日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,210 |
1,234 |
1,181 |
1,191 |
-1.33% |
52,100 |
2025/7/10 |
1,220 |
1,241 |
1,187 |
1,207 |
+0.25% |
59,400 |
2025/7/9 |
1,193 |
1,209 |
1,155 |
1,204 |
+1.95% |
69,800 |
2025/7/8 |
1,174 |
1,192 |
1,157 |
1,181 |
+0.68% |
65,000 |
2025/7/7 |
1,111 |
1,183 |
1,099 |
1,173 |
+4.73% |
64,600 |
2025/7/4 |
1,107 |
1,150 |
1,078 |
1,120 |
+6.97% |
102,800 |
2025/7/3 |
1,032 |
1,098 |
1,010 |
1,047 |
+0.67% |
203,500 |
2025/7/2 |
1,070 |
1,070 |
1,040 |
1,040 |
-3.26% |
24,600 |
2025/7/1 |
1,115 |
1,118 |
1,075 |
1,075 |
-4.19% |
37,900 |
2025/6/30 |
1,135 |
1,141 |
1,110 |
1,122 |
-0.44% |
41,300 |
2025/6/27 |
1,090 |
1,130 |
1,078 |
1,127 |
+3.39% |
34,400 |
2025/6/26 |
1,125 |
1,131 |
1,083 |
1,090 |
-3.11% |
53,200 |
2025/6/25 |
1,144 |
1,159 |
1,123 |
1,125 |
-1.66% |
67,800 |
2025/6/24 |
1,067 |
1,150 |
1,056 |
1,144 |
+8.54% |
117,500 |
2025/6/23 |
1,053 |
1,070 |
1,045 |
1,054 |
-1.50% |
73,900 |
2025/6/20 |
1,155 |
1,155 |
1,061 |
1,070 |
-7.36% |
137,400 |
2025/6/19 |
1,161 |
1,165 |
1,128 |
1,155 |
-0.26% |
50,600 |
2025/6/18 |
1,210 |
1,220 |
1,156 |
1,158 |
-3.50% |
66,000 |
2025/6/17 |
1,123 |
1,201 |
1,123 |
1,200 |
+6.86% |
89,100 |
2025/6/16 |
1,119 |
1,159 |
1,111 |
1,123 |
+0.09% |
44,900 |
2025/6/13 |
1,165 |
1,198 |
1,107 |
1,122 |
-4.27% |
74,300 |
2025/6/12 |
1,160 |
1,180 |
1,152 |
1,172 |
+1.03% |
36,600 |
2025/6/11 |
1,138 |
1,168 |
1,126 |
1,160 |
+2.65% |
45,800 |
2025/6/10 |
1,182 |
1,188 |
1,130 |
1,130 |
-3.83% |
58,500 |
2025/6/9 |
1,146 |
1,201 |
1,141 |
1,175 |
+4.82% |
77,400 |
2025/6/6 |
1,157 |
1,157 |
1,121 |
1,121 |
-3.69% |
32,400 |
2025/6/5 |
1,124 |
1,189 |
1,120 |
1,164 |
+3.19% |
63,600 |
2025/6/4 |
1,150 |
1,167 |
1,127 |
1,128 |
-1.91% |
52,200 |
2025/6/3 |
1,176 |
1,179 |
1,143 |
1,150 |
-2.87% |
71,900 |
2025/6/2 |
1,224 |
1,224 |
1,160 |
1,184 |
+1.72% |
97,800 |
2025/5/30 |
1,130 |
1,164 |
1,130 |
1,164 |
+5.15% |
87,900 |
2025/5/29 |
1,105 |
1,122 |
1,088 |
1,107 |
+0.91% |
44,100 |
2025/5/28 |
1,110 |
1,128 |
1,097 |
1,097 |
+0.09% |
40,900 |
2025/5/27 |
1,090 |
1,100 |
1,068 |
1,096 |
+0.18% |
63,500 |
2025/5/26 |
1,074 |
1,103 |
1,061 |
1,094 |
+3.31% |
59,200 |
2025/5/23 |
1,065 |
1,079 |
1,046 |
1,059 |
+1.53% |
54,300 |
2025/5/22 |
1,022 |
1,062 |
1,022 |
1,043 |
+1.16% |
56,000 |
2025/5/21 |
1,080 |
1,080 |
1,021 |
1,031 |
-4.54% |
96,500 |
2025/5/20 |
1,097 |
1,113 |
1,051 |
1,080 |
+3.15% |
136,700 |
2025/5/19 |
1,015 |
1,060 |
1,015 |
1,047 |
+4.08% |
75,300 |
2025/5/16 |
1,039 |
1,044 |
1,005 |
1,006 |
-3.18% |
75,500 |
2025/5/15 |
1,003 |
1,052 |
995 |
1,039 |
+5.59% |
177,600 |
2025/5/14 |
947 |
989 |
940 |
984 |
+9.09% |
196,200 |
2025/5/13 |
920 |
925 |
884 |
902 |
+1.35% |
38,300 |
2025/5/12 |
882 |
897 |
871 |
890 |
+0.56% |
18,700 |
2025/5/9 |
870 |
897 |
864 |
885 |
+1.72% |
32,600 |
2025/5/8 |
886 |
890 |
860 |
870 |
-0.91% |
28,500 |
2025/5/7 |
820 |
889 |
819 |
878 |
+6.42% |
52,200 |
2025/5/2 |
835 |
835 |
807 |
825 |
-1.90% |
25,200 |
2025/5/1 |
857 |
869 |
837 |
841 |
-1.06% |
19,700 |
2025/4/30 |
828 |
859 |
828 |
850 |
+2.78% |
19,800 |
2025/4/28 |
845 |
853 |
821 |
827 |
-2.01% |
27,600 |
2025/4/25 |
853 |
867 |
844 |
844 |
-1.06% |
23,100 |
2025/4/24 |
852 |
853 |
838 |
853 |
+1.91% |
16,400 |
2025/4/23 |
861 |
865 |
837 |
837 |
-1.76% |
45,600 |
2025/4/22 |
900 |
900 |
852 |
852 |
-4.38% |
60,900 |
2025/4/21 |
878 |
928 |
872 |
891 |
+4.45% |
100,700 |
2025/4/18 |
848 |
859 |
825 |
853 |
+1.31% |
59,200 |
2025/4/17 |
837 |
862 |
828 |
842 |
+0.36% |
34,900 |
2025/4/16 |
834 |
854 |
818 |
839 |
+0.60% |
56,500 |
2025/4/15 |
823 |
867 |
820 |
834 |
+3.86% |
169,900 |
2025/4/14 |
820 |
825 |
759 |
803 |
-0.86% |
75,100 |
2025/4/11 |
769 |
839 |
739 |
810 |
+3.85% |
98,100 |
2025/4/10 |
775 |
780 |
724 |
780 |
+13.87% |
72,100 |
2025/4/9 |
712 |
724 |
675 |
685 |
-5.78% |
78,900 |
2025/4/8 |
700 |
732 |
700 |
727 |
+10.15% |
37,100 |
2025/4/7 |
619 |
712 |
619 |
660 |
-9.47% |
84,500 |
2025/4/4 |
810 |
830 |
675 |
729 |
-11.64% |
178,200 |
2025/4/3 |
793 |
854 |
775 |
825 |
+0.86% |
82,500 |
2025/4/2 |
845 |
845 |
809 |
818 |
+0.37% |
63,300 |
2025/4/1 |
771 |
840 |
758 |
815 |
+5.71% |
96,400 |
2025/3/31 |
786 |
797 |
758 |
771 |
-2.65% |
65,400 |
2025/3/28 |
735 |
800 |
727 |
792 |
+8.94% |
93,900 |
2025/3/27 |
727 |
739 |
725 |
727 |
+0.55% |
22,300 |
2025/3/26 |
733 |
739 |
723 |
723 |
-1.23% |
12,500 |
2025/3/25 |
732 |
748 |
726 |
732 |
+1.53% |
32,000 |
2025/3/24 |
743 |
764 |
721 |
721 |
-2.04% |
68,100 |
2025/3/21 |
710 |
759 |
702 |
736 |
+7.29% |
119,300 |
2025/3/19 |
660 |
689 |
660 |
686 |
+5.05% |
19,600 |
2025/3/18 |
640 |
663 |
631 |
653 |
+2.03% |
11,800 |
2025/3/17 |
650 |
650 |
632 |
640 |
+0.00% |
7,800 |
2025/3/14 |
635 |
647 |
634 |
640 |
+0.47% |
6,300 |
2025/3/13 |
638 |
654 |
633 |
637 |
+0.00% |
12,000 |
2025/3/12 |
650 |
668 |
637 |
637 |
-1.09% |
21,700 |
2025/3/11 |
671 |
671 |
624 |
644 |
-5.43% |
107,600 |
2025/3/10 |
697 |
697 |
677 |
681 |
-1.59% |
14,200 |
2025/3/7 |
696 |
696 |
682 |
692 |
-0.14% |
8,400 |
2025/3/6 |
703 |
703 |
683 |
693 |
+1.46% |
7,900 |
2025/3/5 |
709 |
709 |
680 |
683 |
-4.74% |
33,800 |
2025/3/4 |
659 |
755 |
640 |
717 |
+9.13% |
144,600 |
2025/3/3 |
649 |
657 |
629 |
657 |
+4.45% |
36,200 |
2025/2/28 |
617 |
629 |
613 |
629 |
+1.94% |
19,400 |
2025/2/27 |
619 |
624 |
606 |
617 |
+0.65% |
16,500 |
2025/2/26 |
625 |
625 |
605 |
613 |
-1.61% |
14,800 |
2025/2/25 |
621 |
629 |
615 |
623 |
-1.42% |
14,200 |
2025/2/21 |
624 |
651 |
624 |
632 |
+1.28% |
20,400 |
2025/2/20 |
650 |
658 |
615 |
624 |
-3.85% |
27,900 |
2025/2/19 |
655 |
658 |
649 |
649 |
-1.67% |
7,800 |
2025/2/18 |
665 |
678 |
650 |
660 |
-0.75% |
17,700 |
2025/2/17 |
663 |
707 |
663 |
665 |
+1.37% |
51,100 |
2025/2/14 |
630 |
673 |
630 |
656 |
+4.13% |
29,000 |
2025/2/13 |
664 |
664 |
627 |
630 |
-3.96% |
45,600 |
2025/2/12 |
663 |
679 |
652 |
656 |
+2.02% |
36,400 |
2025/2/10 |
628 |
650 |
628 |
643 |
+2.39% |
23,100 |
2025/2/7 |
611 |
700 |
610 |
628 |
+4.49% |
168,700 |
2025/2/6 |
594 |
610 |
584 |
601 |
+2.04% |
13,200 |
2025/2/5 |
606 |
611 |
573 |
589 |
-2.16% |
53,700 |
2025/2/4 |
608 |
625 |
589 |
602 |
-7.10% |
159,600 |
2025/2/3 |
558 |
648 |
542 |
648 |
+18.25% |
191,700 |
2025/1/31 |
546 |
556 |
534 |
548 |
-0.18% |
18,600 |
2025/1/30 |
542 |
549 |
525 |
549 |
+2.43% |
22,300 |
2025/1/29 |
522 |
540 |
519 |
536 |
+3.47% |
23,800 |
2025/1/28 |
514 |
518 |
510 |
518 |
+0.97% |
11,300 |
2025/1/27 |
515 |
522 |
512 |
513 |
-0.39% |
9,900 |
2025/1/24 |
509 |
519 |
508 |
515 |
+1.18% |
10,100 |
2025/1/23 |
511 |
518 |
507 |
509 |
+0.20% |
9,100 |
2025/1/22 |
513 |
516 |
508 |
508 |
-0.78% |
12,700 |
2025/1/21 |
513 |
532 |
504 |
512 |
+0.39% |
14,600 |
2025/1/20 |
512 |
513 |
502 |
510 |
-0.20% |
15,300 |
2025/1/17 |
525 |
529 |
496 |
511 |
-3.22% |
44,800 |
2025/1/16 |
556 |
566 |
525 |
528 |
-5.04% |
33,700 |
2025/1/15 |
569 |
569 |
556 |
556 |
-3.97% |
10,700 |
2025/1/14 |
566 |
579 |
561 |
579 |
+2.84% |
12,700 |
|