日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,025 |
1,077 |
1,025 |
1,064 |
+2.01% |
276,400 |
2025/7/11 |
1,010 |
1,058 |
1,010 |
1,043 |
+3.06% |
308,200 |
2025/7/10 |
1,006 |
1,028 |
997 |
1,012 |
+0.60% |
210,100 |
2025/7/9 |
1,009 |
1,028 |
1,004 |
1,006 |
-0.79% |
192,400 |
2025/7/8 |
1,007 |
1,021 |
997 |
1,014 |
-0.39% |
195,500 |
2025/7/7 |
1,012 |
1,033 |
1,001 |
1,018 |
+0.10% |
218,800 |
2025/7/4 |
1,025 |
1,043 |
1,012 |
1,017 |
-1.93% |
242,300 |
2025/7/3 |
1,017 |
1,037 |
995 |
1,037 |
+2.27% |
283,100 |
2025/7/2 |
1,039 |
1,070 |
1,010 |
1,014 |
-5.06% |
480,200 |
2025/7/1 |
1,170 |
1,178 |
1,063 |
1,068 |
-10.63% |
859,500 |
2025/6/30 |
1,063 |
1,229 |
1,055 |
1,195 |
+9.83% |
1,224,200 |
2025/6/27 |
1,100 |
1,128 |
1,053 |
1,088 |
-0.55% |
854,600 |
2025/6/26 |
1,058 |
1,142 |
1,057 |
1,094 |
+0.55% |
1,995,500 |
2025/6/25 |
1,070 |
1,088 |
1,010 |
1,088 |
+15.99% |
1,343,600 |
2025/6/24 |
939 |
948 |
934 |
938 |
+1.52% |
189,400 |
2025/6/23 |
953 |
953 |
909 |
924 |
-4.35% |
430,300 |
2025/6/20 |
955 |
1,000 |
952 |
966 |
+1.47% |
471,700 |
2025/6/19 |
968 |
996 |
931 |
952 |
-0.73% |
409,700 |
2025/6/18 |
962 |
979 |
955 |
959 |
+0.00% |
228,600 |
2025/6/17 |
971 |
984 |
953 |
959 |
-1.03% |
206,300 |
2025/6/16 |
931 |
1,020 |
929 |
969 |
+3.64% |
571,800 |
2025/6/13 |
972 |
979 |
926 |
935 |
-2.30% |
377,600 |
2025/6/12 |
966 |
986 |
950 |
957 |
-0.83% |
290,800 |
2025/6/11 |
954 |
989 |
951 |
965 |
+1.15% |
298,500 |
2025/6/10 |
949 |
965 |
938 |
954 |
+0.32% |
223,200 |
2025/6/9 |
933 |
955 |
925 |
951 |
+2.04% |
316,400 |
2025/6/6 |
940 |
954 |
926 |
932 |
-2.20% |
338,800 |
2025/6/5 |
989 |
995 |
947 |
953 |
-3.05% |
441,000 |
2025/6/4 |
972 |
1,003 |
964 |
983 |
+1.13% |
352,700 |
2025/6/3 |
982 |
991 |
958 |
972 |
-0.31% |
445,700 |
2025/6/2 |
1,015 |
1,018 |
951 |
975 |
-3.18% |
561,900 |
2025/5/30 |
1,028 |
1,045 |
995 |
1,007 |
-2.52% |
616,200 |
2025/5/29 |
1,063 |
1,070 |
1,012 |
1,033 |
-3.55% |
659,400 |
2025/5/28 |
1,167 |
1,174 |
1,064 |
1,071 |
-8.46% |
818,000 |
2025/5/27 |
1,163 |
1,194 |
1,160 |
1,170 |
-1.93% |
412,900 |
2025/5/26 |
1,255 |
1,279 |
1,190 |
1,193 |
-6.87% |
664,300 |
2025/5/23 |
1,305 |
1,415 |
1,233 |
1,281 |
-0.08% |
908,600 |
2025/5/22 |
1,342 |
1,350 |
1,260 |
1,282 |
-8.56% |
1,114,400 |
2025/5/21 |
1,273 |
1,430 |
1,224 |
1,402 |
+13.52% |
1,430,600 |
2025/5/20 |
1,150 |
1,282 |
1,130 |
1,235 |
+7.20% |
1,032,900 |
2025/5/19 |
1,215 |
1,230 |
1,124 |
1,152 |
+6.67% |
942,900 |
2025/5/16 |
1,060 |
1,094 |
1,042 |
1,080 |
+3.15% |
371,600 |
2025/5/15 |
1,056 |
1,073 |
1,017 |
1,047 |
-0.66% |
343,400 |
2025/5/14 |
1,005 |
1,109 |
960 |
1,054 |
+6.04% |
899,300 |
2025/5/13 |
986 |
1,000 |
976 |
994 |
+1.02% |
219,800 |
2025/5/12 |
1,019 |
1,019 |
980 |
984 |
-3.62% |
244,900 |
2025/5/9 |
1,003 |
1,041 |
998 |
1,021 |
+1.29% |
176,000 |
2025/5/8 |
1,021 |
1,034 |
1,008 |
1,008 |
-0.88% |
123,800 |
2025/5/7 |
1,018 |
1,031 |
1,012 |
1,017 |
-1.83% |
189,100 |
2025/5/2 |
1,054 |
1,066 |
1,022 |
1,036 |
-2.26% |
219,200 |
2025/5/1 |
1,011 |
1,073 |
1,011 |
1,060 |
+3.72% |
364,200 |
2025/4/30 |
1,027 |
1,045 |
1,008 |
1,022 |
-0.78% |
210,500 |
2025/4/28 |
1,006 |
1,030 |
995 |
1,030 |
+1.78% |
198,400 |
2025/4/25 |
1,019 |
1,033 |
1,008 |
1,012 |
-0.88% |
225,200 |
2025/4/24 |
1,021 |
1,040 |
1,008 |
1,021 |
+0.79% |
174,400 |
2025/4/23 |
1,012 |
1,028 |
1,001 |
1,013 |
+1.30% |
223,100 |
2025/4/22 |
997 |
1,020 |
984 |
1,000 |
+0.81% |
217,300 |
2025/4/21 |
989 |
1,015 |
988 |
992 |
+0.10% |
226,000 |
2025/4/18 |
947 |
1,005 |
943 |
991 |
+5.76% |
338,300 |
2025/4/17 |
933 |
947 |
922 |
937 |
+0.97% |
161,400 |
2025/4/16 |
911 |
936 |
903 |
928 |
+2.32% |
205,300 |
2025/4/15 |
927 |
942 |
907 |
907 |
-1.20% |
184,600 |
2025/4/14 |
918 |
936 |
908 |
918 |
+1.44% |
228,900 |
2025/4/11 |
847 |
907 |
843 |
905 |
+5.23% |
292,200 |
2025/4/10 |
909 |
909 |
845 |
860 |
+5.01% |
320,500 |
2025/4/9 |
834 |
847 |
789 |
819 |
-3.42% |
378,800 |
2025/4/8 |
795 |
857 |
795 |
848 |
+14.13% |
407,900 |
2025/4/7 |
743 |
807 |
743 |
743 |
-16.80% |
810,500 |
2025/4/4 |
917 |
927 |
858 |
893 |
-4.18% |
401,700 |
2025/4/3 |
890 |
938 |
886 |
932 |
-0.32% |
205,400 |
2025/4/2 |
938 |
954 |
933 |
935 |
-0.32% |
146,900 |
2025/4/1 |
957 |
965 |
930 |
938 |
-2.29% |
283,200 |
2025/3/31 |
960 |
982 |
943 |
960 |
-2.34% |
244,800 |
2025/3/28 |
975 |
995 |
965 |
983 |
-0.41% |
422,200 |
2025/3/27 |
1,002 |
1,017 |
977 |
987 |
-2.18% |
324,400 |
2025/3/26 |
996 |
1,025 |
985 |
1,009 |
+0.70% |
233,700 |
2025/3/25 |
969 |
1,010 |
958 |
1,002 |
+6.03% |
327,900 |
2025/3/24 |
952 |
966 |
945 |
945 |
-0.94% |
249,700 |
2025/3/21 |
943 |
977 |
935 |
954 |
+0.10% |
205,800 |
2025/3/19 |
985 |
1,005 |
953 |
953 |
-4.32% |
396,400 |
2025/3/18 |
996 |
1,007 |
980 |
996 |
-1.58% |
258,500 |
2025/3/17 |
990 |
1,015 |
981 |
1,012 |
+2.02% |
241,100 |
2025/3/14 |
991 |
1,008 |
970 |
992 |
+0.20% |
252,200 |
2025/3/13 |
961 |
1,045 |
961 |
990 |
+3.56% |
566,300 |
2025/3/12 |
965 |
991 |
955 |
956 |
-2.25% |
236,000 |
2025/3/11 |
942 |
981 |
930 |
978 |
+0.82% |
294,800 |
2025/3/10 |
992 |
997 |
944 |
970 |
-3.10% |
532,000 |
2025/3/7 |
991 |
1,030 |
991 |
1,001 |
-0.89% |
265,300 |
2025/3/6 |
1,032 |
1,051 |
992 |
1,010 |
-0.98% |
497,900 |
2025/3/5 |
1,021 |
1,039 |
1,000 |
1,020 |
+0.00% |
268,200 |
2025/3/4 |
1,045 |
1,045 |
963 |
1,020 |
-3.59% |
566,400 |
2025/3/3 |
1,100 |
1,101 |
1,041 |
1,058 |
+2.42% |
415,200 |
2025/2/28 |
1,170 |
1,170 |
1,007 |
1,033 |
-16.02% |
1,255,400 |
2025/2/27 |
1,076 |
1,236 |
1,067 |
1,230 |
+13.05% |
891,600 |
2025/2/26 |
1,099 |
1,119 |
1,073 |
1,088 |
-0.18% |
331,100 |
2025/2/25 |
1,140 |
1,140 |
1,060 |
1,090 |
+0.09% |
466,700 |
2025/2/21 |
1,053 |
1,131 |
1,053 |
1,089 |
+2.93% |
619,500 |
2025/2/20 |
1,077 |
1,082 |
1,038 |
1,058 |
-1.76% |
284,700 |
2025/2/19 |
1,034 |
1,079 |
1,033 |
1,077 |
+3.46% |
253,200 |
2025/2/18 |
1,064 |
1,075 |
1,034 |
1,041 |
-0.29% |
263,600 |
2025/2/17 |
989 |
1,062 |
981 |
1,044 |
+3.67% |
435,400 |
2025/2/14 |
1,022 |
1,142 |
1,007 |
1,007 |
-0.69% |
764,200 |
2025/2/13 |
990 |
1,021 |
990 |
1,014 |
+2.22% |
324,700 |
2025/2/12 |
1,009 |
1,016 |
987 |
992 |
-0.80% |
323,600 |
2025/2/10 |
943 |
1,027 |
934 |
1,000 |
+5.60% |
481,300 |
2025/2/7 |
968 |
993 |
943 |
947 |
-2.17% |
412,500 |
2025/2/6 |
915 |
969 |
910 |
968 |
+5.79% |
351,600 |
2025/2/5 |
924 |
962 |
905 |
915 |
+1.33% |
463,900 |
2025/2/4 |
868 |
945 |
858 |
903 |
+4.63% |
546,200 |
2025/2/3 |
878 |
880 |
853 |
863 |
-5.37% |
289,800 |
2025/1/31 |
844 |
914 |
832 |
912 |
+8.57% |
419,100 |
2025/1/30 |
840 |
844 |
833 |
840 |
+0.24% |
147,200 |
2025/1/29 |
844 |
855 |
828 |
838 |
+0.00% |
188,900 |
2025/1/28 |
853 |
857 |
836 |
838 |
-1.87% |
278,400 |
2025/1/27 |
855 |
878 |
845 |
854 |
-0.35% |
225,200 |
2025/1/24 |
837 |
868 |
837 |
857 |
+2.39% |
206,200 |
2025/1/23 |
846 |
853 |
837 |
837 |
-3.01% |
219,100 |
2025/1/22 |
848 |
868 |
843 |
863 |
+1.77% |
142,900 |
2025/1/21 |
855 |
863 |
848 |
848 |
-1.05% |
113,000 |
2025/1/20 |
860 |
870 |
848 |
857 |
+0.12% |
93,100 |
2025/1/17 |
851 |
880 |
851 |
856 |
-0.35% |
202,100 |
2025/1/16 |
880 |
882 |
858 |
859 |
-2.72% |
245,700 |
2025/1/15 |
895 |
918 |
883 |
883 |
-2.11% |
195,300 |
|