 |
1,097 |
1,097 |
1,080 |
1,080 |
+0.00% |
11,700 |
2025/5/22 |
1,098 |
1,098 |
1,080 |
1,080 |
+0.00% |
6,000 |
2025/5/21 |
1,093 |
1,097 |
1,080 |
1,080 |
-0.18% |
4,800 |
2025/5/20 |
1,102 |
1,110 |
1,082 |
1,082 |
-1.46% |
17,000 |
2025/5/19 |
1,110 |
1,113 |
1,094 |
1,098 |
-1.35% |
15,600 |
2025/5/16 |
1,126 |
1,127 |
1,113 |
1,113 |
-0.89% |
7,400 |
2025/5/15 |
1,136 |
1,137 |
1,122 |
1,123 |
-1.14% |
10,800 |
2025/5/14 |
1,129 |
1,149 |
1,116 |
1,136 |
+1.16% |
9,100 |
2025/5/13 |
1,175 |
1,188 |
1,111 |
1,123 |
-2.94% |
41,300 |
2025/5/12 |
1,151 |
1,177 |
1,146 |
1,157 |
+0.96% |
11,100 |
2025/5/9 |
1,166 |
1,182 |
1,144 |
1,146 |
-4.82% |
44,800 |
2025/5/8 |
1,209 |
1,244 |
1,202 |
1,204 |
+0.42% |
14,500 |
2025/5/7 |
1,204 |
1,204 |
1,178 |
1,199 |
+0.93% |
15,100 |
2025/5/2 |
1,199 |
1,199 |
1,180 |
1,188 |
-1.16% |
9,500 |
2025/5/1 |
1,203 |
1,218 |
1,190 |
1,202 |
+0.00% |
32,900 |
2025/4/30 |
1,219 |
1,227 |
1,201 |
1,202 |
+0.50% |
12,300 |
2025/4/28 |
1,192 |
1,207 |
1,181 |
1,196 |
+1.87% |
13,000 |
2025/4/25 |
1,181 |
1,208 |
1,174 |
1,174 |
-0.51% |
15,500 |
2025/4/24 |
1,220 |
1,220 |
1,158 |
1,180 |
-3.28% |
40,400 |
2025/4/23 |
1,247 |
1,247 |
1,160 |
1,220 |
-1.45% |
32,200 |
2025/4/22 |
1,270 |
1,270 |
1,238 |
1,238 |
-2.52% |
5,000 |
2025/4/21 |
1,265 |
1,288 |
1,265 |
1,270 |
+0.63% |
5,100 |
2025/4/18 |
1,269 |
1,277 |
1,250 |
1,262 |
+1.53% |
3,500 |
2025/4/17 |
1,251 |
1,275 |
1,243 |
1,243 |
-0.64% |
4,600 |
2025/4/16 |
1,274 |
1,279 |
1,240 |
1,251 |
-1.73% |
9,200 |
2025/4/15 |
1,259 |
1,273 |
1,250 |
1,273 |
+1.43% |
4,200 |
2025/4/14 |
1,286 |
1,288 |
1,240 |
1,255 |
-0.40% |
36,700 |
2025/4/11 |
1,201 |
1,268 |
1,201 |
1,260 |
+5.44% |
36,700 |
2025/4/10 |
1,199 |
1,200 |
1,169 |
1,195 |
+7.75% |
10,300 |
2025/4/9 |
1,169 |
1,169 |
1,082 |
1,109 |
-6.02% |
20,300 |
2025/4/8 |
1,123 |
1,199 |
1,123 |
1,180 |
+11.01% |
12,200 |
2025/4/7 |
1,143 |
1,150 |
1,013 |
1,063 |
-13.79% |
63,200 |
2025/4/4 |
1,272 |
1,280 |
1,212 |
1,233 |
-5.01% |
60,400 |
2025/4/3 |
1,275 |
1,337 |
1,275 |
1,298 |
-0.76% |
21,500 |
2025/4/2 |
1,345 |
1,345 |
1,302 |
1,308 |
-3.25% |
11,000 |
2025/4/1 |
1,367 |
1,379 |
1,342 |
1,352 |
-0.73% |
14,200 |
2025/3/31 |
1,368 |
1,368 |
1,270 |
1,362 |
+0.22% |
50,800 |
2025/3/28 |
1,280 |
1,435 |
1,280 |
1,359 |
+6.59% |
72,400 |
2025/3/27 |
1,265 |
1,282 |
1,265 |
1,275 |
-0.16% |
6,600 |
2025/3/26 |
1,259 |
1,283 |
1,259 |
1,277 |
+0.95% |
5,500 |
2025/3/25 |
1,280 |
1,280 |
1,263 |
1,265 |
-1.17% |
3,000 |
2025/3/24 |
1,287 |
1,290 |
1,277 |
1,280 |
+0.00% |
13,200 |
2025/3/21 |
1,287 |
1,295 |
1,280 |
1,280 |
-0.85% |
3,000 |
2025/3/19 |
1,280 |
1,299 |
1,276 |
1,291 |
+0.86% |
11,400 |
2025/3/18 |
1,258 |
1,280 |
1,254 |
1,280 |
+2.07% |
31,700 |
2025/3/17 |
1,242 |
1,254 |
1,242 |
1,254 |
+0.80% |
16,700 |
2025/3/14 |
1,249 |
1,251 |
1,243 |
1,244 |
-0.40% |
2,700 |
2025/3/13 |
1,249 |
1,256 |
1,242 |
1,249 |
+0.16% |
21,500 |
2025/3/12 |
1,249 |
1,249 |
1,234 |
1,247 |
+0.32% |
6,700 |
2025/3/11 |
1,257 |
1,257 |
1,229 |
1,243 |
-1.11% |
5,400 |
2025/3/10 |
1,266 |
1,266 |
1,253 |
1,257 |
-0.87% |
37,200 |
2025/3/7 |
1,267 |
1,268 |
1,245 |
1,268 |
+0.08% |
5,600 |
2025/3/6 |
1,265 |
1,272 |
1,263 |
1,267 |
-0.31% |
7,500 |
2025/3/5 |
1,290 |
1,290 |
1,265 |
1,271 |
-1.47% |
6,700 |
2025/3/4 |
1,267 |
1,290 |
1,267 |
1,290 |
+1.65% |
208,200 |
2025/3/3 |
1,254 |
1,275 |
1,254 |
1,269 |
+1.20% |
16,600 |
2025/2/28 |
1,260 |
1,262 |
1,241 |
1,254 |
-0.32% |
24,100 |
2025/2/27 |
1,230 |
1,258 |
1,230 |
1,258 |
+2.28% |
13,500 |
2025/2/26 |
1,222 |
1,231 |
1,222 |
1,230 |
-0.08% |
4,700 |
2025/2/25 |
1,230 |
1,232 |
1,223 |
1,231 |
-0.24% |
14,200 |
2025/2/21 |
1,223 |
1,234 |
1,223 |
1,234 |
+0.98% |
7,000 |
2025/2/20 |
1,240 |
1,240 |
1,221 |
1,222 |
-1.29% |
25,600 |
2025/2/19 |
1,234 |
1,238 |
1,225 |
1,238 |
+0.16% |
8,000 |
2025/2/18 |
1,254 |
1,261 |
1,215 |
1,236 |
-2.75% |
27,700 |
2025/2/17 |
1,281 |
1,299 |
1,251 |
1,271 |
-7.16% |
71,400 |
2025/2/14 |
1,370 |
1,376 |
1,341 |
1,369 |
+2.16% |
21,900 |
2025/2/13 |
1,328 |
1,354 |
1,326 |
1,340 |
+0.45% |
8,900 |
2025/2/12 |
1,301 |
1,347 |
1,301 |
1,334 |
+2.77% |
27,000 |
2025/2/10 |
1,305 |
1,325 |
1,293 |
1,298 |
-0.46% |
17,500 |
2025/2/7 |
1,318 |
1,318 |
1,304 |
1,304 |
-0.76% |
2,900 |
2025/2/6 |
1,304 |
1,315 |
1,303 |
1,314 |
+0.61% |
9,500 |
2025/2/5 |
1,315 |
1,326 |
1,303 |
1,306 |
-0.53% |
3,800 |
2025/2/4 |
1,325 |
1,334 |
1,304 |
1,313 |
-0.83% |
15,100 |
2025/2/3 |
1,320 |
1,325 |
1,311 |
1,324 |
+0.68% |
7,500 |
2025/1/31 |
1,321 |
1,321 |
1,302 |
1,315 |
-0.38% |
6,200 |
2025/1/30 |
1,307 |
1,321 |
1,306 |
1,320 |
+0.92% |
9,000 |
2025/1/29 |
1,300 |
1,311 |
1,298 |
1,308 |
+0.62% |
25,900 |
2025/1/28 |
1,305 |
1,320 |
1,299 |
1,300 |
-1.37% |
21,500 |
2025/1/27 |
1,306 |
1,318 |
1,282 |
1,318 |
+1.07% |
14,000 |
2025/1/24 |
1,303 |
1,314 |
1,291 |
1,304 |
-0.23% |
15,400 |
2025/1/23 |
1,329 |
1,329 |
1,307 |
1,307 |
-1.66% |
10,200 |
2025/1/22 |
1,307 |
1,335 |
1,300 |
1,329 |
+1.68% |
23,000 |
2025/1/21 |
1,296 |
1,317 |
1,296 |
1,307 |
-0.53% |
4,100 |
2025/1/20 |
1,303 |
1,319 |
1,274 |
1,314 |
+2.50% |
20,200 |
2025/1/17 |
1,286 |
1,286 |
1,272 |
1,282 |
-0.31% |
11,200 |
2025/1/16 |
1,305 |
1,305 |
1,285 |
1,286 |
-1.08% |
14,000 |
2025/1/15 |
1,282 |
1,320 |
1,277 |
1,300 |
+2.69% |
25,800 |
2025/1/14 |
1,267 |
1,279 |
1,253 |
1,266 |
-0.08% |
19,300 |
|