| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,290 |
1,315 |
1,267 |
1,315 |
+9.58% |
308,700 |
| 2025/7/11 |
1,190 |
1,207 |
1,190 |
1,200 |
+1.35% |
65,000 |
| 2025/7/10 |
1,188 |
1,195 |
1,180 |
1,184 |
+0.00% |
38,300 |
| 2025/7/9 |
1,170 |
1,185 |
1,165 |
1,184 |
+1.37% |
23,100 |
| 2025/7/8 |
1,163 |
1,190 |
1,163 |
1,168 |
-0.68% |
52,600 |
| 2025/7/7 |
1,174 |
1,185 |
1,172 |
1,176 |
+0.26% |
22,500 |
| 2025/7/4 |
1,162 |
1,179 |
1,162 |
1,173 |
+1.38% |
25,500 |
| 2025/7/3 |
1,158 |
1,167 |
1,153 |
1,157 |
+0.26% |
33,800 |
| 2025/7/2 |
1,167 |
1,174 |
1,140 |
1,154 |
-2.45% |
61,600 |
| 2025/7/1 |
1,190 |
1,205 |
1,178 |
1,183 |
+0.85% |
76,500 |
| 2025/6/30 |
1,175 |
1,189 |
1,169 |
1,173 |
+0.86% |
78,900 |
| 2025/6/27 |
1,128 |
1,163 |
1,128 |
1,163 |
+3.10% |
74,400 |
| 2025/6/26 |
1,120 |
1,128 |
1,116 |
1,128 |
+0.27% |
23,500 |
| 2025/6/25 |
1,130 |
1,145 |
1,113 |
1,125 |
+0.27% |
46,300 |
| 2025/6/24 |
1,115 |
1,126 |
1,111 |
1,122 |
+2.00% |
47,500 |
| 2025/6/23 |
1,088 |
1,104 |
1,074 |
1,100 |
+1.01% |
37,100 |
| 2025/6/20 |
1,105 |
1,105 |
1,089 |
1,089 |
-1.09% |
31,900 |
| 2025/6/19 |
1,114 |
1,114 |
1,090 |
1,101 |
-1.43% |
30,700 |
| 2025/6/18 |
1,097 |
1,133 |
1,093 |
1,117 |
+2.10% |
58,600 |
| 2025/6/17 |
1,088 |
1,105 |
1,086 |
1,094 |
+0.55% |
33,900 |
| 2025/6/16 |
1,076 |
1,088 |
1,068 |
1,088 |
+1.87% |
34,600 |
| 2025/6/13 |
1,090 |
1,093 |
1,068 |
1,068 |
-2.82% |
44,700 |
| 2025/6/12 |
1,115 |
1,115 |
1,087 |
1,099 |
-1.43% |
45,000 |
| 2025/6/11 |
1,120 |
1,135 |
1,110 |
1,115 |
+0.00% |
23,000 |
| 2025/6/10 |
1,121 |
1,134 |
1,111 |
1,115 |
-0.54% |
40,400 |
| 2025/6/9 |
1,081 |
1,130 |
1,081 |
1,121 |
+4.57% |
94,000 |
| 2025/6/6 |
1,064 |
1,075 |
1,064 |
1,072 |
+0.66% |
21,300 |
| 2025/6/5 |
1,070 |
1,079 |
1,060 |
1,065 |
-1.39% |
32,500 |
| 2025/6/4 |
1,071 |
1,086 |
1,068 |
1,080 |
+1.41% |
25,200 |
| 2025/6/3 |
1,079 |
1,080 |
1,062 |
1,065 |
-1.21% |
40,700 |
| 2025/6/2 |
1,100 |
1,107 |
1,070 |
1,078 |
-1.82% |
70,900 |
| 2025/5/30 |
1,099 |
1,107 |
1,087 |
1,098 |
-1.26% |
65,100 |
| 2025/5/29 |
1,130 |
1,137 |
1,105 |
1,112 |
-2.03% |
86,200 |
| 2025/5/28 |
1,158 |
1,169 |
1,135 |
1,135 |
-1.30% |
93,400 |
| 2025/5/27 |
1,118 |
1,150 |
1,118 |
1,150 |
+3.14% |
81,700 |
| 2025/5/26 |
1,074 |
1,130 |
1,065 |
1,115 |
+3.82% |
111,500 |
| 2025/5/23 |
1,061 |
1,075 |
1,056 |
1,074 |
+2.29% |
49,400 |
| 2025/5/22 |
1,057 |
1,065 |
1,047 |
1,050 |
-0.66% |
30,200 |
| 2025/5/21 |
1,034 |
1,061 |
1,024 |
1,057 |
+2.13% |
43,200 |
| 2025/5/20 |
1,044 |
1,060 |
1,034 |
1,035 |
-0.48% |
39,000 |
| 2025/5/19 |
1,026 |
1,042 |
1,020 |
1,040 |
+1.36% |
39,800 |
| 2025/5/16 |
1,020 |
1,039 |
1,015 |
1,026 |
+1.08% |
34,700 |
| 2025/5/15 |
1,020 |
1,032 |
1,015 |
1,015 |
-2.03% |
35,900 |
| 2025/5/14 |
1,058 |
1,058 |
1,003 |
1,036 |
-2.08% |
103,300 |
| 2025/5/13 |
1,086 |
1,091 |
1,057 |
1,058 |
-2.58% |
75,300 |
| 2025/5/12 |
1,090 |
1,094 |
1,076 |
1,086 |
+0.37% |
66,600 |
| 2025/5/9 |
1,040 |
1,088 |
1,020 |
1,082 |
+4.84% |
128,800 |
| 2025/5/8 |
1,017 |
1,037 |
1,007 |
1,032 |
+1.38% |
48,600 |
| 2025/5/7 |
1,004 |
1,024 |
1,000 |
1,018 |
+0.30% |
47,900 |
| 2025/5/2 |
1,019 |
1,038 |
1,004 |
1,015 |
-0.39% |
34,900 |
| 2025/5/1 |
1,008 |
1,019 |
1,000 |
1,019 |
+1.19% |
45,200 |
| 2025/4/30 |
1,001 |
1,049 |
986 |
1,007 |
+1.31% |
147,400 |
| 2025/4/28 |
1,011 |
1,011 |
994 |
994 |
-1.58% |
97,200 |
| 2025/4/25 |
1,008 |
1,012 |
992 |
1,010 |
+1.41% |
27,900 |
| 2025/4/24 |
1,010 |
1,012 |
988 |
996 |
-1.39% |
25,800 |
| 2025/4/23 |
1,011 |
1,012 |
999 |
1,010 |
+1.71% |
20,800 |
| 2025/4/22 |
999 |
1,011 |
990 |
993 |
-0.70% |
20,000 |
| 2025/4/21 |
1,010 |
1,013 |
991 |
1,000 |
-1.38% |
25,200 |
| 2025/4/18 |
986 |
1,015 |
981 |
1,014 |
+3.58% |
26,500 |
| 2025/4/17 |
969 |
979 |
963 |
979 |
+1.66% |
11,500 |
| 2025/4/16 |
976 |
976 |
961 |
963 |
-0.52% |
15,200 |
| 2025/4/15 |
993 |
993 |
968 |
968 |
-1.02% |
18,000 |
| 2025/4/14 |
970 |
981 |
964 |
978 |
+1.45% |
21,600 |
| 2025/4/11 |
936 |
964 |
926 |
964 |
-0.92% |
24,800 |
| 2025/4/10 |
1,000 |
1,001 |
962 |
973 |
+5.30% |
77,400 |
| 2025/4/9 |
887 |
925 |
872 |
924 |
+2.44% |
64,800 |
| 2025/4/8 |
882 |
919 |
870 |
902 |
+5.87% |
58,400 |
| 2025/4/7 |
868 |
900 |
850 |
852 |
-11.06% |
75,100 |
| 2025/4/4 |
967 |
974 |
935 |
958 |
-3.13% |
77,400 |
| 2025/4/3 |
974 |
994 |
962 |
989 |
-1.30% |
50,100 |
| 2025/4/2 |
1,001 |
1,008 |
993 |
1,002 |
-0.10% |
34,700 |
| 2025/4/1 |
1,025 |
1,039 |
1,000 |
1,003 |
+0.10% |
28,800 |
| 2025/3/31 |
1,034 |
1,034 |
1,002 |
1,002 |
-5.11% |
46,300 |
| 2025/3/28 |
1,083 |
1,083 |
1,056 |
1,056 |
-3.56% |
42,600 |
| 2025/3/27 |
1,078 |
1,095 |
1,068.5 |
1,095 |
+0.60% |
25,100 |
| 2025/3/26 |
1,085 |
1,095.5 |
1,082 |
1,088.5 |
+0.42% |
22,300 |
| 2025/3/25 |
1,094.5 |
1,095 |
1,064 |
1,084 |
+0.84% |
16,200 |
| 2025/3/24 |
1,114.5 |
1,114.5 |
1,075 |
1,075 |
-2.49% |
18,700 |
| 2025/3/21 |
1,099.5 |
1,119.5 |
1,092.5 |
1,102.5 |
+1.33% |
27,600 |
| 2025/3/19 |
1,072 |
1,095.5 |
1,072 |
1,088 |
+1.49% |
6,200 |
| 2025/3/18 |
1,077 |
1,087 |
1,072 |
1,072 |
-0.65% |
13,100 |
| 2025/3/17 |
1,069.5 |
1,083 |
1,069.5 |
1,079 |
+0.37% |
8,500 |
| 2025/3/14 |
1,069 |
1,076.5 |
1,061.5 |
1,075 |
+0.05% |
11,000 |
| 2025/3/13 |
1,078 |
1,081.5 |
1,068 |
1,074.5 |
-0.51% |
9,400 |
| 2025/3/12 |
1,076 |
1,093.5 |
1,068.5 |
1,080 |
+0.42% |
14,700 |
| 2025/3/11 |
1,065 |
1,080.5 |
1,059.5 |
1,075.5 |
+0.28% |
20,800 |
| 2025/3/10 |
1,096.5 |
1,096.5 |
1,072.5 |
1,072.5 |
-2.19% |
13,200 |
| 2025/3/7 |
1,093 |
1,104.5 |
1,087.5 |
1,096.5 |
-0.63% |
15,900 |
| 2025/3/6 |
1,113.5 |
1,116 |
1,095 |
1,103.5 |
+0.00% |
14,200 |
| 2025/3/5 |
1,116 |
1,116 |
1,093 |
1,103.5 |
-0.50% |
15,200 |
| 2025/3/4 |
1,113 |
1,118.5 |
1,090.5 |
1,109 |
-0.31% |
33,400 |
| 2025/3/3 |
1,098 |
1,112.5 |
1,084 |
1,112.5 |
+3.49% |
24,000 |
| 2025/2/28 |
1,090 |
1,090 |
1,075 |
1,075 |
-1.38% |
15,200 |
| 2025/2/27 |
1,096 |
1,101.5 |
1,078 |
1,090 |
-0.55% |
26,300 |
| 2025/2/26 |
1,087 |
1,096 |
1,074.5 |
1,096 |
+1.67% |
27,000 |
| 2025/2/25 |
1,068 |
1,087.5 |
1,068 |
1,078 |
+0.65% |
24,900 |
| 2025/2/21 |
1,059 |
1,079.5 |
1,059 |
1,071 |
+0.00% |
14,600 |
| 2025/2/20 |
1,075 |
1,090 |
1,067 |
1,071 |
-0.37% |
28,400 |
| 2025/2/19 |
1,025.5 |
1,085 |
1,025.5 |
1,075 |
+4.37% |
42,800 |
| 2025/2/18 |
1,005.5 |
1,033 |
1,005.5 |
1,030 |
+1.48% |
14,400 |
| 2025/2/17 |
1,045 |
1,047.5 |
1,002.5 |
1,015 |
-3.10% |
20,400 |
| 2025/2/14 |
1,060 |
1,060 |
1,042.5 |
1,047.5 |
-0.57% |
19,900 |
| 2025/2/13 |
1,041 |
1,054 |
1,034 |
1,053.5 |
+1.35% |
18,300 |
| 2025/2/12 |
1,047.5 |
1,057 |
1,038.5 |
1,039.5 |
-0.43% |
35,900 |
| 2025/2/10 |
1,037.5 |
1,056 |
1,033 |
1,044 |
+1.61% |
27,700 |
| 2025/2/7 |
1,025 |
1,034 |
1,001 |
1,027.5 |
+1.99% |
57,100 |
| 2025/2/6 |
975.5 |
1,010 |
975.5 |
1,007.5 |
+4.46% |
23,900 |
| 2025/2/5 |
958.5 |
971 |
958.5 |
964.5 |
+0.63% |
8,300 |
| 2025/2/4 |
959.5 |
972.5 |
958.5 |
958.5 |
+0.37% |
4,900 |
| 2025/2/3 |
976 |
976 |
952.5 |
955 |
-2.25% |
18,300 |
| 2025/1/31 |
969 |
980.5 |
964 |
977 |
+0.93% |
14,200 |
| 2025/1/30 |
975 |
977 |
968 |
968 |
-1.12% |
9,100 |
| 2025/1/29 |
983 |
983 |
972 |
979 |
+0.20% |
7,700 |
| 2025/1/28 |
958.5 |
980.5 |
958.5 |
977 |
+1.93% |
13,400 |
| 2025/1/27 |
961.5 |
968 |
957.5 |
958.5 |
+0.00% |
9,900 |
| 2025/1/24 |
943 |
970.5 |
943 |
958.5 |
+1.86% |
8,900 |
| 2025/1/23 |
955 |
955.5 |
941 |
941 |
-1.47% |
8,500 |
| 2025/1/22 |
950 |
961.5 |
950 |
955 |
+0.79% |
6,400 |
| 2025/1/21 |
947.5 |
947.5 |
934.5 |
947.5 |
+0.00% |
5,800 |
| 2025/1/20 |
931 |
955 |
931 |
947.5 |
+2.43% |
8,600 |
| 2025/1/17 |
921 |
936.5 |
917 |
925 |
-0.70% |
19,000 |
| 2025/1/16 |
949.5 |
951 |
931.5 |
931.5 |
-2.46% |
21,400 |
| 2025/1/15 |
957 |
966 |
943 |
955 |
+0.00% |
24,200 |
|
