日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,089 |
1,089 |
1,074 |
1,089 |
-0.64% |
6,900 |
2025/7/11 |
1,102 |
1,107 |
1,082 |
1,096 |
-0.90% |
9,000 |
2025/7/10 |
1,097 |
1,107 |
1,093 |
1,106 |
+0.82% |
8,500 |
2025/7/9 |
1,053 |
1,103 |
1,053 |
1,097 |
+5.89% |
16,600 |
2025/7/8 |
1,057 |
1,066 |
1,034 |
1,036 |
-1.24% |
15,800 |
2025/7/7 |
1,082 |
1,091 |
1,025 |
1,049 |
-2.24% |
44,100 |
2025/7/4 |
1,078 |
1,095 |
1,070 |
1,073 |
-0.46% |
24,200 |
2025/7/3 |
1,089 |
1,110 |
1,076 |
1,078 |
-0.74% |
9,700 |
2025/7/2 |
1,125 |
1,125 |
1,065 |
1,086 |
-4.23% |
35,900 |
2025/7/1 |
1,133 |
1,147 |
1,133 |
1,134 |
-1.13% |
3,200 |
2025/6/30 |
1,153 |
1,157 |
1,133 |
1,147 |
+1.06% |
17,200 |
2025/6/27 |
1,164 |
1,168 |
1,135 |
1,135 |
-2.24% |
18,100 |
2025/6/26 |
1,134 |
1,164 |
1,120 |
1,161 |
+3.75% |
89,000 |
2025/6/25 |
1,098 |
1,120 |
1,087 |
1,119 |
+2.01% |
23,500 |
2025/6/24 |
1,097 |
1,106 |
1,086 |
1,097 |
-0.18% |
28,900 |
2025/6/23 |
1,082 |
1,114 |
1,077 |
1,099 |
+1.57% |
14,400 |
2025/6/20 |
1,112 |
1,116 |
1,082 |
1,082 |
-2.61% |
12,900 |
2025/6/19 |
1,136 |
1,136 |
1,110 |
1,111 |
-2.11% |
16,600 |
2025/6/18 |
1,098 |
1,137 |
1,098 |
1,135 |
+3.28% |
51,500 |
2025/6/17 |
1,092 |
1,099 |
1,086 |
1,099 |
+2.04% |
8,800 |
2025/6/16 |
1,087 |
1,090 |
1,077 |
1,077 |
+0.47% |
8,200 |
2025/6/13 |
1,095 |
1,104 |
1,071 |
1,072 |
-2.28% |
12,600 |
2025/6/12 |
1,090 |
1,109 |
1,090 |
1,097 |
+0.37% |
20,600 |
2025/6/11 |
1,082 |
1,099 |
1,082 |
1,093 |
+0.46% |
9,300 |
2025/6/10 |
1,085 |
1,097 |
1,081 |
1,088 |
+0.18% |
11,200 |
2025/6/9 |
1,089 |
1,098 |
1,086 |
1,086 |
-0.46% |
4,300 |
2025/6/6 |
1,093 |
1,093 |
1,084 |
1,091 |
-0.37% |
4,800 |
2025/6/5 |
1,103 |
1,106 |
1,093 |
1,095 |
-0.45% |
19,100 |
2025/6/4 |
1,090 |
1,104 |
1,090 |
1,100 |
+0.09% |
15,800 |
2025/6/3 |
1,074 |
1,100 |
1,074 |
1,099 |
+1.67% |
13,600 |
2025/6/2 |
1,078 |
1,092 |
1,064 |
1,081 |
+0.28% |
20,000 |
2025/5/30 |
1,087 |
1,088 |
1,078 |
1,078 |
-0.83% |
10,200 |
2025/5/29 |
1,086 |
1,090 |
1,082 |
1,087 |
+2.16% |
14,800 |
2025/5/28 |
1,069 |
1,081 |
1,060 |
1,064 |
+0.66% |
14,100 |
2025/5/27 |
1,073 |
1,082 |
1,057 |
1,057 |
-1.86% |
13,600 |
2025/5/26 |
1,064 |
1,088 |
1,064 |
1,077 |
+1.60% |
36,300 |
2025/5/23 |
1,080 |
1,080 |
1,060 |
1,060 |
-1.76% |
16,400 |
2025/5/22 |
1,081 |
1,085 |
1,069 |
1,079 |
-1.28% |
9,700 |
2025/5/21 |
1,118 |
1,118 |
1,089 |
1,093 |
-2.84% |
22,300 |
2025/5/20 |
1,096 |
1,130 |
1,088 |
1,125 |
+1.44% |
28,500 |
2025/5/19 |
1,086 |
1,109 |
1,084 |
1,109 |
+2.12% |
22,700 |
2025/5/16 |
1,113 |
1,113 |
1,084 |
1,086 |
-2.43% |
23,700 |
2025/5/15 |
1,070 |
1,113 |
1,052 |
1,113 |
+2.77% |
115,900 |
2025/5/14 |
1,083 |
1,083 |
1,083 |
1,083 |
+16.08% |
31,400 |
2025/5/13 |
937 |
949 |
922 |
933 |
+1.74% |
30,700 |
2025/5/12 |
884 |
940 |
883 |
917 |
+4.44% |
50,200 |
2025/5/9 |
880 |
887 |
876 |
878 |
-0.45% |
3,600 |
2025/5/8 |
872 |
882 |
872 |
882 |
+1.26% |
1,800 |
2025/5/7 |
885 |
885 |
870 |
871 |
-0.80% |
4,100 |
2025/5/2 |
860 |
878 |
860 |
878 |
+2.09% |
1,300 |
2025/5/1 |
866 |
868 |
860 |
860 |
-0.58% |
2,700 |
2025/4/30 |
872 |
878 |
861 |
865 |
-1.59% |
2,000 |
2025/4/28 |
893 |
893 |
878 |
879 |
-0.68% |
7,800 |
2025/4/25 |
839 |
885 |
839 |
885 |
+5.61% |
25,900 |
2025/4/24 |
842 |
846 |
837 |
838 |
+0.00% |
7,700 |
2025/4/23 |
835 |
842 |
835 |
838 |
+0.48% |
7,400 |
2025/4/22 |
833 |
834 |
830 |
834 |
+0.12% |
7,500 |
2025/4/21 |
835 |
853 |
833 |
833 |
-0.24% |
1,400 |
2025/4/18 |
846 |
846 |
835 |
835 |
-0.24% |
2,900 |
2025/4/17 |
833 |
837 |
833 |
837 |
+0.60% |
600 |
2025/4/16 |
850 |
850 |
832 |
832 |
-0.83% |
4,300 |
2025/4/15 |
831 |
846 |
831 |
839 |
+1.08% |
3,900 |
2025/4/14 |
830 |
844 |
830 |
830 |
+1.10% |
3,700 |
2025/4/11 |
814 |
828 |
811 |
821 |
-0.85% |
2,900 |
2025/4/10 |
831 |
867 |
811 |
828 |
+9.52% |
29,300 |
2025/4/9 |
777 |
784 |
738 |
756 |
-3.57% |
15,100 |
2025/4/8 |
775 |
811 |
775 |
784 |
+3.57% |
23,300 |
2025/4/7 |
771 |
805 |
757 |
757 |
-9.67% |
26,500 |
2025/4/4 |
850 |
854 |
833 |
838 |
-3.90% |
19,400 |
2025/4/3 |
874 |
883 |
870 |
872 |
-1.47% |
13,700 |
2025/4/2 |
901 |
910 |
883 |
885 |
-1.78% |
6,500 |
2025/4/1 |
900 |
901 |
900 |
901 |
+0.90% |
1,900 |
2025/3/31 |
904 |
905 |
892 |
893 |
-2.83% |
8,900 |
2025/3/28 |
935 |
935 |
919 |
919 |
-2.96% |
3,600 |
2025/3/27 |
949 |
949 |
947 |
947 |
-1.15% |
1,700 |
2025/3/26 |
964 |
965 |
956 |
958 |
-0.10% |
7,400 |
2025/3/25 |
947 |
959 |
947 |
959 |
+1.27% |
4,500 |
2025/3/24 |
951 |
959 |
941 |
947 |
-0.42% |
2,700 |
2025/3/21 |
970 |
976 |
937 |
951 |
-1.45% |
21,100 |
2025/3/19 |
963 |
970 |
963 |
965 |
-0.92% |
72,400 |
2025/3/18 |
963 |
976 |
958 |
974 |
+0.41% |
4,600 |
2025/3/17 |
969 |
984 |
950 |
970 |
-0.82% |
3,800 |
2025/3/14 |
974 |
978 |
966 |
978 |
-0.31% |
900 |
2025/3/13 |
966 |
981 |
966 |
981 |
+1.55% |
2,800 |
2025/3/12 |
960 |
975 |
960 |
966 |
+1.26% |
1,700 |
2025/3/11 |
975 |
975 |
952 |
954 |
-2.45% |
7,800 |
2025/3/10 |
969 |
981 |
964 |
978 |
+0.82% |
7,600 |
2025/3/7 |
966 |
979 |
966 |
970 |
-0.82% |
4,400 |
2025/3/6 |
975 |
984 |
975 |
978 |
+0.00% |
4,200 |
2025/3/5 |
964 |
1,001 |
964 |
978 |
+0.20% |
6,400 |
2025/3/4 |
962 |
1,000 |
962 |
976 |
-0.10% |
15,100 |
2025/3/3 |
951 |
1,010 |
951 |
977 |
+2.73% |
35,000 |
2025/2/28 |
954 |
974 |
942 |
951 |
-0.73% |
16,300 |
2025/2/27 |
915 |
958 |
915 |
958 |
+4.70% |
32,800 |
2025/2/26 |
919 |
930 |
890 |
915 |
+0.11% |
26,700 |
2025/2/25 |
894 |
914 |
880 |
914 |
+2.24% |
10,000 |
2025/2/21 |
868 |
894 |
868 |
894 |
+2.41% |
5,900 |
2025/2/20 |
878 |
884 |
871 |
873 |
-1.02% |
5,400 |
2025/2/19 |
891 |
896 |
882 |
882 |
+0.00% |
4,100 |
2025/2/18 |
880 |
892 |
880 |
882 |
-0.45% |
5,600 |
2025/2/17 |
897 |
897 |
886 |
886 |
+0.11% |
6,900 |
2025/2/14 |
900 |
900 |
885 |
885 |
-1.99% |
3,800 |
2025/2/13 |
900 |
914 |
885 |
903 |
+3.79% |
31,100 |
2025/2/12 |
864 |
877 |
864 |
870 |
+1.28% |
13,100 |
2025/2/10 |
846 |
860 |
846 |
859 |
+1.30% |
14,000 |
2025/2/7 |
841 |
853 |
841 |
848 |
+0.12% |
2,200 |
2025/2/6 |
848 |
855 |
847 |
847 |
+0.00% |
3,300 |
2025/2/5 |
845 |
853 |
845 |
847 |
+0.36% |
2,000 |
2025/2/4 |
848 |
851 |
842 |
844 |
+0.12% |
6,700 |
2025/2/3 |
845 |
847 |
840 |
843 |
-0.12% |
4,900 |
2025/1/31 |
845 |
854 |
843 |
844 |
+1.69% |
19,300 |
2025/1/30 |
871 |
874 |
830 |
830 |
-5.36% |
97,300 |
2025/1/29 |
876 |
884 |
871 |
877 |
-0.90% |
9,100 |
2025/1/28 |
879 |
887 |
876 |
885 |
+0.57% |
3,900 |
2025/1/27 |
890 |
890 |
877 |
880 |
+0.57% |
8,300 |
2025/1/24 |
861 |
875 |
861 |
875 |
+1.63% |
6,700 |
2025/1/23 |
872 |
876 |
858 |
861 |
-1.03% |
10,000 |
2025/1/22 |
867 |
875 |
863 |
870 |
+0.35% |
5,200 |
2025/1/21 |
864 |
868 |
861 |
867 |
+0.58% |
3,700 |
2025/1/20 |
855 |
864 |
854 |
862 |
+0.47% |
4,900 |
2025/1/17 |
853 |
861 |
849 |
858 |
-0.46% |
11,800 |
2025/1/16 |
874 |
874 |
860 |
862 |
-0.58% |
10,900 |
2025/1/15 |
866 |
875 |
864 |
867 |
-0.23% |
5,100 |
|