日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,020 |
1,044 |
1,020 |
1,025 |
+0.89% |
17,400 |
2025/7/10 |
1,015 |
1,020 |
1,005 |
1,016 |
+1.20% |
12,400 |
2025/7/9 |
1,002 |
1,021 |
997 |
1,004 |
+0.40% |
26,100 |
2025/7/8 |
995 |
1,000 |
988 |
1,000 |
+0.50% |
4,600 |
2025/7/7 |
979 |
995 |
979 |
995 |
+1.84% |
12,200 |
2025/7/4 |
989 |
989 |
975 |
977 |
-0.10% |
16,800 |
2025/7/3 |
991 |
992 |
975 |
978 |
-1.11% |
15,300 |
2025/7/2 |
990 |
1,015 |
989 |
989 |
-0.30% |
25,800 |
2025/7/1 |
995 |
1,009 |
991 |
992 |
-0.40% |
8,200 |
2025/6/30 |
1,006 |
1,007 |
992 |
996 |
-0.70% |
14,600 |
2025/6/27 |
991 |
1,009 |
985 |
1,003 |
+1.31% |
29,600 |
2025/6/26 |
989 |
995 |
980 |
990 |
+0.10% |
19,700 |
2025/6/25 |
1,020 |
1,020 |
983 |
989 |
-1.98% |
32,100 |
2025/6/24 |
987 |
1,010 |
980 |
1,009 |
+3.81% |
77,700 |
2025/6/23 |
982 |
984 |
965 |
972 |
-1.22% |
60,000 |
2025/6/20 |
1,000 |
1,000 |
984 |
984 |
-1.70% |
21,700 |
2025/6/19 |
1,005 |
1,005 |
993 |
1,001 |
-0.20% |
31,700 |
2025/6/18 |
1,002 |
1,003 |
994 |
1,003 |
-0.10% |
20,400 |
2025/6/17 |
1,014 |
1,017 |
1,002 |
1,004 |
-0.59% |
15,900 |
2025/6/16 |
1,000 |
1,013 |
998 |
1,010 |
+0.90% |
23,800 |
2025/6/13 |
1,039 |
1,039 |
1,001 |
1,001 |
-3.29% |
21,300 |
2025/6/12 |
1,046 |
1,046 |
1,028 |
1,035 |
-0.38% |
5,700 |
2025/6/11 |
1,038 |
1,044 |
1,027 |
1,039 |
+2.26% |
14,000 |
2025/6/10 |
1,026 |
1,030 |
1,015 |
1,016 |
-0.78% |
11,900 |
2025/6/9 |
1,026 |
1,029 |
1,014 |
1,024 |
-0.29% |
21,800 |
2025/6/6 |
1,027 |
1,034 |
1,022 |
1,027 |
-0.19% |
9,800 |
2025/6/5 |
1,028 |
1,048 |
1,026 |
1,029 |
-0.58% |
19,500 |
2025/6/4 |
1,057 |
1,059 |
1,031 |
1,035 |
-2.08% |
49,200 |
2025/6/3 |
1,059 |
1,060 |
1,052 |
1,057 |
-0.19% |
9,300 |
2025/6/2 |
1,055 |
1,060 |
1,053 |
1,059 |
+0.38% |
8,300 |
2025/5/30 |
1,048 |
1,056 |
1,048 |
1,055 |
+0.67% |
12,500 |
2025/5/29 |
1,048 |
1,050 |
1,038 |
1,048 |
+0.38% |
52,100 |
2025/5/28 |
1,030 |
1,048 |
1,029 |
1,044 |
+0.97% |
69,500 |
2025/5/27 |
1,038 |
1,038 |
1,030 |
1,034 |
+0.10% |
11,300 |
2025/5/26 |
1,019 |
1,039 |
1,016 |
1,033 |
+0.49% |
93,800 |
2025/5/23 |
1,027 |
1,032 |
1,011 |
1,028 |
+1.08% |
24,600 |
2025/5/22 |
1,008 |
1,017 |
1,005 |
1,017 |
+0.79% |
20,300 |
2025/5/21 |
1,007 |
1,016 |
998 |
1,009 |
-0.49% |
16,400 |
2025/5/20 |
1,017 |
1,035 |
1,014 |
1,014 |
-1.36% |
27,300 |
2025/5/19 |
981 |
1,030 |
972 |
1,028 |
+4.79% |
162,000 |
2025/5/16 |
943 |
1,002 |
930 |
981 |
+7.57% |
164,600 |
2025/5/15 |
912 |
915 |
899 |
912 |
+0.00% |
47,600 |
2025/5/14 |
905 |
913 |
898 |
912 |
+2.24% |
13,900 |
2025/5/13 |
902 |
903 |
884 |
892 |
+0.00% |
23,500 |
2025/5/12 |
877 |
901 |
877 |
892 |
+1.71% |
42,600 |
2025/5/9 |
886 |
893 |
874 |
877 |
-0.68% |
14,000 |
2025/5/8 |
889 |
892 |
871 |
883 |
-0.67% |
10,000 |
2025/5/7 |
857 |
897 |
853 |
889 |
+3.73% |
105,500 |
2025/5/2 |
858 |
858 |
842 |
857 |
+0.59% |
5,600 |
2025/5/1 |
862 |
864 |
845 |
852 |
-1.62% |
19,100 |
2025/4/30 |
870 |
872 |
861 |
866 |
+0.35% |
7,800 |
2025/4/28 |
871 |
875 |
862 |
863 |
+0.82% |
9,800 |
2025/4/25 |
861 |
879 |
851 |
856 |
-1.04% |
22,200 |
2025/4/24 |
872 |
875 |
857 |
865 |
-0.23% |
13,500 |
2025/4/23 |
851 |
878 |
847 |
867 |
+2.73% |
127,200 |
2025/4/22 |
851 |
857 |
844 |
844 |
-0.12% |
22,900 |
2025/4/21 |
855 |
858 |
845 |
845 |
-0.59% |
7,600 |
2025/4/18 |
845 |
864 |
845 |
850 |
+0.12% |
21,800 |
2025/4/17 |
854 |
863 |
835 |
849 |
-0.24% |
57,000 |
2025/4/16 |
864 |
867 |
849 |
851 |
-1.50% |
17,300 |
2025/4/15 |
864 |
864 |
857 |
864 |
+0.82% |
9,200 |
2025/4/14 |
870 |
871 |
857 |
857 |
-0.46% |
25,900 |
2025/4/11 |
845 |
861 |
825 |
861 |
+1.29% |
13,800 |
2025/4/10 |
868 |
868 |
844 |
850 |
+5.46% |
16,800 |
2025/4/9 |
819 |
826 |
793 |
806 |
-3.36% |
43,800 |
2025/4/8 |
800 |
837 |
800 |
834 |
+10.32% |
52,800 |
2025/4/7 |
785 |
800 |
754 |
756 |
-8.92% |
103,800 |
2025/4/4 |
841 |
863 |
813 |
830 |
-4.38% |
52,500 |
2025/4/3 |
846 |
872 |
845 |
868 |
-0.57% |
37,800 |
2025/4/2 |
896 |
914 |
873 |
873 |
-1.13% |
31,900 |
2025/4/1 |
863 |
888 |
862 |
883 |
+3.03% |
21,000 |
2025/3/31 |
858 |
877 |
857 |
857 |
-1.49% |
28,700 |
2025/3/28 |
878 |
884 |
862 |
870 |
-2.68% |
30,000 |
2025/3/27 |
903 |
907 |
894 |
894 |
-1.43% |
19,700 |
2025/3/26 |
927 |
927 |
902 |
907 |
-1.84% |
20,900 |
2025/3/25 |
930 |
930 |
916 |
924 |
-0.43% |
23,600 |
2025/3/24 |
925 |
928 |
914 |
928 |
+0.65% |
15,300 |
2025/3/21 |
928 |
930 |
922 |
922 |
-0.22% |
26,500 |
2025/3/19 |
921 |
929 |
921 |
924 |
-0.11% |
15,300 |
2025/3/18 |
911 |
925 |
911 |
925 |
+2.32% |
27,800 |
2025/3/17 |
903 |
913 |
886 |
904 |
+0.67% |
24,800 |
2025/3/14 |
899 |
906 |
898 |
898 |
-0.11% |
5,700 |
2025/3/13 |
912 |
915 |
899 |
899 |
-1.21% |
4,300 |
2025/3/12 |
906 |
917 |
898 |
910 |
+0.44% |
42,800 |
2025/3/11 |
893 |
915 |
893 |
906 |
+0.55% |
21,700 |
2025/3/10 |
909 |
910 |
890 |
901 |
-0.66% |
12,800 |
2025/3/7 |
905 |
916 |
897 |
907 |
+0.22% |
14,500 |
2025/3/6 |
929 |
929 |
905 |
905 |
-2.69% |
19,000 |
2025/3/5 |
916 |
930 |
913 |
930 |
+1.86% |
53,600 |
2025/3/4 |
915 |
916 |
903 |
913 |
-0.44% |
27,100 |
2025/3/3 |
912 |
918 |
909 |
917 |
+1.78% |
39,500 |
2025/2/28 |
914 |
924 |
895 |
901 |
-1.96% |
69,500 |
2025/2/27 |
916 |
919 |
911 |
919 |
+0.11% |
24,400 |
2025/2/26 |
915 |
924 |
905 |
918 |
+0.22% |
38,400 |
2025/2/25 |
916 |
920 |
906 |
916 |
-0.33% |
48,700 |
2025/2/21 |
910 |
919 |
910 |
919 |
+2.00% |
53,700 |
2025/2/20 |
912 |
920 |
900 |
901 |
-0.33% |
41,100 |
2025/2/19 |
911 |
920 |
904 |
904 |
-0.11% |
40,300 |
2025/2/18 |
913 |
919 |
904 |
905 |
-0.55% |
43,300 |
2025/2/17 |
911 |
911 |
897 |
910 |
+1.00% |
24,600 |
2025/2/14 |
900 |
913 |
900 |
901 |
+0.11% |
36,400 |
2025/2/13 |
880 |
900 |
880 |
900 |
+2.27% |
58,100 |
2025/2/12 |
880 |
895 |
872 |
880 |
+0.46% |
47,100 |
2025/2/10 |
880 |
887 |
871 |
876 |
+0.57% |
60,400 |
2025/2/7 |
874 |
889 |
870 |
871 |
-0.57% |
23,800 |
2025/2/6 |
868 |
885 |
867 |
876 |
+0.92% |
25,500 |
2025/2/5 |
850 |
868 |
850 |
868 |
+1.64% |
20,600 |
2025/2/4 |
855 |
856 |
850 |
854 |
+0.71% |
2,200 |
2025/2/3 |
856 |
856 |
840 |
848 |
-1.05% |
6,900 |
2025/1/31 |
857 |
857 |
847 |
857 |
+1.18% |
5,200 |
2025/1/30 |
851 |
857 |
846 |
847 |
+0.59% |
17,700 |
2025/1/29 |
853 |
853 |
842 |
842 |
-0.82% |
5,500 |
2025/1/28 |
857 |
859 |
838 |
849 |
+0.47% |
10,600 |
2025/1/27 |
855 |
866 |
845 |
845 |
-0.12% |
28,600 |
2025/1/24 |
838 |
853 |
836 |
846 |
+1.81% |
27,900 |
2025/1/23 |
830 |
834 |
826 |
831 |
+0.36% |
7,700 |
2025/1/22 |
837 |
837 |
815 |
828 |
-0.72% |
21,400 |
2025/1/21 |
838 |
838 |
832 |
834 |
-0.48% |
3,700 |
2025/1/20 |
826 |
838 |
826 |
838 |
+1.45% |
4,600 |
2025/1/17 |
834 |
835 |
826 |
826 |
-0.96% |
14,100 |
2025/1/16 |
839 |
840 |
830 |
834 |
+0.12% |
9,800 |
2025/1/15 |
832 |
835 |
831 |
833 |
+0.48% |
5,500 |
2025/1/14 |
857 |
857 |
828 |
829 |
-1.89% |
20,100 |
|