日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,026 |
1,050 |
1,026 |
1,037 |
+0.88% |
12,300 |
2025/7/11 |
1,053 |
1,072 |
1,028 |
1,028 |
-1.34% |
43,200 |
2025/7/10 |
1,090 |
1,097 |
1,026 |
1,042 |
-3.70% |
58,900 |
2025/7/9 |
1,068 |
1,189 |
1,055 |
1,082 |
+2.95% |
427,500 |
2025/7/8 |
1,019 |
1,056 |
1,016 |
1,051 |
+2.94% |
18,200 |
2025/7/7 |
990 |
1,023 |
986 |
1,021 |
+2.20% |
15,700 |
2025/7/4 |
983 |
1,013 |
983 |
999 |
+1.42% |
12,300 |
2025/7/3 |
1,005 |
1,005 |
985 |
985 |
-2.57% |
18,200 |
2025/7/2 |
1,018 |
1,027 |
996 |
1,011 |
-1.27% |
26,900 |
2025/7/1 |
1,063 |
1,063 |
1,023 |
1,024 |
-3.76% |
20,000 |
2025/6/30 |
1,065 |
1,080 |
1,029 |
1,064 |
-0.19% |
33,200 |
2025/6/27 |
1,065 |
1,107 |
1,065 |
1,066 |
+0.57% |
20,300 |
2025/6/26 |
1,058 |
1,114 |
1,058 |
1,060 |
-0.84% |
28,200 |
2025/6/25 |
1,070 |
1,090 |
1,052 |
1,069 |
-1.02% |
36,000 |
2025/6/24 |
1,100 |
1,143 |
1,074 |
1,080 |
-0.46% |
31,100 |
2025/6/23 |
1,135 |
1,135 |
1,073 |
1,085 |
-4.49% |
43,400 |
2025/6/20 |
1,189 |
1,195 |
1,125 |
1,136 |
-6.81% |
49,200 |
2025/6/19 |
1,216 |
1,219 |
1,188 |
1,219 |
+0.25% |
29,700 |
2025/6/18 |
1,211 |
1,283 |
1,209 |
1,216 |
-2.01% |
95,900 |
2025/6/17 |
1,281 |
1,329 |
1,227 |
1,241 |
-7.46% |
181,800 |
2025/6/16 |
1,311 |
1,555 |
1,310 |
1,341 |
+4.52% |
1,908,700 |
2025/6/13 |
1,153 |
1,437 |
1,062 |
1,283 |
+10.13% |
878,600 |
2025/6/12 |
1,170 |
1,187 |
1,129 |
1,165 |
-2.92% |
82,400 |
2025/6/11 |
1,200 |
1,362 |
1,170 |
1,200 |
-0.33% |
599,300 |
2025/6/10 |
1,272 |
1,285 |
1,200 |
1,204 |
-7.46% |
212,800 |
2025/6/9 |
1,506 |
1,596 |
1,245 |
1,301 |
-11.98% |
1,204,700 |
2025/6/6 |
1,149 |
1,478 |
1,075 |
1,478 |
+25.47% |
1,095,200 |
2025/6/5 |
1,169 |
1,388 |
1,090 |
1,178 |
+3.42% |
1,322,600 |
2025/6/4 |
1,075 |
1,139 |
960 |
1,139 |
+15.17% |
481,900 |
2025/6/3 |
899 |
989 |
899 |
989 |
+17.88% |
24,400 |
2025/6/2 |
842 |
844 |
837 |
839 |
-0.47% |
4,700 |
2025/5/30 |
836 |
843 |
835 |
843 |
+0.24% |
5,300 |
2025/5/29 |
838 |
841 |
832 |
841 |
+0.24% |
1,000 |
2025/5/28 |
822 |
839 |
822 |
839 |
+2.19% |
9,800 |
2025/5/27 |
822 |
834 |
821 |
821 |
-0.36% |
1,600 |
2025/5/26 |
840 |
840 |
824 |
824 |
-1.55% |
3,400 |
2025/5/23 |
817 |
837 |
817 |
837 |
+1.21% |
3,100 |
2025/5/22 |
819 |
840 |
819 |
827 |
+0.49% |
4,800 |
2025/5/21 |
834 |
838 |
817 |
823 |
-1.20% |
13,200 |
2025/5/20 |
841 |
845 |
826 |
833 |
-0.95% |
8,600 |
2025/5/19 |
850 |
850 |
840 |
841 |
-0.94% |
1,500 |
2025/5/16 |
855 |
855 |
838 |
849 |
+0.00% |
3,600 |
2025/5/15 |
843 |
854 |
837 |
849 |
+0.71% |
5,900 |
2025/5/14 |
870 |
870 |
843 |
843 |
-2.54% |
11,100 |
2025/5/13 |
848 |
894 |
842 |
865 |
+2.85% |
32,400 |
2025/5/12 |
833 |
849 |
825 |
841 |
-11.38% |
51,800 |
2025/5/9 |
930 |
951 |
923 |
949 |
+3.26% |
8,300 |
2025/5/8 |
912 |
924 |
912 |
919 |
+0.77% |
4,200 |
2025/5/7 |
915 |
970 |
908 |
912 |
-0.11% |
40,400 |
2025/5/2 |
903 |
915 |
903 |
913 |
+1.00% |
3,900 |
2025/5/1 |
913 |
918 |
903 |
904 |
-0.55% |
5,200 |
2025/4/30 |
916 |
924 |
903 |
909 |
-2.15% |
8,000 |
2025/4/28 |
923 |
937 |
900 |
929 |
+0.76% |
16,700 |
2025/4/25 |
953 |
964 |
922 |
922 |
-3.96% |
26,300 |
2025/4/24 |
1,081 |
1,119 |
952 |
960 |
-9.43% |
177,800 |
2025/4/23 |
1,060 |
1,060 |
1,050 |
1,060 |
+12.77% |
73,200 |
2025/4/22 |
902 |
940 |
902 |
940 |
+4.21% |
2,600 |
2025/4/21 |
890 |
906 |
890 |
902 |
-1.64% |
900 |
2025/4/18 |
899 |
917 |
899 |
917 |
+1.10% |
1,500 |
2025/4/17 |
897 |
933 |
897 |
907 |
+1.11% |
3,000 |
2025/4/16 |
867 |
990 |
867 |
897 |
+1.70% |
40,300 |
2025/4/15 |
850 |
900 |
850 |
882 |
+3.76% |
2,100 |
2025/4/14 |
834 |
890 |
834 |
850 |
+2.66% |
5,400 |
2025/4/11 |
799 |
842 |
799 |
828 |
+2.86% |
4,600 |
2025/4/10 |
760 |
806 |
760 |
805 |
+9.08% |
7,100 |
2025/4/9 |
722 |
743 |
722 |
738 |
-1.86% |
5,700 |
2025/4/8 |
721 |
772 |
721 |
752 |
+9.62% |
11,300 |
2025/4/7 |
741 |
741 |
685 |
686 |
-17.55% |
54,400 |
2025/4/4 |
844 |
867 |
795 |
832 |
-4.81% |
10,200 |
2025/4/3 |
859 |
900 |
858 |
874 |
-2.78% |
5,800 |
2025/4/2 |
869 |
903 |
865 |
899 |
+0.00% |
16,400 |
2025/4/1 |
918 |
923 |
896 |
899 |
-1.86% |
8,100 |
2025/3/31 |
931 |
937 |
906 |
916 |
-3.68% |
11,500 |
2025/3/28 |
947 |
975 |
944 |
951 |
+0.42% |
6,200 |
2025/3/27 |
976 |
978 |
947 |
947 |
-2.87% |
9,700 |
2025/3/26 |
953 |
975 |
933 |
975 |
+0.72% |
5,500 |
2025/3/25 |
936 |
969 |
936 |
968 |
+1.79% |
4,700 |
2025/3/24 |
948 |
970 |
941 |
951 |
-2.06% |
7,900 |
2025/3/21 |
946 |
971 |
933 |
971 |
+2.75% |
4,500 |
2025/3/19 |
920 |
945 |
920 |
945 |
+2.49% |
3,900 |
2025/3/18 |
901 |
934 |
901 |
922 |
+1.32% |
4,000 |
2025/3/17 |
899 |
928 |
899 |
910 |
+1.00% |
4,300 |
2025/3/14 |
883 |
905 |
881 |
901 |
+2.04% |
3,600 |
2025/3/13 |
916 |
926 |
881 |
883 |
-1.45% |
10,300 |
2025/3/12 |
862 |
897 |
851 |
896 |
+4.55% |
13,100 |
2025/3/11 |
852 |
864 |
841 |
857 |
-3.49% |
16,400 |
2025/3/10 |
886 |
899 |
881 |
888 |
+0.00% |
6,600 |
2025/3/7 |
883 |
903 |
882 |
888 |
-1.33% |
4,600 |
2025/3/6 |
896 |
915 |
891 |
900 |
-0.55% |
5,300 |
2025/3/5 |
906 |
920 |
905 |
905 |
-1.31% |
3,100 |
2025/3/4 |
903 |
917 |
898 |
917 |
+1.55% |
10,600 |
2025/3/3 |
892 |
917 |
891 |
903 |
+1.35% |
6,200 |
2025/2/28 |
905 |
908 |
890 |
891 |
-2.30% |
12,400 |
2025/2/27 |
909 |
915 |
909 |
912 |
+0.22% |
1,500 |
2025/2/26 |
911 |
924 |
907 |
910 |
-0.11% |
6,800 |
2025/2/25 |
920 |
927 |
907 |
911 |
+0.66% |
12,600 |
2025/2/21 |
920 |
920 |
904 |
905 |
-2.06% |
3,900 |
2025/2/20 |
929 |
930 |
910 |
924 |
-0.96% |
4,400 |
2025/2/19 |
943 |
943 |
932 |
933 |
-2.61% |
4,400 |
2025/2/18 |
933 |
958 |
933 |
958 |
+1.59% |
2,100 |
2025/2/17 |
972 |
972 |
943 |
943 |
-2.18% |
5,900 |
2025/2/14 |
926 |
964 |
925 |
964 |
+4.10% |
11,100 |
2025/2/13 |
929 |
944 |
926 |
926 |
-1.59% |
7,400 |
2025/2/12 |
960 |
960 |
921 |
941 |
-1.67% |
11,100 |
2025/2/10 |
985 |
1,009 |
957 |
957 |
-2.25% |
25,100 |
2025/2/7 |
980 |
995 |
965 |
979 |
-0.10% |
6,200 |
2025/2/6 |
962 |
1,010 |
962 |
980 |
+2.40% |
17,200 |
2025/2/5 |
961 |
966 |
956 |
957 |
-0.42% |
4,500 |
2025/2/4 |
959 |
970 |
959 |
961 |
+0.00% |
8,600 |
2025/2/3 |
964 |
980 |
957 |
961 |
-1.33% |
8,000 |
2025/1/31 |
965 |
982 |
965 |
974 |
+1.25% |
10,900 |
2025/1/30 |
979 |
979 |
962 |
962 |
-1.74% |
4,500 |
2025/1/29 |
969 |
979 |
959 |
979 |
+1.77% |
9,900 |
2025/1/28 |
974 |
974 |
957 |
962 |
-1.23% |
6,000 |
2025/1/27 |
943 |
978 |
930 |
974 |
+3.29% |
18,700 |
2025/1/24 |
939 |
957 |
939 |
943 |
+0.86% |
18,600 |
2025/1/23 |
919 |
935 |
919 |
935 |
+1.74% |
7,500 |
2025/1/22 |
929 |
929 |
916 |
919 |
-0.97% |
8,800 |
2025/1/21 |
926 |
938 |
913 |
928 |
+0.32% |
7,600 |
2025/1/20 |
928 |
930 |
916 |
925 |
+0.87% |
6,200 |
2025/1/17 |
912 |
927 |
904 |
917 |
+1.78% |
14,100 |
2025/1/16 |
886 |
912 |
886 |
901 |
+2.62% |
11,200 |
2025/1/15 |
904 |
915 |
876 |
878 |
-2.98% |
20,600 |
|