日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,011 |
1,012 |
998 |
1,000 |
-1.86% |
279,800 |
2025/7/11 |
1,009 |
1,021 |
1,001 |
1,019 |
+2.00% |
506,000 |
2025/7/10 |
1,010 |
1,013 |
996 |
999 |
-1.67% |
527,900 |
2025/7/9 |
1,009 |
1,024 |
1,007 |
1,016 |
+1.60% |
437,900 |
2025/7/8 |
1,004 |
1,004 |
996 |
1,000 |
-0.79% |
451,300 |
2025/7/7 |
1,019 |
1,019 |
1,000 |
1,008 |
-1.08% |
353,300 |
2025/7/4 |
1,034 |
1,034 |
1,011 |
1,019 |
-1.07% |
506,700 |
2025/7/3 |
1,046 |
1,049 |
1,023 |
1,030 |
-1.62% |
751,700 |
2025/7/2 |
1,022 |
1,078 |
1,011 |
1,047 |
+7.27% |
3,308,900 |
2025/7/1 |
965 |
977 |
965 |
976 |
+0.83% |
350,000 |
2025/6/30 |
973 |
975 |
964 |
968 |
+0.10% |
666,100 |
2025/6/27 |
959 |
972 |
959 |
967 |
+2.00% |
909,300 |
2025/6/26 |
921 |
952 |
921 |
948 |
+3.38% |
920,200 |
2025/6/25 |
922 |
929 |
912 |
917 |
-0.43% |
526,200 |
2025/6/24 |
888 |
928 |
888 |
921 |
+4.66% |
1,339,500 |
2025/6/23 |
879 |
886 |
877 |
880 |
+0.11% |
431,500 |
2025/6/20 |
872 |
885 |
871 |
879 |
+0.57% |
471,500 |
2025/6/19 |
870 |
874 |
867 |
874 |
+0.46% |
180,800 |
2025/6/18 |
862 |
870 |
862 |
870 |
+0.69% |
250,900 |
2025/6/17 |
870 |
873 |
863 |
864 |
-0.23% |
290,700 |
2025/6/16 |
857 |
872 |
857 |
866 |
+0.81% |
300,300 |
2025/6/13 |
869 |
869 |
856 |
859 |
-1.26% |
332,100 |
2025/6/12 |
870 |
877 |
867 |
870 |
-0.11% |
315,300 |
2025/6/11 |
868 |
876 |
867 |
871 |
+0.46% |
479,400 |
2025/6/10 |
869 |
876 |
867 |
867 |
+0.00% |
426,300 |
2025/6/9 |
883 |
883 |
867 |
867 |
-1.81% |
493,800 |
2025/6/6 |
849 |
905 |
848 |
883 |
+4.00% |
1,282,400 |
2025/6/5 |
855 |
861 |
849 |
849 |
-1.62% |
478,300 |
2025/6/4 |
867 |
867 |
853 |
863 |
+0.47% |
627,300 |
2025/6/3 |
845 |
862 |
841 |
859 |
+1.90% |
831,900 |
2025/6/2 |
838 |
843 |
834 |
843 |
+0.60% |
469,300 |
2025/5/30 |
835 |
841 |
832 |
838 |
-0.24% |
634,100 |
2025/5/29 |
828 |
842 |
828 |
840 |
+1.08% |
622,000 |
2025/5/28 |
815 |
835 |
815 |
831 |
+2.47% |
997,500 |
2025/5/27 |
796 |
813 |
794 |
811 |
+2.14% |
408,500 |
2025/5/26 |
797 |
800 |
793 |
794 |
-0.50% |
231,200 |
2025/5/23 |
800 |
803 |
797 |
798 |
+0.13% |
188,200 |
2025/5/22 |
799 |
803 |
795 |
797 |
-0.50% |
246,800 |
2025/5/21 |
803 |
808 |
800 |
801 |
+0.38% |
321,900 |
2025/5/20 |
805 |
810 |
798 |
798 |
-0.13% |
384,700 |
2025/5/19 |
798 |
804 |
796 |
799 |
-0.87% |
457,400 |
2025/5/16 |
822 |
822 |
802 |
806 |
-1.71% |
651,000 |
2025/5/15 |
834 |
834 |
811 |
820 |
-1.91% |
546,200 |
2025/5/14 |
790 |
836 |
789 |
836 |
+1.95% |
1,116,100 |
2025/5/13 |
826 |
831 |
818 |
820 |
-0.24% |
596,300 |
2025/5/12 |
819 |
822 |
816 |
822 |
+0.61% |
417,200 |
2025/5/9 |
806 |
818 |
805 |
817 |
+1.74% |
640,800 |
2025/5/8 |
798 |
803 |
792 |
803 |
+0.63% |
484,000 |
2025/5/7 |
793 |
801 |
793 |
798 |
+1.92% |
789,100 |
2025/5/2 |
784 |
789 |
779 |
783 |
-0.13% |
318,500 |
2025/5/1 |
777 |
785 |
775 |
784 |
+0.13% |
360,300 |
2025/4/30 |
784 |
787 |
776 |
783 |
+0.13% |
374,500 |
2025/4/28 |
778 |
785 |
776 |
782 |
+0.26% |
326,800 |
2025/4/25 |
768 |
780 |
767 |
780 |
+1.83% |
393,500 |
2025/4/24 |
766 |
771 |
764 |
766 |
+0.66% |
255,100 |
2025/4/23 |
756 |
764 |
754 |
761 |
+1.47% |
519,400 |
2025/4/22 |
737 |
750 |
736 |
750 |
+0.94% |
324,900 |
2025/4/21 |
744 |
745 |
739 |
743 |
-0.54% |
362,500 |
2025/4/18 |
737 |
748 |
737 |
747 |
+1.77% |
409,900 |
2025/4/17 |
728 |
735 |
728 |
734 |
+0.82% |
191,900 |
2025/4/16 |
729 |
735 |
724 |
728 |
+0.41% |
404,400 |
2025/4/15 |
734 |
734 |
725 |
725 |
-0.14% |
259,100 |
2025/4/14 |
728 |
733 |
724 |
726 |
+0.69% |
643,400 |
2025/4/11 |
710 |
722 |
699 |
721 |
-1.37% |
650,600 |
2025/4/10 |
745 |
745 |
728 |
731 |
+4.43% |
786,200 |
2025/4/9 |
705 |
710 |
687 |
700 |
-2.64% |
1,055,900 |
2025/4/8 |
693 |
719 |
690 |
719 |
+7.80% |
1,171,600 |
2025/4/7 |
669 |
687 |
654 |
667 |
-7.23% |
2,012,400 |
2025/4/4 |
720 |
727 |
707 |
719 |
-3.23% |
1,815,600 |
2025/4/3 |
758 |
759 |
738 |
743 |
-4.87% |
1,948,400 |
2025/4/2 |
791 |
792 |
779 |
781 |
-1.01% |
885,700 |
2025/4/1 |
796 |
799 |
789 |
789 |
-0.13% |
1,009,200 |
2025/3/31 |
798 |
801 |
788 |
790 |
-2.59% |
1,559,000 |
2025/3/28 |
803 |
811 |
801 |
811 |
-3.45% |
1,118,300 |
2025/3/27 |
836 |
840 |
831 |
840 |
-0.24% |
2,001,400 |
2025/3/26 |
835 |
843 |
831 |
842 |
+0.84% |
969,300 |
2025/3/25 |
843 |
844 |
835 |
835 |
-0.36% |
1,255,300 |
2025/3/24 |
833 |
842 |
830 |
838 |
+1.21% |
1,405,000 |
2025/3/21 |
826 |
831 |
824 |
828 |
+0.36% |
874,600 |
2025/3/19 |
823 |
833 |
822 |
825 |
+0.00% |
1,238,500 |
2025/3/18 |
817 |
827 |
813 |
825 |
+1.60% |
1,241,200 |
2025/3/17 |
814 |
817 |
809 |
812 |
+0.25% |
1,378,500 |
2025/3/14 |
809 |
819 |
805 |
810 |
+0.37% |
2,659,700 |
2025/3/13 |
816 |
818 |
806 |
807 |
-0.74% |
1,660,200 |
2025/3/12 |
808 |
815 |
805 |
813 |
+0.74% |
364,800 |
2025/3/11 |
811 |
813 |
804 |
807 |
-0.86% |
570,300 |
2025/3/10 |
823 |
823 |
814 |
814 |
-0.97% |
458,600 |
2025/3/7 |
816 |
822 |
808 |
822 |
+0.37% |
380,000 |
2025/3/6 |
822 |
825 |
815 |
819 |
+0.37% |
424,400 |
2025/3/5 |
812 |
820 |
812 |
816 |
+0.74% |
556,000 |
2025/3/4 |
817 |
817 |
807 |
810 |
-0.86% |
440,600 |
2025/3/3 |
813 |
819 |
812 |
817 |
+0.86% |
661,000 |
2025/2/28 |
810 |
818 |
809 |
810 |
-0.12% |
579,600 |
2025/2/27 |
805 |
811 |
804 |
811 |
+0.75% |
429,700 |
2025/2/26 |
805 |
807 |
801 |
805 |
-0.49% |
334,500 |
2025/2/25 |
800 |
810 |
798 |
809 |
+1.00% |
361,600 |
2025/2/21 |
805 |
808 |
799 |
801 |
-0.99% |
554,400 |
2025/2/20 |
814 |
814 |
806 |
809 |
-0.74% |
372,000 |
2025/2/19 |
813 |
820 |
812 |
815 |
+0.12% |
205,800 |
2025/2/18 |
816 |
817 |
810 |
814 |
-0.25% |
236,100 |
2025/2/17 |
820 |
826 |
816 |
816 |
-0.49% |
347,900 |
2025/2/14 |
822 |
823 |
814 |
820 |
+0.12% |
473,300 |
2025/2/13 |
812 |
819 |
809 |
819 |
+1.11% |
316,400 |
2025/2/12 |
813 |
813 |
804 |
810 |
+0.25% |
233,000 |
2025/2/10 |
808 |
814 |
808 |
808 |
+0.00% |
222,100 |
2025/2/7 |
808 |
813 |
806 |
808 |
+0.25% |
287,800 |
2025/2/6 |
809 |
814 |
806 |
806 |
-0.37% |
195,400 |
2025/2/5 |
806 |
812 |
806 |
809 |
+0.87% |
371,400 |
2025/2/4 |
804 |
809 |
800 |
802 |
+0.12% |
428,300 |
2025/2/3 |
812 |
815 |
801 |
801 |
-2.08% |
697,700 |
2025/1/31 |
822 |
826 |
815 |
818 |
-1.68% |
435,700 |
2025/1/30 |
819 |
832 |
818 |
832 |
+1.34% |
458,700 |
2025/1/29 |
820 |
827 |
816 |
821 |
+0.00% |
350,700 |
2025/1/28 |
817 |
822 |
814 |
821 |
+0.86% |
410,200 |
2025/1/27 |
808 |
816 |
807 |
814 |
+1.62% |
547,000 |
2025/1/24 |
795 |
807 |
795 |
801 |
+0.75% |
531,800 |
2025/1/23 |
798 |
799 |
792 |
795 |
-0.50% |
323,700 |
2025/1/22 |
802 |
804 |
799 |
799 |
-0.25% |
326,700 |
2025/1/21 |
801 |
804 |
796 |
801 |
+0.25% |
335,700 |
2025/1/20 |
800 |
805 |
796 |
799 |
+0.00% |
422,000 |
2025/1/17 |
795 |
802 |
791 |
799 |
+0.13% |
488,900 |
2025/1/16 |
808 |
808 |
797 |
798 |
-1.24% |
710,600 |
2025/1/15 |
807 |
808 |
802 |
808 |
+0.50% |
360,300 |
|