日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,620 |
4,150 |
3,450 |
3,860 |
+11.88% |
827,800 |
2025/7/11 |
3,845 |
3,890 |
3,105 |
3,450 |
+2.83% |
928,800 |
2025/7/10 |
2,920 |
3,440 |
2,920 |
3,355 |
+14.12% |
1,635,000 |
2025/7/9 |
2,888 |
3,095 |
2,750 |
2,940 |
+1.66% |
1,303,300 |
2025/7/8 |
2,642 |
2,892 |
2,612 |
2,892 |
+20.90% |
1,314,700 |
2025/7/7 |
2,165 |
2,450 |
2,145 |
2,392 |
+17.03% |
882,100 |
2025/7/4 |
1,895 |
2,070 |
1,860 |
2,044 |
+6.46% |
679,000 |
2025/7/3 |
2,350 |
2,360 |
1,860 |
1,920 |
-18.64% |
1,410,500 |
2025/7/2 |
2,538 |
2,545 |
2,254 |
2,360 |
-3.20% |
676,600 |
2025/7/1 |
2,204 |
2,487 |
2,155 |
2,438 |
+8.16% |
695,300 |
2025/6/30 |
2,059 |
2,350 |
2,059 |
2,254 |
+10.00% |
855,700 |
2025/6/27 |
2,057 |
2,295 |
1,989 |
2,049 |
-0.53% |
845,000 |
2025/6/26 |
1,992 |
2,071 |
1,915 |
2,060 |
-1.29% |
462,100 |
2025/6/25 |
1,758 |
2,137 |
1,734 |
2,087 |
+17.98% |
2,209,700 |
2025/6/24 |
1,530 |
1,770 |
1,485 |
1,769 |
+20.34% |
950,000 |
2025/6/23 |
1,497 |
1,529 |
1,450 |
1,470 |
-4.11% |
178,400 |
2025/6/20 |
1,604 |
1,685 |
1,502 |
1,533 |
-3.89% |
372,300 |
2025/6/19 |
1,488 |
1,607 |
1,485 |
1,595 |
+7.05% |
491,500 |
2025/6/18 |
1,520 |
1,535 |
1,450 |
1,490 |
-0.73% |
310,600 |
2025/6/17 |
1,401 |
1,578 |
1,394 |
1,501 |
+9.32% |
993,200 |
2025/6/16 |
1,285 |
1,399 |
1,280 |
1,373 |
+6.43% |
394,900 |
2025/6/13 |
1,336 |
1,342 |
1,220 |
1,290 |
-1.53% |
295,100 |
2025/6/12 |
1,293 |
1,348 |
1,237 |
1,310 |
+3.15% |
305,000 |
2025/6/11 |
1,326 |
1,336 |
1,246 |
1,270 |
-5.15% |
353,900 |
2025/6/10 |
1,200 |
1,429 |
1,181 |
1,339 |
+14.35% |
1,210,200 |
2025/6/9 |
1,150 |
1,223 |
1,139 |
1,171 |
+6.45% |
280,300 |
2025/6/6 |
1,111 |
1,112 |
1,073 |
1,100 |
-2.31% |
105,600 |
2025/6/5 |
1,087 |
1,130 |
1,086 |
1,126 |
+0.81% |
115,500 |
2025/6/4 |
1,147 |
1,220 |
1,092 |
1,117 |
+0.00% |
236,800 |
2025/6/3 |
1,132 |
1,228 |
1,109 |
1,117 |
-3.54% |
288,700 |
2025/6/2 |
1,074 |
1,180 |
1,065 |
1,158 |
+7.62% |
359,200 |
2025/5/30 |
1,115 |
1,150 |
1,075 |
1,076 |
-8.43% |
281,100 |
2025/5/29 |
1,200 |
1,290 |
1,151 |
1,175 |
-4.47% |
636,300 |
2025/5/28 |
1,185 |
1,232 |
1,125 |
1,230 |
-0.16% |
739,200 |
2025/5/27 |
1,123 |
1,341 |
1,085 |
1,232 |
+15.90% |
4,265,600 |
2025/5/26 |
943 |
1,063 |
935 |
1,063 |
+16.43% |
902,800 |
2025/5/23 |
1,021 |
1,066 |
873 |
913 |
-19.98% |
1,136,000 |
2025/5/22 |
1,083 |
1,330 |
1,066 |
1,141 |
+10.78% |
5,155,900 |
2025/5/21 |
895 |
1,030 |
888 |
1,030 |
+17.05% |
603,400 |
2025/5/20 |
892 |
925 |
860 |
880 |
-0.90% |
230,800 |
2025/5/19 |
937 |
959 |
873 |
888 |
-5.23% |
477,000 |
2025/5/16 |
801 |
937 |
799 |
937 |
+19.06% |
495,900 |
2025/5/15 |
768 |
838 |
741 |
787 |
+1.94% |
171,800 |
2025/5/14 |
739 |
776 |
725 |
772 |
+4.61% |
118,200 |
2025/5/13 |
745 |
750 |
722 |
738 |
+0.54% |
89,000 |
2025/5/12 |
716 |
745 |
704 |
734 |
+1.94% |
105,200 |
2025/5/9 |
733 |
738 |
716 |
720 |
-1.77% |
58,300 |
2025/5/8 |
721 |
734 |
713 |
733 |
+0.96% |
57,200 |
2025/5/7 |
706 |
733 |
703 |
726 |
+2.83% |
65,600 |
2025/5/2 |
733 |
735 |
693 |
706 |
-4.47% |
139,100 |
2025/5/1 |
748 |
759 |
715 |
739 |
-2.64% |
121,200 |
2025/4/30 |
778 |
807 |
753 |
759 |
-5.12% |
165,600 |
2025/4/28 |
761 |
800 |
752 |
800 |
+6.52% |
157,700 |
2025/4/25 |
732 |
756 |
720 |
751 |
+4.31% |
127,800 |
2025/4/24 |
747 |
747 |
716 |
720 |
-3.61% |
137,500 |
2025/4/23 |
757 |
769 |
711 |
747 |
+0.67% |
165,800 |
2025/4/22 |
800 |
800 |
728 |
742 |
-11.46% |
273,500 |
2025/4/21 |
829 |
878 |
821 |
838 |
-0.71% |
152,600 |
2025/4/18 |
813 |
860 |
802 |
844 |
+1.93% |
160,000 |
2025/4/17 |
816 |
828 |
801 |
828 |
+1.47% |
142,300 |
2025/4/16 |
844 |
880 |
798 |
816 |
-1.81% |
264,100 |
2025/4/15 |
881 |
910 |
816 |
831 |
-7.25% |
317,400 |
2025/4/14 |
915 |
960 |
877 |
896 |
-3.24% |
417,300 |
2025/4/11 |
1,005 |
1,111 |
910 |
926 |
-5.03% |
1,088,800 |
2025/4/10 |
870 |
975 |
810 |
975 |
+18.18% |
730,000 |
2025/4/9 |
812 |
830 |
755 |
825 |
+7.56% |
406,500 |
2025/4/8 |
875 |
911 |
737 |
767 |
-7.59% |
1,232,800 |
2025/4/7 |
830 |
830 |
830 |
830 |
-15.31% |
26,700 |
2025/4/4 |
1,267 |
1,314 |
980 |
980 |
-23.44% |
903,300 |
2025/4/3 |
1,371 |
1,694 |
1,276 |
1,280 |
-8.64% |
5,081,600 |
2025/4/2 |
951 |
1,790 |
926 |
1,401 |
+34.58% |
4,823,500 |
2025/4/1 |
1,041 |
1,041 |
1,041 |
1,041 |
+16.84% |
29,400 |
2025/3/31 |
891 |
891 |
891 |
891 |
+20.24% |
49,500 |
2025/3/28 |
741 |
741 |
711 |
741 |
+15.60% |
320,200 |
2025/3/27 |
641 |
641 |
641 |
641 |
+18.48% |
15,200 |
2025/3/26 |
545 |
560 |
541 |
541 |
-0.37% |
19,800 |
2025/3/25 |
560 |
560 |
543 |
543 |
-3.21% |
3,400 |
2025/3/24 |
564 |
564 |
552 |
561 |
+0.18% |
4,500 |
2025/3/21 |
561 |
561 |
551 |
560 |
+1.63% |
4,700 |
2025/3/19 |
559 |
560 |
550 |
551 |
-1.61% |
5,300 |
2025/3/18 |
541 |
560 |
541 |
560 |
+3.90% |
10,200 |
2025/3/17 |
527 |
545 |
527 |
539 |
+2.28% |
7,500 |
2025/3/14 |
521 |
531 |
521 |
527 |
+0.19% |
1,900 |
2025/3/13 |
532 |
532 |
522 |
526 |
+0.38% |
3,100 |
2025/3/12 |
529 |
532 |
522 |
524 |
-0.38% |
3,700 |
2025/3/11 |
525 |
526 |
515 |
526 |
+1.35% |
4,900 |
2025/3/10 |
516 |
523 |
516 |
519 |
+0.78% |
3,300 |
2025/3/7 |
526 |
526 |
515 |
515 |
-0.96% |
4,700 |
2025/3/6 |
513 |
532 |
513 |
520 |
+1.56% |
4,600 |
2025/3/5 |
516 |
580 |
500 |
512 |
-0.97% |
98,000 |
2025/3/4 |
529 |
531 |
511 |
517 |
-2.27% |
5,800 |
2025/3/3 |
511 |
529 |
511 |
529 |
+3.52% |
1,300 |
2025/2/28 |
505 |
528 |
498 |
511 |
+0.20% |
14,000 |
2025/2/27 |
560 |
560 |
510 |
510 |
-7.27% |
25,700 |
2025/2/26 |
560 |
562 |
545 |
550 |
+0.00% |
14,400 |
2025/2/25 |
568 |
570 |
524 |
550 |
+4.17% |
76,200 |
2025/2/21 |
488 |
574 |
488 |
528 |
+6.88% |
210,100 |
2025/2/20 |
492 |
501 |
488 |
494 |
-0.60% |
1,900 |
2025/2/19 |
485 |
497 |
485 |
497 |
+2.47% |
4,100 |
2025/2/18 |
485 |
490 |
485 |
485 |
-0.82% |
2,900 |
2025/2/17 |
480 |
489 |
475 |
489 |
+1.66% |
5,300 |
2025/2/14 |
478 |
490 |
478 |
481 |
-1.03% |
5,200 |
2025/2/13 |
482 |
486 |
482 |
486 |
+1.04% |
4,700 |
2025/2/12 |
472 |
482 |
472 |
481 |
+0.21% |
8,600 |
2025/2/10 |
481 |
487 |
480 |
480 |
-1.23% |
1,800 |
2025/2/7 |
473 |
517 |
473 |
486 |
+1.67% |
38,200 |
2025/2/6 |
471 |
480 |
470 |
478 |
+0.63% |
9,500 |
2025/2/5 |
475 |
486 |
466 |
475 |
-0.42% |
9,100 |
2025/2/4 |
476 |
492 |
475 |
477 |
+0.21% |
7,700 |
2025/2/3 |
486 |
490 |
476 |
476 |
-2.06% |
3,500 |
2025/1/31 |
479 |
486 |
476 |
486 |
+1.04% |
3,300 |
2025/1/30 |
478 |
484 |
474 |
481 |
+0.63% |
3,000 |
2025/1/29 |
483 |
491 |
478 |
478 |
-1.24% |
4,300 |
2025/1/28 |
475 |
492 |
469 |
484 |
+1.89% |
15,600 |
2025/1/27 |
484 |
487 |
475 |
475 |
-1.86% |
6,100 |
2025/1/24 |
487 |
487 |
479 |
484 |
+0.62% |
1,800 |
2025/1/23 |
474 |
482 |
472 |
481 |
+1.69% |
2,500 |
2025/1/22 |
491 |
491 |
469 |
473 |
-2.07% |
8,900 |
2025/1/21 |
501 |
505 |
474 |
483 |
-0.41% |
23,300 |
2025/1/20 |
463 |
500 |
459 |
485 |
+4.75% |
48,300 |
2025/1/17 |
472 |
472 |
440 |
463 |
-1.70% |
13,200 |
2025/1/16 |
470 |
471 |
463 |
471 |
+0.86% |
3,300 |
2025/1/15 |
477 |
477 |
465 |
467 |
-1.68% |
8,200 |
|