日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,515 |
1,539 |
1,473 |
1,491 |
-3.56% |
31,800 |
2025/7/10 |
1,513 |
1,598 |
1,473 |
1,546 |
+1.64% |
71,900 |
2025/7/9 |
1,590 |
1,630 |
1,507 |
1,521 |
-4.58% |
113,400 |
2025/7/8 |
1,419 |
1,631 |
1,400 |
1,594 |
+14.51% |
262,900 |
2025/7/7 |
1,400 |
1,420 |
1,370 |
1,392 |
+0.51% |
8,500 |
2025/7/4 |
1,447 |
1,447 |
1,380 |
1,385 |
-3.28% |
17,700 |
2025/7/3 |
1,390 |
1,435 |
1,385 |
1,432 |
+3.17% |
22,400 |
2025/7/2 |
1,400 |
1,405 |
1,378 |
1,388 |
-1.14% |
13,100 |
2025/7/1 |
1,410 |
1,418 |
1,368 |
1,404 |
+1.74% |
24,400 |
2025/6/30 |
1,359 |
1,410 |
1,352 |
1,380 |
+6.24% |
31,900 |
2025/6/27 |
1,350 |
1,351 |
1,282 |
1,299 |
-2.04% |
24,700 |
2025/6/26 |
1,334 |
1,344 |
1,312 |
1,326 |
+0.45% |
5,400 |
2025/6/25 |
1,349 |
1,349 |
1,305 |
1,320 |
-0.23% |
8,700 |
2025/6/24 |
1,306 |
1,340 |
1,306 |
1,323 |
+1.93% |
10,400 |
2025/6/23 |
1,293 |
1,321 |
1,293 |
1,298 |
-0.15% |
11,800 |
2025/6/20 |
1,330 |
1,330 |
1,300 |
1,300 |
-1.52% |
15,400 |
2025/6/19 |
1,313 |
1,347 |
1,312 |
1,320 |
-0.60% |
3,700 |
2025/6/18 |
1,340 |
1,350 |
1,322 |
1,328 |
-1.12% |
4,000 |
2025/6/17 |
1,349 |
1,365 |
1,322 |
1,343 |
-0.30% |
7,200 |
2025/6/16 |
1,320 |
1,350 |
1,303 |
1,347 |
+3.22% |
11,200 |
2025/6/13 |
1,398 |
1,398 |
1,271 |
1,305 |
-6.32% |
30,500 |
2025/6/12 |
1,373 |
1,412 |
1,363 |
1,393 |
+1.24% |
13,500 |
2025/6/11 |
1,417 |
1,417 |
1,357 |
1,376 |
-3.10% |
17,200 |
2025/6/10 |
1,323 |
1,449 |
1,323 |
1,420 |
+9.15% |
135,800 |
2025/6/9 |
1,304 |
1,304 |
1,288 |
1,301 |
+0.31% |
9,700 |
2025/6/6 |
1,290 |
1,309 |
1,290 |
1,297 |
+0.54% |
5,800 |
2025/6/5 |
1,294 |
1,323 |
1,290 |
1,290 |
-0.92% |
6,200 |
2025/6/4 |
1,268 |
1,310 |
1,268 |
1,302 |
+0.31% |
8,100 |
2025/6/3 |
1,320 |
1,320 |
1,291 |
1,298 |
-0.92% |
5,400 |
2025/6/2 |
1,299 |
1,316 |
1,298 |
1,310 |
-0.23% |
5,000 |
2025/5/30 |
1,281 |
1,318 |
1,280 |
1,313 |
+2.50% |
6,500 |
2025/5/29 |
1,292 |
1,297 |
1,280 |
1,281 |
-1.84% |
7,000 |
2025/5/28 |
1,298 |
1,313 |
1,285 |
1,305 |
+1.56% |
8,700 |
2025/5/27 |
1,301 |
1,319 |
1,285 |
1,285 |
-1.08% |
7,000 |
2025/5/26 |
1,249 |
1,299 |
1,245 |
1,299 |
+4.09% |
5,900 |
2025/5/23 |
1,270 |
1,277 |
1,248 |
1,248 |
-1.96% |
5,900 |
2025/5/22 |
1,287 |
1,292 |
1,269 |
1,273 |
-0.62% |
6,000 |
2025/5/21 |
1,300 |
1,308 |
1,281 |
1,281 |
-1.31% |
3,700 |
2025/5/20 |
1,301 |
1,301 |
1,280 |
1,298 |
-0.31% |
3,100 |
2025/5/19 |
1,320 |
1,336 |
1,301 |
1,302 |
-1.29% |
12,200 |
2025/5/16 |
1,271 |
1,323 |
1,263 |
1,319 |
+6.29% |
22,900 |
2025/5/15 |
1,284 |
1,284 |
1,232 |
1,241 |
-3.50% |
9,700 |
2025/5/14 |
1,257 |
1,379 |
1,220 |
1,286 |
-4.53% |
123,500 |
2025/5/13 |
1,345 |
1,502 |
1,250 |
1,347 |
-0.07% |
268,200 |
2025/5/12 |
1,350 |
1,355 |
1,260 |
1,348 |
+12.33% |
67,900 |
2025/5/9 |
1,218 |
1,218 |
1,190 |
1,200 |
+0.00% |
9,800 |
2025/5/8 |
1,148 |
1,220 |
1,148 |
1,200 |
+6.19% |
20,300 |
2025/5/7 |
1,114 |
1,144 |
1,114 |
1,130 |
+1.89% |
4,400 |
2025/5/2 |
1,124 |
1,124 |
1,107 |
1,109 |
-1.42% |
3,600 |
2025/5/1 |
1,122 |
1,125 |
1,108 |
1,125 |
+0.27% |
1,100 |
2025/4/30 |
1,133 |
1,133 |
1,100 |
1,122 |
+0.36% |
10,300 |
2025/4/28 |
1,113 |
1,124 |
1,098 |
1,118 |
-0.71% |
4,600 |
2025/4/25 |
1,134 |
1,135 |
1,091 |
1,126 |
-0.62% |
7,700 |
2025/4/24 |
1,131 |
1,138 |
1,121 |
1,133 |
+0.62% |
2,900 |
2025/4/23 |
1,133 |
1,133 |
1,103 |
1,126 |
+0.99% |
1,800 |
2025/4/22 |
1,110 |
1,135 |
1,110 |
1,115 |
-0.36% |
3,400 |
2025/4/21 |
1,115 |
1,119 |
1,094 |
1,119 |
+1.45% |
2,300 |
2025/4/18 |
1,098 |
1,124 |
1,095 |
1,103 |
+0.46% |
4,000 |
2025/4/17 |
1,085 |
1,098 |
1,042 |
1,098 |
+0.46% |
5,900 |
2025/4/16 |
1,097 |
1,098 |
1,075 |
1,093 |
-0.36% |
1,700 |
2025/4/15 |
1,100 |
1,112 |
1,090 |
1,097 |
+0.37% |
2,100 |
2025/4/14 |
1,098 |
1,120 |
1,082 |
1,093 |
-0.27% |
5,200 |
2025/4/11 |
1,040 |
1,097 |
1,040 |
1,096 |
+5.38% |
13,500 |
2025/4/10 |
1,041 |
1,079 |
1,035 |
1,040 |
+2.26% |
33,400 |
2025/4/9 |
1,030 |
1,058 |
1,006 |
1,017 |
-4.06% |
11,100 |
2025/4/8 |
976 |
1,097 |
976 |
1,060 |
+11.34% |
13,300 |
2025/4/7 |
993 |
1,000 |
950 |
952 |
-9.68% |
24,900 |
2025/4/4 |
1,072 |
1,095 |
1,026 |
1,054 |
-3.92% |
17,800 |
2025/4/3 |
1,107 |
1,130 |
1,090 |
1,097 |
-1.70% |
13,800 |
2025/4/2 |
1,129 |
1,156 |
1,112 |
1,116 |
-3.71% |
13,800 |
2025/4/1 |
1,156 |
1,179 |
1,143 |
1,159 |
+0.09% |
9,000 |
2025/3/31 |
1,189 |
1,189 |
1,157 |
1,158 |
-2.85% |
11,200 |
2025/3/28 |
1,180 |
1,214 |
1,180 |
1,192 |
-1.16% |
4,400 |
2025/3/27 |
1,214 |
1,220 |
1,205 |
1,206 |
-1.23% |
10,400 |
2025/3/26 |
1,233 |
1,249 |
1,221 |
1,221 |
-0.65% |
10,100 |
2025/3/25 |
1,210 |
1,229 |
1,205 |
1,229 |
+2.42% |
8,600 |
2025/3/24 |
1,217 |
1,217 |
1,200 |
1,200 |
-1.07% |
5,900 |
2025/3/21 |
1,197 |
1,219 |
1,197 |
1,213 |
+1.51% |
12,800 |
2025/3/19 |
1,212 |
1,220 |
1,188 |
1,195 |
-0.99% |
4,700 |
2025/3/18 |
1,219 |
1,222 |
1,191 |
1,207 |
-0.82% |
8,400 |
2025/3/17 |
1,220 |
1,225 |
1,212 |
1,217 |
+0.91% |
10,500 |
2025/3/14 |
1,191 |
1,225 |
1,178 |
1,206 |
+1.26% |
9,500 |
2025/3/13 |
1,176 |
1,218 |
1,175 |
1,191 |
+2.32% |
11,300 |
2025/3/12 |
1,142 |
1,180 |
1,142 |
1,164 |
+1.31% |
10,900 |
2025/3/11 |
1,150 |
1,163 |
1,149 |
1,149 |
-1.29% |
9,400 |
2025/3/10 |
1,160 |
1,172 |
1,120 |
1,164 |
+0.87% |
12,400 |
2025/3/7 |
1,187 |
1,187 |
1,151 |
1,154 |
-3.03% |
12,400 |
2025/3/6 |
1,191 |
1,220 |
1,190 |
1,190 |
-0.42% |
19,700 |
2025/3/5 |
1,218 |
1,219 |
1,161 |
1,195 |
-4.25% |
50,000 |
2025/3/4 |
1,214 |
1,255 |
1,181 |
1,248 |
-1.65% |
56,100 |
2025/3/3 |
1,250 |
1,353 |
1,190 |
1,269 |
+18.16% |
279,100 |
2025/2/28 |
1,085 |
1,100 |
1,065 |
1,074 |
-1.56% |
11,100 |
2025/2/27 |
1,097 |
1,107 |
1,070 |
1,091 |
+1.68% |
21,000 |
2025/2/26 |
1,063 |
1,088 |
1,050 |
1,073 |
+1.90% |
8,300 |
2025/2/25 |
1,053 |
1,064 |
1,045 |
1,053 |
+0.00% |
5,600 |
2025/2/21 |
1,054 |
1,061 |
1,051 |
1,053 |
-0.66% |
3,400 |
2025/2/20 |
1,053 |
1,061 |
1,051 |
1,060 |
+0.66% |
4,900 |
2025/2/19 |
1,060 |
1,061 |
1,053 |
1,053 |
-0.09% |
5,700 |
2025/2/18 |
1,056 |
1,064 |
1,054 |
1,054 |
-0.19% |
2,500 |
2025/2/17 |
1,054 |
1,072 |
1,053 |
1,056 |
+0.00% |
4,700 |
2025/2/14 |
1,067 |
1,068 |
1,052 |
1,056 |
-1.49% |
5,500 |
2025/2/13 |
1,060 |
1,072 |
1,053 |
1,072 |
+1.80% |
5,300 |
2025/2/12 |
1,062 |
1,062 |
1,050 |
1,053 |
-0.66% |
9,800 |
2025/2/10 |
1,052 |
1,068 |
1,052 |
1,060 |
+0.00% |
5,000 |
2025/2/7 |
1,073 |
1,075 |
1,056 |
1,060 |
-2.30% |
9,500 |
2025/2/6 |
1,076 |
1,085 |
1,068 |
1,085 |
+0.37% |
6,200 |
2025/2/5 |
1,095 |
1,109 |
1,065 |
1,081 |
-0.83% |
11,200 |
2025/2/4 |
1,128 |
1,130 |
1,071 |
1,090 |
-0.73% |
10,700 |
2025/2/3 |
1,084 |
1,100 |
1,066 |
1,098 |
+1.57% |
15,500 |
2025/1/31 |
1,077 |
1,105 |
1,050 |
1,081 |
-7.37% |
51,500 |
2025/1/30 |
1,080 |
1,178 |
1,080 |
1,167 |
+8.86% |
50,000 |
2025/1/29 |
1,059 |
1,072 |
1,055 |
1,072 |
+1.52% |
5,200 |
2025/1/28 |
1,050 |
1,058 |
1,050 |
1,056 |
-0.38% |
8,500 |
2025/1/27 |
1,052 |
1,065 |
1,040 |
1,060 |
+0.95% |
6,100 |
2025/1/24 |
1,049 |
1,070 |
1,046 |
1,050 |
+1.74% |
10,700 |
2025/1/23 |
1,030 |
1,045 |
1,022 |
1,032 |
+1.08% |
5,300 |
2025/1/22 |
1,018 |
1,028 |
1,015 |
1,021 |
+0.29% |
4,900 |
2025/1/21 |
1,023 |
1,026 |
1,016 |
1,018 |
-0.20% |
2,700 |
2025/1/20 |
1,030 |
1,032 |
1,017 |
1,020 |
+0.49% |
2,000 |
2025/1/17 |
1,009 |
1,046 |
1,008 |
1,015 |
-0.59% |
3,200 |
2025/1/16 |
1,027 |
1,030 |
1,010 |
1,021 |
-0.49% |
7,200 |
2025/1/15 |
1,043 |
1,045 |
1,026 |
1,026 |
-1.72% |
6,200 |
2025/1/14 |
1,074 |
1,074 |
1,044 |
1,044 |
-2.43% |
9,400 |
|