日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
970 |
997 |
962 |
990 |
+2.06% |
625,900 |
2025/7/11 |
997 |
997 |
966 |
970 |
-0.92% |
446,500 |
2025/7/10 |
1,006 |
1,006 |
975 |
979 |
-2.97% |
536,500 |
2025/7/9 |
1,003 |
1,019 |
995 |
1,009 |
+1.10% |
305,900 |
2025/7/8 |
1,012 |
1,017 |
993 |
998 |
-2.16% |
332,100 |
2025/7/7 |
1,016 |
1,044 |
1,008 |
1,020 |
+0.99% |
131,600 |
2025/7/4 |
1,012 |
1,025 |
1,006 |
1,010 |
+0.20% |
86,800 |
2025/7/3 |
1,005 |
1,018 |
998 |
1,008 |
+0.90% |
162,900 |
2025/7/2 |
1,031 |
1,034 |
998 |
999 |
-3.29% |
201,100 |
2025/7/1 |
1,070 |
1,073 |
1,033 |
1,033 |
-2.73% |
124,700 |
2025/6/30 |
1,051 |
1,071 |
1,041 |
1,062 |
+2.91% |
180,500 |
2025/6/27 |
1,048 |
1,052 |
1,026 |
1,032 |
+0.58% |
168,400 |
2025/6/26 |
1,037 |
1,058 |
1,024 |
1,026 |
-0.68% |
122,600 |
2025/6/25 |
1,047 |
1,061 |
1,023 |
1,033 |
-1.62% |
121,700 |
2025/6/24 |
1,035 |
1,065 |
1,035 |
1,050 |
+2.34% |
263,100 |
2025/6/23 |
1,000 |
1,030 |
985 |
1,026 |
+1.58% |
164,000 |
2025/6/20 |
1,020 |
1,026 |
992 |
1,010 |
-0.20% |
190,100 |
2025/6/19 |
1,003 |
1,025 |
1,003 |
1,012 |
+0.60% |
94,100 |
2025/6/18 |
1,024 |
1,045 |
1,006 |
1,006 |
-2.61% |
142,800 |
2025/6/17 |
1,000 |
1,045 |
1,000 |
1,033 |
+2.28% |
189,700 |
2025/6/16 |
991 |
1,016 |
991 |
1,010 |
+1.51% |
119,600 |
2025/6/13 |
1,055 |
1,057 |
992 |
995 |
-4.14% |
319,000 |
2025/6/12 |
1,057 |
1,062 |
1,030 |
1,038 |
-1.14% |
108,100 |
2025/6/11 |
1,065 |
1,068 |
1,040 |
1,050 |
-1.41% |
127,500 |
2025/6/10 |
1,008 |
1,089 |
1,008 |
1,065 |
+6.18% |
524,300 |
2025/6/9 |
1,022 |
1,029 |
1,000 |
1,003 |
-0.59% |
114,800 |
2025/6/6 |
1,043 |
1,050 |
1,008 |
1,009 |
-2.23% |
138,000 |
2025/6/5 |
1,053 |
1,066 |
1,029 |
1,032 |
-1.81% |
177,400 |
2025/6/4 |
1,015 |
1,069 |
1,009 |
1,051 |
+4.68% |
335,200 |
2025/6/3 |
1,000 |
1,024 |
999 |
1,004 |
+0.30% |
114,800 |
2025/6/2 |
1,003 |
1,032 |
994 |
1,001 |
+0.50% |
157,900 |
2025/5/30 |
1,000 |
1,022 |
995 |
996 |
-1.39% |
128,800 |
2025/5/29 |
996 |
1,013 |
990 |
1,010 |
+1.51% |
148,600 |
2025/5/28 |
1,003 |
1,010 |
995 |
995 |
-0.50% |
117,500 |
2025/5/27 |
1,003 |
1,013 |
996 |
1,000 |
+0.10% |
119,500 |
2025/5/26 |
981 |
1,010 |
975 |
999 |
+1.94% |
211,200 |
2025/5/23 |
1,013 |
1,023 |
980 |
980 |
-4.85% |
390,300 |
2025/5/22 |
1,013 |
1,037 |
1,007 |
1,030 |
+2.08% |
158,700 |
2025/5/21 |
1,021 |
1,025 |
997 |
1,009 |
-0.59% |
126,400 |
2025/5/20 |
1,020 |
1,028 |
1,000 |
1,015 |
+1.50% |
138,100 |
2025/5/19 |
1,021 |
1,026 |
987 |
1,000 |
-2.06% |
205,300 |
2025/5/16 |
1,025 |
1,037 |
1,005 |
1,021 |
-0.39% |
161,300 |
2025/5/15 |
1,025 |
1,041 |
1,021 |
1,025 |
-1.06% |
101,500 |
2025/5/14 |
1,047 |
1,049 |
1,025 |
1,036 |
-0.29% |
119,500 |
2025/5/13 |
1,036 |
1,051 |
1,023 |
1,039 |
+0.97% |
127,700 |
2025/5/12 |
1,045 |
1,045 |
1,013 |
1,029 |
-1.15% |
418,500 |
2025/5/9 |
1,028 |
1,069 |
1,025 |
1,041 |
+1.46% |
338,500 |
2025/5/8 |
1,058 |
1,064 |
1,020 |
1,026 |
-3.66% |
203,000 |
2025/5/7 |
1,060 |
1,087 |
1,056 |
1,065 |
+1.43% |
188,700 |
2025/5/2 |
1,112 |
1,117 |
1,043 |
1,050 |
-4.89% |
336,500 |
2025/5/1 |
1,070 |
1,128 |
1,050 |
1,104 |
+3.08% |
433,400 |
2025/4/30 |
1,061 |
1,083 |
1,047 |
1,071 |
+0.85% |
290,900 |
2025/4/28 |
1,060 |
1,088 |
1,053 |
1,062 |
+3.61% |
424,300 |
2025/4/25 |
1,040 |
1,068 |
1,021 |
1,025 |
-0.39% |
526,200 |
2025/4/24 |
975 |
1,047 |
966 |
1,029 |
+7.19% |
911,900 |
2025/4/23 |
975 |
985 |
951 |
960 |
-0.31% |
241,400 |
2025/4/22 |
984 |
1,011 |
953 |
963 |
-3.60% |
468,100 |
2025/4/21 |
1,008 |
1,022 |
980 |
999 |
-3.76% |
513,500 |
2025/4/18 |
954 |
1,042 |
948 |
1,038 |
+10.54% |
1,152,000 |
2025/4/17 |
950 |
965 |
923 |
939 |
-2.69% |
486,500 |
2025/4/16 |
1,060 |
1,065 |
964 |
965 |
-8.44% |
1,062,600 |
2025/4/15 |
990 |
1,101 |
972 |
1,054 |
+10.83% |
1,806,500 |
2025/4/14 |
938 |
964 |
915 |
951 |
+1.17% |
625,200 |
2025/4/11 |
857 |
971 |
857 |
940 |
+6.21% |
1,439,800 |
2025/4/10 |
890 |
890 |
851 |
885 |
+7.01% |
366,400 |
2025/4/9 |
790 |
838 |
772 |
827 |
+2.86% |
439,800 |
2025/4/8 |
800 |
836 |
779 |
804 |
+8.65% |
591,600 |
2025/4/7 |
724 |
771 |
695 |
740 |
-10.74% |
504,500 |
2025/4/4 |
826 |
836 |
771 |
829 |
-2.70% |
628,700 |
2025/4/3 |
828 |
888 |
826 |
852 |
-2.07% |
317,700 |
2025/4/2 |
868 |
901 |
850 |
870 |
+0.23% |
367,800 |
2025/4/1 |
940 |
953 |
863 |
868 |
-7.95% |
513,100 |
2025/3/31 |
988 |
993 |
920 |
943 |
-7.37% |
410,800 |
2025/3/28 |
1,001 |
1,019 |
1,000 |
1,018 |
+1.39% |
102,300 |
2025/3/27 |
1,014 |
1,022 |
998 |
1,004 |
-0.20% |
167,500 |
2025/3/26 |
1,021 |
1,022 |
1,000 |
1,006 |
-1.66% |
175,300 |
2025/3/25 |
1,022 |
1,050 |
1,016 |
1,023 |
+0.69% |
157,400 |
2025/3/24 |
1,068 |
1,087 |
1,016 |
1,016 |
-6.62% |
281,800 |
2025/3/21 |
1,097 |
1,099 |
1,059 |
1,088 |
+0.46% |
150,600 |
2025/3/19 |
1,100 |
1,104 |
1,080 |
1,083 |
-1.90% |
109,800 |
2025/3/18 |
1,146 |
1,150 |
1,046 |
1,104 |
-2.21% |
730,600 |
2025/3/17 |
1,090 |
1,129 |
1,080 |
1,129 |
+4.06% |
135,400 |
2025/3/14 |
1,063 |
1,102 |
1,063 |
1,085 |
+1.02% |
159,400 |
2025/3/13 |
1,120 |
1,130 |
1,069 |
1,074 |
-3.85% |
166,600 |
2025/3/12 |
1,105 |
1,146 |
1,100 |
1,117 |
+0.63% |
201,500 |
2025/3/11 |
1,072 |
1,116 |
1,044 |
1,110 |
-0.54% |
363,100 |
2025/3/10 |
1,107 |
1,147 |
1,095 |
1,116 |
+1.00% |
173,400 |
2025/3/7 |
1,124 |
1,175 |
1,103 |
1,105 |
-3.91% |
322,200 |
2025/3/6 |
1,152 |
1,178 |
1,142 |
1,150 |
+0.09% |
99,700 |
2025/3/5 |
1,152 |
1,190 |
1,134 |
1,149 |
-0.35% |
188,900 |
2025/3/4 |
1,172 |
1,206 |
1,148 |
1,153 |
-2.29% |
251,800 |
2025/3/3 |
1,296 |
1,298 |
1,165 |
1,180 |
+4.61% |
493,200 |
2025/2/28 |
1,165 |
1,185 |
1,065 |
1,128 |
-4.08% |
933,600 |
2025/2/27 |
1,206 |
1,230 |
1,164 |
1,176 |
+0.68% |
253,500 |
2025/2/26 |
1,188 |
1,225 |
1,145 |
1,168 |
-4.11% |
462,600 |
2025/2/25 |
1,250 |
1,302 |
1,181 |
1,218 |
-4.84% |
656,600 |
2025/2/21 |
1,316 |
1,330 |
1,278 |
1,280 |
-3.90% |
192,100 |
2025/2/20 |
1,300 |
1,357 |
1,270 |
1,332 |
+2.07% |
358,600 |
2025/2/19 |
1,308 |
1,324 |
1,295 |
1,305 |
-1.21% |
151,500 |
2025/2/18 |
1,320 |
1,345 |
1,302 |
1,321 |
+0.08% |
272,400 |
2025/2/17 |
1,285 |
1,334 |
1,270 |
1,320 |
+0.76% |
277,800 |
2025/2/14 |
1,275 |
1,350 |
1,265 |
1,310 |
+0.38% |
422,400 |
2025/2/13 |
1,360 |
1,362 |
1,295 |
1,305 |
-3.33% |
387,300 |
2025/2/12 |
1,352 |
1,405 |
1,330 |
1,350 |
+1.43% |
601,200 |
2025/2/10 |
1,300 |
1,347 |
1,284 |
1,331 |
+4.15% |
412,900 |
2025/2/7 |
1,251 |
1,279 |
1,234 |
1,278 |
+0.79% |
290,500 |
2025/2/6 |
1,271 |
1,326 |
1,249 |
1,268 |
+0.32% |
726,500 |
2025/2/5 |
1,180 |
1,270 |
1,180 |
1,264 |
+9.44% |
616,300 |
2025/2/4 |
1,159 |
1,172 |
1,132 |
1,155 |
+2.12% |
364,200 |
2025/2/3 |
1,123 |
1,150 |
1,101 |
1,131 |
+0.71% |
418,100 |
2025/1/31 |
1,136 |
1,159 |
1,123 |
1,123 |
-1.49% |
288,200 |
2025/1/30 |
1,147 |
1,170 |
1,123 |
1,140 |
+1.33% |
552,300 |
2025/1/29 |
1,093 |
1,137 |
1,083 |
1,125 |
+5.83% |
659,200 |
2025/1/28 |
1,012 |
1,069 |
1,002 |
1,063 |
+5.56% |
617,000 |
2025/1/27 |
1,000 |
1,032 |
1,000 |
1,007 |
+0.30% |
281,600 |
2025/1/24 |
934 |
1,029 |
933 |
1,004 |
+7.26% |
744,300 |
2025/1/23 |
953 |
961 |
936 |
936 |
-0.85% |
221,600 |
2025/1/22 |
992 |
1,002 |
944 |
944 |
-5.60% |
511,900 |
2025/1/21 |
1,005 |
1,036 |
988 |
1,000 |
+1.01% |
359,500 |
2025/1/20 |
1,010 |
1,021 |
990 |
990 |
-1.00% |
522,800 |
2025/1/17 |
908 |
1,003 |
906 |
1,000 |
+8.93% |
874,600 |
2025/1/16 |
940 |
977 |
918 |
918 |
-4.18% |
1,091,400 |
2025/1/15 |
1,032 |
1,050 |
931 |
958 |
-1.44% |
1,569,500 |
|