| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
1,362 |
1,384 |
1,358 |
1,370 |
+1.33% |
444,200 |
| 2025/7/10 |
1,355 |
1,355 |
1,340 |
1,352 |
-0.52% |
452,200 |
| 2025/7/9 |
1,355 |
1,361 |
1,345 |
1,359 |
+0.97% |
372,800 |
| 2025/7/8 |
1,338 |
1,347 |
1,324 |
1,346 |
+0.60% |
570,300 |
| 2025/7/7 |
1,345 |
1,366 |
1,338 |
1,338 |
-0.67% |
503,800 |
| 2025/7/4 |
1,348 |
1,356 |
1,341 |
1,347 |
+0.52% |
470,600 |
| 2025/7/3 |
1,323 |
1,340 |
1,321 |
1,340 |
+0.75% |
378,000 |
| 2025/7/2 |
1,324 |
1,342 |
1,318 |
1,330 |
+0.76% |
566,500 |
| 2025/7/1 |
1,351 |
1,352 |
1,318 |
1,320 |
-2.58% |
829,400 |
| 2025/6/30 |
1,366 |
1,369 |
1,351 |
1,355 |
-0.81% |
600,400 |
| 2025/6/27 |
1,350 |
1,372 |
1,346 |
1,366 |
+1.19% |
451,800 |
| 2025/6/26 |
1,364 |
1,374 |
1,341 |
1,350 |
-0.59% |
556,500 |
| 2025/6/25 |
1,381 |
1,381 |
1,344 |
1,358 |
-1.38% |
784,300 |
| 2025/6/24 |
1,369 |
1,384 |
1,364 |
1,377 |
+1.92% |
693,900 |
| 2025/6/23 |
1,350 |
1,358 |
1,325 |
1,351 |
-1.17% |
920,600 |
| 2025/6/20 |
1,385 |
1,390 |
1,362 |
1,367 |
-1.30% |
1,336,500 |
| 2025/6/19 |
1,404 |
1,415 |
1,385 |
1,385 |
-1.56% |
887,100 |
| 2025/6/18 |
1,406 |
1,413 |
1,393 |
1,407 |
+0.00% |
934,400 |
| 2025/6/17 |
1,388 |
1,424 |
1,381 |
1,407 |
+0.50% |
1,547,700 |
| 2025/6/16 |
1,432 |
1,442 |
1,388 |
1,400 |
-9.21% |
3,642,100 |
| 2025/6/13 |
1,587 |
1,587 |
1,542 |
1,542 |
-2.22% |
728,100 |
| 2025/6/12 |
1,592 |
1,609 |
1,577 |
1,577 |
-1.44% |
482,200 |
| 2025/6/11 |
1,585 |
1,604 |
1,573 |
1,600 |
+1.27% |
363,700 |
| 2025/6/10 |
1,571 |
1,587 |
1,566 |
1,580 |
+1.02% |
317,200 |
| 2025/6/9 |
1,567 |
1,580 |
1,551 |
1,564 |
+0.58% |
341,800 |
| 2025/6/6 |
1,562 |
1,568 |
1,550 |
1,555 |
-0.45% |
299,700 |
| 2025/6/5 |
1,578 |
1,583 |
1,562 |
1,562 |
-1.39% |
302,000 |
| 2025/6/4 |
1,570 |
1,592 |
1,565 |
1,584 |
+0.64% |
466,200 |
| 2025/6/3 |
1,585 |
1,588 |
1,568 |
1,574 |
-0.69% |
413,700 |
| 2025/6/2 |
1,615 |
1,617 |
1,570 |
1,585 |
-2.04% |
604,600 |
| 2025/5/30 |
1,610 |
1,623 |
1,597 |
1,618 |
+0.19% |
334,700 |
| 2025/5/29 |
1,615 |
1,622 |
1,599 |
1,615 |
-0.19% |
324,700 |
| 2025/5/28 |
1,618 |
1,629 |
1,603 |
1,618 |
+0.87% |
433,300 |
| 2025/5/27 |
1,576 |
1,620 |
1,573 |
1,604 |
+2.36% |
436,400 |
| 2025/5/26 |
1,551 |
1,581 |
1,551 |
1,567 |
+0.32% |
247,000 |
| 2025/5/23 |
1,554 |
1,566 |
1,551 |
1,562 |
+0.45% |
197,400 |
| 2025/5/22 |
1,550 |
1,573 |
1,545 |
1,555 |
-0.26% |
237,300 |
| 2025/5/21 |
1,585 |
1,587 |
1,554 |
1,559 |
-1.20% |
290,000 |
| 2025/5/20 |
1,601 |
1,606 |
1,574 |
1,578 |
-2.11% |
374,100 |
| 2025/5/19 |
1,630 |
1,652 |
1,600 |
1,612 |
-0.74% |
443,400 |
| 2025/5/16 |
1,586 |
1,624 |
1,574 |
1,624 |
+2.53% |
380,000 |
| 2025/5/15 |
1,596 |
1,598 |
1,564 |
1,584 |
-1.00% |
355,800 |
| 2025/5/14 |
1,592 |
1,601 |
1,578 |
1,600 |
-0.06% |
362,000 |
| 2025/5/13 |
1,613 |
1,624 |
1,598 |
1,601 |
-1.11% |
406,200 |
| 2025/5/12 |
1,636 |
1,640 |
1,612 |
1,619 |
-1.52% |
352,700 |
| 2025/5/9 |
1,655 |
1,665 |
1,641 |
1,644 |
-0.54% |
308,200 |
| 2025/5/8 |
1,638 |
1,666 |
1,626 |
1,653 |
-0.12% |
394,300 |
| 2025/5/7 |
1,659 |
1,699 |
1,655 |
1,655 |
+0.18% |
510,000 |
| 2025/5/2 |
1,643 |
1,670 |
1,624 |
1,652 |
-1.14% |
714,900 |
| 2025/5/1 |
1,692 |
1,695 |
1,670 |
1,671 |
-1.24% |
386,000 |
| 2025/4/30 |
1,705 |
1,708 |
1,671 |
1,692 |
-0.41% |
381,000 |
| 2025/4/28 |
1,700 |
1,721 |
1,669 |
1,699 |
+0.12% |
666,400 |
| 2025/4/25 |
1,689 |
1,706 |
1,678 |
1,697 |
+0.77% |
791,600 |
| 2025/4/24 |
1,741 |
1,744 |
1,680 |
1,684 |
-2.60% |
854,900 |
| 2025/4/23 |
1,739 |
1,754 |
1,711 |
1,729 |
-1.59% |
944,000 |
| 2025/4/22 |
1,750 |
1,762 |
1,726 |
1,757 |
+0.98% |
709,700 |
| 2025/4/21 |
1,678 |
1,746 |
1,667 |
1,740 |
+3.94% |
1,028,500 |
| 2025/4/18 |
1,669 |
1,688 |
1,653 |
1,674 |
+1.03% |
366,600 |
| 2025/4/17 |
1,660 |
1,684 |
1,643 |
1,657 |
-0.84% |
752,900 |
| 2025/4/16 |
1,620 |
1,687 |
1,612 |
1,671 |
+3.08% |
807,100 |
| 2025/4/15 |
1,632 |
1,635 |
1,615 |
1,621 |
-0.06% |
516,600 |
| 2025/4/14 |
1,600 |
1,651 |
1,587 |
1,622 |
+2.33% |
636,700 |
| 2025/4/11 |
1,562 |
1,589 |
1,533 |
1,585 |
+1.41% |
706,300 |
| 2025/4/10 |
1,586 |
1,586 |
1,527 |
1,563 |
+5.75% |
734,300 |
| 2025/4/9 |
1,514 |
1,528 |
1,457 |
1,478 |
-2.12% |
801,600 |
| 2025/4/8 |
1,498 |
1,544 |
1,491 |
1,510 |
+4.57% |
794,800 |
| 2025/4/7 |
1,436 |
1,487 |
1,416 |
1,444 |
-10.09% |
1,005,500 |
| 2025/4/4 |
1,650 |
1,672 |
1,598 |
1,606 |
-3.72% |
1,306,100 |
| 2025/4/3 |
1,606 |
1,684 |
1,599 |
1,668 |
+1.34% |
1,773,400 |
| 2025/4/2 |
1,679 |
1,689 |
1,627 |
1,646 |
+0.67% |
2,222,400 |
| 2025/4/1 |
1,550 |
1,689 |
1,550 |
1,635 |
+14.50% |
5,041,800 |
| 2025/3/31 |
1,461 |
1,461 |
1,424 |
1,428 |
-3.90% |
607,600 |
| 2025/3/28 |
1,499 |
1,514 |
1,477 |
1,486 |
-1.13% |
437,300 |
| 2025/3/27 |
1,484 |
1,512 |
1,484 |
1,503 |
+0.74% |
531,500 |
| 2025/3/26 |
1,474 |
1,504 |
1,473 |
1,492 |
+1.84% |
458,200 |
| 2025/3/25 |
1,463 |
1,466 |
1,452 |
1,465 |
-0.20% |
253,500 |
| 2025/3/24 |
1,462 |
1,477 |
1,455 |
1,468 |
-0.20% |
326,900 |
| 2025/3/21 |
1,469 |
1,489 |
1,466 |
1,471 |
+0.07% |
278,200 |
| 2025/3/19 |
1,475 |
1,495 |
1,470 |
1,470 |
-1.14% |
301,900 |
| 2025/3/18 |
1,488 |
1,503 |
1,479 |
1,487 |
+0.95% |
385,000 |
| 2025/3/17 |
1,467 |
1,488 |
1,459 |
1,473 |
+1.03% |
266,000 |
| 2025/3/14 |
1,456 |
1,466 |
1,451 |
1,458 |
-0.61% |
340,400 |
| 2025/3/13 |
1,463 |
1,472 |
1,456 |
1,467 |
+0.34% |
264,200 |
| 2025/3/12 |
1,478 |
1,485 |
1,454 |
1,462 |
-0.61% |
449,000 |
| 2025/3/11 |
1,450 |
1,480 |
1,439 |
1,471 |
+0.82% |
643,100 |
| 2025/3/10 |
1,445 |
1,461 |
1,418 |
1,459 |
+0.83% |
351,100 |
| 2025/3/7 |
1,438 |
1,468 |
1,438 |
1,447 |
+0.56% |
462,400 |
| 2025/3/6 |
1,409 |
1,440 |
1,404 |
1,439 |
+3.15% |
526,700 |
| 2025/3/5 |
1,414 |
1,416 |
1,392 |
1,395 |
-1.34% |
522,000 |
| 2025/3/4 |
1,403 |
1,415 |
1,385 |
1,414 |
+0.78% |
446,400 |
| 2025/3/3 |
1,415 |
1,428 |
1,397 |
1,403 |
-0.14% |
519,700 |
| 2025/2/28 |
1,451 |
1,456 |
1,405 |
1,405 |
-4.29% |
701,800 |
| 2025/2/27 |
1,474 |
1,478 |
1,457 |
1,468 |
-0.07% |
497,500 |
| 2025/2/26 |
1,488 |
1,495 |
1,469 |
1,469 |
-1.41% |
413,900 |
| 2025/2/25 |
1,506 |
1,514 |
1,472 |
1,490 |
-1.84% |
589,900 |
| 2025/2/21 |
1,452 |
1,521 |
1,450 |
1,518 |
+5.49% |
913,900 |
| 2025/2/20 |
1,450 |
1,452 |
1,435 |
1,439 |
-1.24% |
333,200 |
| 2025/2/19 |
1,466 |
1,471 |
1,453 |
1,457 |
-0.82% |
267,900 |
| 2025/2/18 |
1,470 |
1,475 |
1,464 |
1,469 |
+0.20% |
265,100 |
| 2025/2/17 |
1,480 |
1,484 |
1,460 |
1,466 |
-0.95% |
323,100 |
| 2025/2/14 |
1,488 |
1,498 |
1,477 |
1,480 |
-1.20% |
287,900 |
| 2025/2/13 |
1,499 |
1,511 |
1,490 |
1,498 |
-0.07% |
371,900 |
| 2025/2/12 |
1,508 |
1,508 |
1,480 |
1,499 |
-0.20% |
304,800 |
| 2025/2/10 |
1,491 |
1,513 |
1,483 |
1,502 |
+0.74% |
348,900 |
| 2025/2/7 |
1,505 |
1,511 |
1,488 |
1,491 |
-0.13% |
404,300 |
| 2025/2/6 |
1,471 |
1,513 |
1,471 |
1,493 |
+1.01% |
485,500 |
| 2025/2/5 |
1,479 |
1,481 |
1,466 |
1,478 |
-0.14% |
381,000 |
| 2025/2/4 |
1,486 |
1,486 |
1,457 |
1,480 |
+0.14% |
516,900 |
| 2025/2/3 |
1,506 |
1,506 |
1,473 |
1,478 |
-3.59% |
637,200 |
| 2025/1/31 |
1,525 |
1,545 |
1,519 |
1,533 |
+1.12% |
761,800 |
| 2025/1/30 |
1,475 |
1,517 |
1,462 |
1,516 |
+2.23% |
766,500 |
| 2025/1/29 |
1,497 |
1,510 |
1,476 |
1,483 |
-1.07% |
846,700 |
| 2025/1/28 |
1,433 |
1,504 |
1,431 |
1,499 |
+6.84% |
1,760,300 |
| 2025/1/27 |
1,375 |
1,410 |
1,372 |
1,403 |
+1.74% |
565,700 |
| 2025/1/24 |
1,361 |
1,395 |
1,360 |
1,379 |
+1.70% |
702,100 |
| 2025/1/23 |
1,353 |
1,363 |
1,343 |
1,356 |
-0.44% |
472,800 |
| 2025/1/22 |
1,385 |
1,387 |
1,353 |
1,362 |
-0.95% |
604,200 |
| 2025/1/21 |
1,346 |
1,382 |
1,342 |
1,375 |
+2.92% |
605,900 |
| 2025/1/20 |
1,337 |
1,339 |
1,315 |
1,336 |
-0.07% |
485,500 |
| 2025/1/17 |
1,353 |
1,356 |
1,327 |
1,337 |
-0.59% |
576,800 |
| 2025/1/16 |
1,325 |
1,351 |
1,322 |
1,345 |
+2.28% |
789,000 |
| 2025/1/15 |
1,340 |
1,342 |
1,311 |
1,315 |
-1.79% |
525,400 |
| 2025/1/14 |
1,348 |
1,352 |
1,317 |
1,339 |
-0.67% |
951,700 |
|
