| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
1,263 |
1,287 |
1,257 |
1,275 |
+0.95% |
8,000 |
| 2025/7/15 |
1,281 |
1,285 |
1,257 |
1,263 |
-0.94% |
31,300 |
| 2025/7/14 |
1,293 |
1,300 |
1,267 |
1,275 |
-1.16% |
25,700 |
| 2025/7/11 |
1,245 |
1,290 |
1,245 |
1,290 |
+3.53% |
28,600 |
| 2025/7/10 |
1,250 |
1,269 |
1,246 |
1,246 |
-0.24% |
8,700 |
| 2025/7/9 |
1,230 |
1,257 |
1,230 |
1,249 |
+1.71% |
12,600 |
| 2025/7/8 |
1,225 |
1,238 |
1,221 |
1,228 |
+0.24% |
7,900 |
| 2025/7/7 |
1,231 |
1,253 |
1,225 |
1,225 |
-1.13% |
10,000 |
| 2025/7/4 |
1,226 |
1,244 |
1,213 |
1,239 |
+1.89% |
19,600 |
| 2025/7/3 |
1,228 |
1,231 |
1,214 |
1,216 |
-1.38% |
17,700 |
| 2025/7/2 |
1,250 |
1,250 |
1,225 |
1,233 |
-1.36% |
13,400 |
| 2025/7/1 |
1,256 |
1,312 |
1,250 |
1,250 |
-0.40% |
42,500 |
| 2025/6/30 |
1,226 |
1,262 |
1,226 |
1,255 |
+2.45% |
15,000 |
| 2025/6/27 |
1,231 |
1,243 |
1,225 |
1,225 |
+0.16% |
9,100 |
| 2025/6/26 |
1,230 |
1,243 |
1,221 |
1,223 |
-0.24% |
15,200 |
| 2025/6/25 |
1,262 |
1,265 |
1,220 |
1,226 |
-2.39% |
19,100 |
| 2025/6/24 |
1,245 |
1,265 |
1,230 |
1,256 |
+1.21% |
37,800 |
| 2025/6/23 |
1,263 |
1,263 |
1,241 |
1,241 |
-2.74% |
19,600 |
| 2025/6/20 |
1,262 |
1,283 |
1,247 |
1,276 |
+0.71% |
36,400 |
| 2025/6/19 |
1,305 |
1,305 |
1,263 |
1,267 |
-2.16% |
34,100 |
| 2025/6/18 |
1,303 |
1,319 |
1,290 |
1,295 |
-0.61% |
22,400 |
| 2025/6/17 |
1,303 |
1,315 |
1,291 |
1,303 |
+0.77% |
24,500 |
| 2025/6/16 |
1,329 |
1,334 |
1,289 |
1,293 |
-1.75% |
49,700 |
| 2025/6/13 |
1,379 |
1,379 |
1,314 |
1,316 |
-5.05% |
75,100 |
| 2025/6/12 |
1,362 |
1,398 |
1,342 |
1,386 |
+6.45% |
110,100 |
| 2025/6/11 |
1,319 |
1,336 |
1,298 |
1,302 |
-0.15% |
21,200 |
| 2025/6/10 |
1,360 |
1,360 |
1,300 |
1,304 |
-4.40% |
45,500 |
| 2025/6/9 |
1,345 |
1,383 |
1,307 |
1,364 |
+1.79% |
93,400 |
| 2025/6/6 |
1,295 |
1,340 |
1,239 |
1,340 |
+4.52% |
110,500 |
| 2025/6/5 |
1,225 |
1,282 |
1,225 |
1,282 |
+4.65% |
61,000 |
| 2025/6/4 |
1,226 |
1,238 |
1,217 |
1,225 |
-0.16% |
7,200 |
| 2025/6/3 |
1,240 |
1,245 |
1,224 |
1,227 |
-0.49% |
15,700 |
| 2025/6/2 |
1,240 |
1,240 |
1,220 |
1,233 |
+0.74% |
9,900 |
| 2025/5/30 |
1,215 |
1,235 |
1,215 |
1,224 |
+0.33% |
18,700 |
| 2025/5/29 |
1,228 |
1,244 |
1,217 |
1,220 |
+0.16% |
29,500 |
| 2025/5/28 |
1,229 |
1,232 |
1,207 |
1,218 |
-0.90% |
36,100 |
| 2025/5/27 |
1,194 |
1,230 |
1,185 |
1,229 |
+3.63% |
51,800 |
| 2025/5/26 |
1,188 |
1,202 |
1,179 |
1,186 |
+0.76% |
16,200 |
| 2025/5/23 |
1,219 |
1,228 |
1,176 |
1,177 |
-3.29% |
27,700 |
| 2025/5/22 |
1,179 |
1,217 |
1,171 |
1,217 |
+2.96% |
33,800 |
| 2025/5/21 |
1,175 |
1,182 |
1,167 |
1,182 |
+1.11% |
18,800 |
| 2025/5/20 |
1,177 |
1,200 |
1,164 |
1,169 |
-1.35% |
15,300 |
| 2025/5/19 |
1,205 |
1,234 |
1,185 |
1,185 |
-0.59% |
39,400 |
| 2025/5/16 |
1,202 |
1,202 |
1,174 |
1,192 |
-0.08% |
38,200 |
| 2025/5/15 |
1,175 |
1,233 |
1,175 |
1,193 |
+1.62% |
86,000 |
| 2025/5/14 |
1,130 |
1,265 |
1,085 |
1,174 |
+3.44% |
395,100 |
| 2025/5/13 |
1,102 |
1,155 |
1,097 |
1,135 |
+2.99% |
71,600 |
| 2025/5/12 |
1,082 |
1,102 |
1,077 |
1,102 |
+1.85% |
27,900 |
| 2025/5/9 |
1,120 |
1,120 |
1,079 |
1,082 |
-3.57% |
25,700 |
| 2025/5/8 |
1,120 |
1,130 |
1,105 |
1,122 |
-0.18% |
22,100 |
| 2025/5/7 |
1,118 |
1,139 |
1,118 |
1,124 |
+0.54% |
22,500 |
| 2025/5/2 |
1,121 |
1,128 |
1,109 |
1,118 |
+0.09% |
23,500 |
| 2025/5/1 |
1,084 |
1,117 |
1,074 |
1,117 |
+3.04% |
42,400 |
| 2025/4/30 |
1,084 |
1,084 |
1,066 |
1,084 |
-0.64% |
22,700 |
| 2025/4/28 |
1,105 |
1,121 |
1,088 |
1,091 |
-0.82% |
38,000 |
| 2025/4/25 |
1,111 |
1,111 |
1,087 |
1,100 |
+0.46% |
35,500 |
| 2025/4/24 |
1,086 |
1,095 |
1,075 |
1,095 |
+1.20% |
22,600 |
| 2025/4/23 |
1,085 |
1,085 |
1,058 |
1,082 |
+0.84% |
36,000 |
| 2025/4/22 |
1,062 |
1,073 |
1,056 |
1,073 |
+1.04% |
22,400 |
| 2025/4/21 |
1,075 |
1,075 |
1,054 |
1,062 |
+0.09% |
23,000 |
| 2025/4/18 |
1,029 |
1,061 |
1,029 |
1,061 |
+2.81% |
30,500 |
| 2025/4/17 |
1,010 |
1,032 |
1,010 |
1,032 |
+2.58% |
24,000 |
| 2025/4/16 |
1,019 |
1,039 |
995 |
1,006 |
-0.59% |
37,000 |
| 2025/4/15 |
993 |
1,016 |
993 |
1,012 |
+1.10% |
20,400 |
| 2025/4/14 |
1,009 |
1,019 |
993 |
1,001 |
-0.30% |
37,000 |
| 2025/4/11 |
957 |
1,004 |
952 |
1,004 |
+1.72% |
57,800 |
| 2025/4/10 |
1,000 |
1,008 |
973 |
987 |
+7.87% |
57,100 |
| 2025/4/9 |
934 |
937 |
891 |
915 |
-3.58% |
82,600 |
| 2025/4/8 |
970 |
995 |
936 |
949 |
+3.94% |
97,200 |
| 2025/4/7 |
939 |
960 |
905 |
913 |
-8.61% |
71,000 |
| 2025/4/4 |
1,002 |
1,020 |
967 |
999 |
-3.20% |
76,100 |
| 2025/4/3 |
1,016 |
1,036 |
1,010 |
1,032 |
-3.10% |
54,200 |
| 2025/4/2 |
1,064 |
1,065 |
1,050 |
1,065 |
+0.38% |
15,200 |
| 2025/4/1 |
1,075 |
1,080 |
1,053 |
1,061 |
-0.38% |
25,700 |
| 2025/3/31 |
1,070 |
1,073 |
1,049 |
1,065 |
-1.30% |
29,200 |
| 2025/3/28 |
1,054 |
1,086 |
1,050 |
1,079 |
+1.41% |
59,400 |
| 2025/3/27 |
1,038 |
1,065 |
1,035 |
1,064 |
+3.10% |
57,500 |
| 2025/3/26 |
1,100 |
1,100 |
1,023 |
1,032 |
-6.18% |
97,700 |
| 2025/3/25 |
1,111 |
1,111 |
1,084 |
1,100 |
-0.90% |
45,400 |
| 2025/3/24 |
1,120 |
1,144 |
1,096 |
1,110 |
-0.27% |
44,300 |
| 2025/3/21 |
1,130 |
1,130 |
1,110 |
1,113 |
-1.85% |
31,400 |
| 2025/3/19 |
1,159 |
1,161 |
1,134 |
1,134 |
-1.56% |
26,100 |
| 2025/3/18 |
1,120 |
1,155 |
1,107 |
1,152 |
+3.88% |
31,100 |
| 2025/3/17 |
1,089 |
1,114 |
1,089 |
1,109 |
+2.59% |
14,500 |
| 2025/3/14 |
1,103 |
1,112 |
1,081 |
1,081 |
-2.08% |
25,100 |
| 2025/3/13 |
1,100 |
1,129 |
1,099 |
1,104 |
+1.75% |
34,400 |
| 2025/3/12 |
1,087 |
1,099 |
1,076 |
1,085 |
+0.09% |
17,900 |
| 2025/3/11 |
1,070 |
1,084 |
1,038 |
1,084 |
-0.09% |
53,900 |
| 2025/3/10 |
1,100 |
1,100 |
1,076 |
1,085 |
-0.82% |
32,800 |
| 2025/3/7 |
1,074 |
1,104 |
1,074 |
1,094 |
+0.09% |
28,000 |
| 2025/3/6 |
1,082 |
1,112 |
1,079 |
1,093 |
+1.02% |
44,400 |
| 2025/3/5 |
1,130 |
1,143 |
1,080 |
1,082 |
-4.92% |
67,700 |
| 2025/3/4 |
1,110 |
1,139 |
1,086 |
1,138 |
+2.61% |
78,400 |
| 2025/3/3 |
1,177 |
1,188 |
1,101 |
1,109 |
-3.57% |
85,200 |
| 2025/2/28 |
1,177 |
1,200 |
1,146 |
1,150 |
-4.09% |
73,400 |
| 2025/2/27 |
1,188 |
1,199 |
1,155 |
1,199 |
+1.27% |
45,900 |
| 2025/2/26 |
1,216 |
1,220 |
1,172 |
1,184 |
-1.09% |
74,800 |
| 2025/2/25 |
1,100 |
1,205 |
1,094 |
1,197 |
+7.45% |
112,800 |
| 2025/2/21 |
1,085 |
1,129 |
1,085 |
1,114 |
-0.62% |
49,600 |
| 2025/2/20 |
1,180 |
1,207 |
1,085 |
1,121 |
-4.02% |
198,300 |
| 2025/2/19 |
1,078 |
1,178 |
1,062 |
1,168 |
+7.55% |
166,600 |
| 2025/2/18 |
1,090 |
1,105 |
1,037 |
1,086 |
+0.28% |
262,100 |
| 2025/2/17 |
975 |
1,083 |
975 |
1,083 |
+16.08% |
511,500 |
| 2025/2/14 |
778 |
933 |
776 |
933 |
+19.16% |
96,200 |
| 2025/2/13 |
773 |
784 |
770 |
783 |
+0.51% |
30,800 |
| 2025/2/12 |
760 |
780 |
751 |
779 |
+3.04% |
27,800 |
| 2025/2/10 |
737 |
756 |
735 |
756 |
+3.14% |
8,500 |
| 2025/2/7 |
725 |
746 |
725 |
733 |
+0.69% |
10,500 |
| 2025/2/6 |
720 |
733 |
720 |
728 |
+0.00% |
26,700 |
| 2025/2/5 |
730 |
735 |
728 |
728 |
-0.68% |
8,300 |
| 2025/2/4 |
736 |
749 |
726 |
733 |
+0.27% |
13,600 |
| 2025/2/3 |
720 |
737 |
718 |
731 |
+2.24% |
13,900 |
| 2025/1/31 |
720 |
738 |
715 |
715 |
+0.56% |
37,200 |
| 2025/1/30 |
743 |
743 |
711 |
711 |
-5.33% |
116,000 |
| 2025/1/29 |
753 |
759 |
751 |
751 |
-0.40% |
7,300 |
| 2025/1/28 |
746 |
760 |
746 |
754 |
+0.40% |
7,700 |
| 2025/1/27 |
752 |
759 |
747 |
751 |
-0.13% |
12,700 |
| 2025/1/24 |
759 |
761 |
747 |
752 |
+0.27% |
12,600 |
| 2025/1/23 |
762 |
762 |
747 |
750 |
-1.57% |
13,700 |
| 2025/1/22 |
760 |
763 |
755 |
762 |
+0.40% |
11,800 |
| 2025/1/21 |
754 |
762 |
750 |
759 |
+0.53% |
6,900 |
| 2025/1/20 |
743 |
757 |
743 |
755 |
+1.75% |
9,300 |
| 2025/1/17 |
733 |
744 |
722 |
742 |
+1.23% |
20,000 |
|
