日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,073 |
1,091 |
1,071 |
1,090 |
+1.58% |
4,600 |
2025/7/11 |
1,074 |
1,074 |
1,055 |
1,073 |
-0.09% |
3,500 |
2025/7/10 |
1,075 |
1,075 |
1,068 |
1,074 |
+0.37% |
2,000 |
2025/7/9 |
1,078 |
1,078 |
1,070 |
1,070 |
-0.74% |
1,200 |
2025/7/8 |
1,082 |
1,082 |
1,070 |
1,078 |
+1.22% |
3,000 |
2025/7/7 |
1,079 |
1,079 |
1,065 |
1,065 |
+0.28% |
2,700 |
2025/7/4 |
1,080 |
1,083 |
1,060 |
1,062 |
-1.58% |
6,800 |
2025/7/3 |
1,080 |
1,083 |
1,076 |
1,079 |
-0.37% |
3,700 |
2025/7/2 |
1,078 |
1,083 |
1,078 |
1,083 |
+0.37% |
1,400 |
2025/7/1 |
1,071 |
1,085 |
1,071 |
1,079 |
+0.75% |
1,600 |
2025/6/30 |
1,085 |
1,090 |
1,071 |
1,071 |
-1.02% |
4,000 |
2025/6/27 |
1,071 |
1,084 |
1,070 |
1,082 |
+1.41% |
2,800 |
2025/6/26 |
1,085 |
1,091 |
1,067 |
1,067 |
-1.57% |
5,500 |
2025/6/25 |
1,081 |
1,090 |
1,072 |
1,084 |
+0.18% |
3,500 |
2025/6/24 |
1,094 |
1,094 |
1,081 |
1,082 |
+1.03% |
2,400 |
2025/6/23 |
1,077 |
1,090 |
1,042 |
1,071 |
-0.74% |
4,800 |
2025/6/20 |
1,075 |
1,085 |
1,074 |
1,079 |
+0.28% |
2,000 |
2025/6/19 |
1,097 |
1,098 |
1,076 |
1,076 |
-1.56% |
7,500 |
2025/6/18 |
1,093 |
1,100 |
1,090 |
1,093 |
+0.00% |
2,200 |
2025/6/17 |
1,095 |
1,110 |
1,090 |
1,093 |
-0.46% |
3,700 |
2025/6/16 |
1,082 |
1,099 |
1,081 |
1,098 |
+1.10% |
4,200 |
2025/6/13 |
1,092 |
1,106 |
1,086 |
1,086 |
-0.55% |
4,600 |
2025/6/12 |
1,095 |
1,106 |
1,091 |
1,092 |
-0.27% |
1,700 |
2025/6/11 |
1,095 |
1,106 |
1,087 |
1,095 |
+1.01% |
4,100 |
2025/6/10 |
1,086 |
1,100 |
1,083 |
1,084 |
-0.18% |
4,700 |
2025/6/9 |
1,100 |
1,110 |
1,085 |
1,086 |
-1.09% |
6,200 |
2025/6/6 |
1,101 |
1,103 |
1,094 |
1,098 |
-0.09% |
2,000 |
2025/6/5 |
1,122 |
1,122 |
1,096 |
1,099 |
-0.09% |
4,900 |
2025/6/4 |
1,096 |
1,105 |
1,096 |
1,100 |
+0.46% |
5,900 |
2025/6/3 |
1,100 |
1,105 |
1,095 |
1,095 |
-0.18% |
1,400 |
2025/6/2 |
1,093 |
1,114 |
1,093 |
1,097 |
-0.09% |
4,000 |
2025/5/30 |
1,105 |
1,105 |
1,080 |
1,098 |
-0.27% |
7,900 |
2025/5/29 |
1,100 |
1,105 |
1,100 |
1,101 |
-1.52% |
2,500 |
2025/5/28 |
1,115 |
1,130 |
1,113 |
1,118 |
-0.09% |
3,900 |
2025/5/27 |
1,100 |
1,130 |
1,100 |
1,119 |
+2.01% |
5,400 |
2025/5/26 |
1,107 |
1,109 |
1,095 |
1,097 |
+0.27% |
6,100 |
2025/5/23 |
1,101 |
1,101 |
1,090 |
1,094 |
+0.37% |
1,300 |
2025/5/22 |
1,085 |
1,090 |
1,083 |
1,090 |
+0.28% |
1,800 |
2025/5/21 |
1,094 |
1,104 |
1,087 |
1,087 |
-0.64% |
4,400 |
2025/5/20 |
1,073 |
1,105 |
1,065 |
1,094 |
+3.11% |
10,000 |
2025/5/19 |
1,032 |
1,073 |
1,032 |
1,061 |
+3.01% |
4,500 |
2025/5/16 |
1,062 |
1,062 |
1,020 |
1,030 |
-4.01% |
13,400 |
2025/5/15 |
1,105 |
1,110 |
1,055 |
1,073 |
-4.03% |
16,100 |
2025/5/14 |
1,137 |
1,150 |
1,115 |
1,118 |
-2.70% |
3,400 |
2025/5/13 |
1,150 |
1,150 |
1,120 |
1,149 |
+0.09% |
5,800 |
2025/5/12 |
1,104 |
1,148 |
1,101 |
1,148 |
+3.99% |
7,300 |
2025/5/9 |
1,098 |
1,138 |
1,098 |
1,104 |
+0.55% |
9,200 |
2025/5/8 |
1,100 |
1,107 |
1,095 |
1,098 |
+0.00% |
2,600 |
2025/5/7 |
1,108 |
1,115 |
1,093 |
1,098 |
+0.46% |
2,700 |
2025/5/2 |
1,099 |
1,115 |
1,089 |
1,093 |
-0.64% |
13,500 |
2025/5/1 |
1,110 |
1,110 |
1,096 |
1,100 |
-0.99% |
1,900 |
2025/4/30 |
1,092 |
1,111 |
1,092 |
1,111 |
+1.74% |
1,600 |
2025/4/28 |
1,078 |
1,092 |
1,078 |
1,092 |
+1.30% |
3,600 |
2025/4/25 |
1,081 |
1,090 |
1,076 |
1,078 |
-0.19% |
6,100 |
2025/4/24 |
1,089 |
1,089 |
1,079 |
1,080 |
+0.00% |
2,600 |
2025/4/23 |
1,089 |
1,090 |
1,080 |
1,080 |
-0.46% |
4,400 |
2025/4/22 |
1,085 |
1,102 |
1,079 |
1,085 |
-0.37% |
3,300 |
2025/4/21 |
1,075 |
1,093 |
1,075 |
1,089 |
+0.83% |
5,000 |
2025/4/18 |
1,110 |
1,110 |
1,072 |
1,080 |
-1.28% |
4,200 |
2025/4/17 |
1,113 |
1,114 |
1,090 |
1,094 |
+1.02% |
1,600 |
2025/4/16 |
1,100 |
1,115 |
1,050 |
1,083 |
-1.72% |
3,500 |
2025/4/15 |
1,105 |
1,116 |
1,101 |
1,102 |
-0.18% |
1,700 |
2025/4/14 |
1,096 |
1,105 |
1,064 |
1,104 |
+2.70% |
3,500 |
2025/4/11 |
1,037 |
1,097 |
1,037 |
1,075 |
+0.75% |
500 |
2025/4/10 |
1,106 |
1,138 |
1,032 |
1,067 |
+0.66% |
12,900 |
2025/4/9 |
1,070 |
1,072 |
1,013 |
1,060 |
+0.00% |
11,700 |
2025/4/8 |
1,139 |
1,139 |
1,060 |
1,060 |
+1.05% |
6,100 |
2025/4/7 |
960 |
1,289 |
953 |
1,049 |
-2.87% |
56,800 |
2025/4/4 |
1,091 |
1,160 |
1,032 |
1,080 |
-4.76% |
22,600 |
2025/4/3 |
1,180 |
1,181 |
1,134 |
1,134 |
-5.18% |
10,700 |
2025/4/2 |
1,183 |
1,200 |
1,166 |
1,196 |
+0.08% |
4,400 |
2025/4/1 |
1,208 |
1,208 |
1,195 |
1,195 |
-1.08% |
2,300 |
2025/3/31 |
1,216 |
1,216 |
1,191 |
1,208 |
-0.49% |
7,700 |
2025/3/28 |
1,199 |
1,221 |
1,195 |
1,214 |
+1.76% |
3,900 |
2025/3/27 |
1,160 |
1,244 |
1,159 |
1,193 |
+1.10% |
19,000 |
2025/3/26 |
1,210 |
1,216 |
1,173 |
1,180 |
-3.28% |
24,500 |
2025/3/25 |
1,250 |
1,250 |
1,220 |
1,220 |
-0.97% |
5,900 |
2025/3/24 |
1,230 |
1,269 |
1,227 |
1,232 |
+1.07% |
5,700 |
2025/3/21 |
1,212 |
1,301 |
1,189 |
1,219 |
+0.58% |
35,100 |
2025/3/19 |
1,212 |
1,228 |
1,169 |
1,212 |
+0.08% |
26,000 |
2025/3/18 |
1,184 |
1,211 |
1,180 |
1,211 |
+3.50% |
12,800 |
2025/3/17 |
1,165 |
1,180 |
1,162 |
1,170 |
+0.86% |
8,200 |
2025/3/14 |
1,127 |
1,169 |
1,127 |
1,160 |
+3.11% |
13,100 |
2025/3/13 |
1,130 |
1,150 |
1,122 |
1,125 |
+0.36% |
12,500 |
2025/3/12 |
1,102 |
1,121 |
1,102 |
1,121 |
+1.72% |
7,300 |
2025/3/11 |
1,069 |
1,118 |
1,068 |
1,102 |
+0.55% |
12,600 |
2025/3/10 |
1,099 |
1,110 |
1,076 |
1,096 |
+3.10% |
45,300 |
2025/3/7 |
1,072 |
1,076 |
1,063 |
1,063 |
-0.09% |
7,300 |
2025/3/6 |
1,055 |
1,070 |
1,055 |
1,064 |
+1.53% |
12,100 |
2025/3/5 |
1,044 |
1,055 |
1,044 |
1,048 |
+0.38% |
3,900 |
2025/3/4 |
1,047 |
1,052 |
1,031 |
1,044 |
-0.38% |
11,900 |
2025/3/3 |
1,053 |
1,060 |
1,048 |
1,048 |
-0.47% |
3,200 |
2025/2/28 |
1,061 |
1,061 |
1,044 |
1,053 |
+0.57% |
7,100 |
2025/2/27 |
1,067 |
1,067 |
1,046 |
1,047 |
-1.04% |
7,000 |
2025/2/26 |
1,062 |
1,064 |
1,052 |
1,058 |
-0.09% |
7,400 |
2025/2/25 |
1,040 |
1,062 |
1,040 |
1,059 |
+0.76% |
6,900 |
2025/2/21 |
1,062 |
1,064 |
1,048 |
1,051 |
-0.94% |
7,800 |
2025/2/20 |
1,061 |
1,072 |
1,061 |
1,061 |
+0.09% |
7,800 |
2025/2/19 |
1,050 |
1,067 |
1,046 |
1,060 |
+1.44% |
5,900 |
2025/2/18 |
1,066 |
1,066 |
1,044 |
1,045 |
+0.48% |
2,500 |
2025/2/17 |
1,053 |
1,057 |
1,029 |
1,040 |
+0.68% |
8,500 |
2025/2/14 |
1,050 |
1,056 |
1,014 |
1,033 |
-4.09% |
17,100 |
2025/2/13 |
1,016 |
1,077 |
1,004 |
1,077 |
+4.97% |
27,100 |
2025/2/12 |
1,024 |
1,045 |
1,020 |
1,026 |
-0.19% |
10,800 |
2025/2/10 |
1,014 |
1,033 |
1,011 |
1,028 |
+1.08% |
12,600 |
2025/2/7 |
1,016 |
1,029 |
1,011 |
1,017 |
+0.39% |
2,900 |
2025/2/6 |
1,026 |
1,030 |
1,013 |
1,013 |
-1.65% |
5,700 |
2025/2/5 |
1,026 |
1,030 |
1,022 |
1,030 |
+0.39% |
6,700 |
2025/2/4 |
1,017 |
1,030 |
1,016 |
1,026 |
-0.29% |
3,900 |
2025/2/3 |
1,027 |
1,032 |
1,019 |
1,029 |
-0.39% |
4,800 |
2025/1/31 |
1,027 |
1,033 |
1,024 |
1,033 |
+1.47% |
4,900 |
2025/1/30 |
1,027 |
1,029 |
1,018 |
1,018 |
-0.97% |
7,000 |
2025/1/29 |
1,017 |
1,028 |
1,007 |
1,028 |
+2.09% |
11,200 |
2025/1/28 |
1,007 |
1,018 |
1,000 |
1,007 |
+0.00% |
7,200 |
2025/1/27 |
1,018 |
1,018 |
1,007 |
1,007 |
-0.69% |
2,100 |
2025/1/24 |
1,006 |
1,015 |
1,001 |
1,014 |
+2.32% |
4,900 |
2025/1/23 |
1,002 |
1,004 |
982 |
991 |
-1.29% |
11,000 |
2025/1/22 |
1,015 |
1,017 |
996 |
1,004 |
-0.99% |
17,500 |
2025/1/21 |
1,026 |
1,026 |
995 |
1,014 |
-0.78% |
10,500 |
2025/1/20 |
1,030 |
1,030 |
1,011 |
1,022 |
+1.09% |
5,900 |
2025/1/17 |
1,039 |
1,040 |
1,010 |
1,011 |
+0.20% |
17,800 |
2025/1/16 |
1,038 |
1,038 |
1,008 |
1,009 |
-0.69% |
5,400 |
2025/1/15 |
1,027 |
1,038 |
1,015 |
1,016 |
-1.07% |
4,600 |
|