日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,047 |
1,050 |
1,032 |
1,042 |
+0.10% |
317,200 |
2025/7/10 |
1,026 |
1,041 |
1,015 |
1,041 |
+1.36% |
313,500 |
2025/7/9 |
1,018 |
1,027 |
1,009 |
1,027 |
+1.78% |
297,300 |
2025/7/8 |
995 |
1,013 |
991 |
1,009 |
+1.71% |
285,100 |
2025/7/7 |
985 |
994 |
981 |
992 |
+1.33% |
157,200 |
2025/7/4 |
990 |
992 |
975 |
979 |
-0.81% |
151,400 |
2025/7/3 |
994 |
996 |
977 |
987 |
-0.70% |
202,300 |
2025/7/2 |
997 |
1,003 |
991 |
994 |
-0.60% |
145,900 |
2025/7/1 |
1,013 |
1,016 |
998 |
1,000 |
-1.28% |
198,500 |
2025/6/30 |
1,020 |
1,030 |
1,013 |
1,013 |
+0.90% |
278,000 |
2025/6/27 |
1,001 |
1,004 |
988 |
1,004 |
+0.40% |
213,400 |
2025/6/26 |
985 |
1,000 |
972 |
1,000 |
+0.50% |
410,800 |
2025/6/25 |
990 |
1,003 |
987 |
995 |
-0.10% |
272,300 |
2025/6/24 |
1,000 |
1,002 |
988 |
996 |
+0.40% |
219,900 |
2025/6/23 |
986 |
997 |
975 |
992 |
+1.43% |
218,800 |
2025/6/20 |
986 |
998 |
975 |
978 |
-1.31% |
873,800 |
2025/6/19 |
986 |
995 |
978 |
991 |
+0.51% |
221,300 |
2025/6/18 |
980 |
997 |
980 |
986 |
+1.02% |
256,800 |
2025/6/17 |
979 |
987 |
974 |
976 |
-0.91% |
243,700 |
2025/6/16 |
985 |
988 |
969 |
985 |
+0.51% |
268,000 |
2025/6/13 |
975 |
989 |
971 |
980 |
-0.41% |
289,200 |
2025/6/12 |
993 |
1,000 |
977 |
984 |
-1.20% |
285,000 |
2025/6/11 |
995 |
1,007 |
993 |
996 |
+0.30% |
357,200 |
2025/6/10 |
986 |
998 |
983 |
993 |
+0.91% |
309,600 |
2025/6/9 |
981 |
992 |
974 |
984 |
+1.44% |
316,800 |
2025/6/6 |
980 |
985 |
964 |
970 |
-0.51% |
318,700 |
2025/6/5 |
986 |
991 |
970 |
975 |
-1.22% |
368,800 |
2025/6/4 |
966 |
992 |
954 |
987 |
+2.17% |
571,600 |
2025/6/3 |
947 |
971 |
945 |
966 |
+2.77% |
566,700 |
2025/6/2 |
915 |
946 |
910 |
940 |
+3.07% |
360,600 |
2025/5/30 |
907 |
915 |
905 |
912 |
-0.44% |
158,100 |
2025/5/29 |
914 |
919 |
904 |
916 |
+0.22% |
177,900 |
2025/5/28 |
920 |
925 |
914 |
914 |
-0.22% |
180,500 |
2025/5/27 |
917 |
919 |
910 |
916 |
+0.00% |
176,700 |
2025/5/26 |
903 |
927 |
899 |
916 |
+3.97% |
299,700 |
2025/5/23 |
872 |
885 |
871 |
881 |
+0.23% |
194,100 |
2025/5/22 |
877 |
890 |
874 |
879 |
-0.23% |
203,600 |
2025/5/21 |
900 |
903 |
878 |
881 |
-2.33% |
166,000 |
2025/5/20 |
902 |
911 |
897 |
902 |
-0.11% |
216,000 |
2025/5/19 |
904 |
913 |
897 |
903 |
+0.89% |
257,700 |
2025/5/16 |
891 |
911 |
862 |
895 |
+0.00% |
598,300 |
2025/5/15 |
916 |
942 |
890 |
895 |
+7.57% |
1,081,500 |
2025/5/14 |
828 |
833 |
819 |
832 |
+0.48% |
226,100 |
2025/5/13 |
826 |
834 |
822 |
828 |
+0.24% |
172,900 |
2025/5/12 |
829 |
830 |
817 |
826 |
-0.36% |
173,800 |
2025/5/9 |
822 |
829 |
820 |
829 |
+1.10% |
122,400 |
2025/5/8 |
820 |
825 |
812 |
820 |
-0.85% |
167,400 |
2025/5/7 |
827 |
828 |
815 |
827 |
+1.85% |
220,700 |
2025/5/2 |
815 |
817 |
804 |
812 |
-0.37% |
150,900 |
2025/5/1 |
833 |
833 |
811 |
815 |
-2.04% |
165,000 |
2025/4/30 |
819 |
839 |
818 |
832 |
+2.09% |
218,900 |
2025/4/28 |
817 |
822 |
812 |
815 |
-0.24% |
139,400 |
2025/4/25 |
825 |
825 |
811 |
817 |
-0.85% |
195,000 |
2025/4/24 |
835 |
835 |
818 |
824 |
-1.44% |
116,100 |
2025/4/23 |
835 |
838 |
830 |
836 |
+0.24% |
135,500 |
2025/4/22 |
834 |
838 |
827 |
834 |
+0.00% |
116,200 |
2025/4/21 |
835 |
839 |
829 |
834 |
-0.12% |
122,000 |
2025/4/18 |
822 |
835 |
818 |
835 |
+1.95% |
117,800 |
2025/4/17 |
817 |
824 |
815 |
819 |
-0.36% |
82,000 |
2025/4/16 |
816 |
824 |
811 |
822 |
+0.98% |
124,100 |
2025/4/15 |
819 |
825 |
814 |
814 |
+0.00% |
128,100 |
2025/4/14 |
817 |
827 |
813 |
814 |
+0.62% |
179,600 |
2025/4/11 |
779 |
809 |
777 |
809 |
+0.00% |
245,800 |
2025/4/10 |
818 |
818 |
798 |
809 |
+4.66% |
277,500 |
2025/4/9 |
780 |
787 |
769 |
773 |
-0.90% |
282,200 |
2025/4/8 |
768 |
790 |
768 |
780 |
+3.59% |
273,300 |
2025/4/7 |
742 |
769 |
733 |
753 |
-2.46% |
570,800 |
2025/4/4 |
771 |
780 |
763 |
772 |
-0.90% |
484,400 |
2025/4/3 |
770 |
785 |
767 |
779 |
-2.62% |
260,100 |
2025/4/2 |
815 |
815 |
791 |
800 |
-1.36% |
221,100 |
2025/4/1 |
822 |
829 |
806 |
811 |
+0.50% |
298,600 |
2025/3/31 |
808 |
814 |
803 |
807 |
-0.62% |
312,200 |
2025/3/28 |
816 |
823 |
805 |
812 |
-0.37% |
215,200 |
2025/3/27 |
796 |
817 |
794 |
815 |
+2.39% |
344,700 |
2025/3/26 |
802 |
808 |
789 |
796 |
-0.25% |
392,600 |
2025/3/25 |
798 |
801 |
788 |
798 |
+1.27% |
157,400 |
2025/3/24 |
785 |
800 |
783 |
788 |
+0.90% |
159,700 |
2025/3/21 |
784 |
788 |
776 |
781 |
-1.26% |
212,700 |
2025/3/19 |
789 |
796 |
785 |
791 |
+0.64% |
168,800 |
2025/3/18 |
790 |
795 |
785 |
786 |
-0.25% |
164,000 |
2025/3/17 |
783 |
798 |
782 |
788 |
+1.16% |
167,600 |
2025/3/14 |
765 |
788 |
765 |
779 |
+0.26% |
288,300 |
2025/3/13 |
779 |
783 |
773 |
777 |
-0.13% |
189,100 |
2025/3/12 |
783 |
789 |
770 |
778 |
-1.14% |
327,900 |
2025/3/11 |
772 |
791 |
756 |
787 |
+0.00% |
345,600 |
2025/3/10 |
795 |
795 |
776 |
787 |
-1.25% |
139,000 |
2025/3/7 |
791 |
798 |
785 |
797 |
-0.13% |
166,600 |
2025/3/6 |
790 |
798 |
788 |
798 |
+0.50% |
126,400 |
2025/3/5 |
790 |
799 |
778 |
794 |
+0.38% |
178,500 |
2025/3/4 |
799 |
799 |
785 |
791 |
+0.00% |
175,100 |
2025/3/3 |
780 |
796 |
780 |
791 |
+2.06% |
234,500 |
2025/2/28 |
791 |
805 |
766 |
775 |
-0.26% |
343,900 |
2025/2/27 |
774 |
784 |
771 |
777 |
-0.38% |
129,200 |
2025/2/26 |
764 |
780 |
764 |
780 |
+1.17% |
190,000 |
2025/2/25 |
778 |
778 |
760 |
771 |
-2.28% |
393,900 |
2025/2/21 |
788 |
791 |
780 |
789 |
-0.38% |
185,300 |
2025/2/20 |
792 |
798 |
785 |
792 |
+0.00% |
246,800 |
2025/2/19 |
800 |
803 |
783 |
792 |
-2.10% |
241,300 |
2025/2/18 |
793 |
809 |
791 |
809 |
+0.87% |
333,600 |
2025/2/17 |
790 |
825 |
790 |
802 |
+1.52% |
601,400 |
2025/2/14 |
795 |
797 |
765 |
790 |
+3.27% |
1,196,200 |
2025/2/13 |
735 |
765 |
719 |
765 |
+15.04% |
1,603,500 |
2025/2/12 |
672 |
673 |
658 |
665 |
+0.61% |
280,600 |
2025/2/10 |
657 |
664 |
657 |
661 |
+1.07% |
190,100 |
2025/2/7 |
652 |
655 |
645 |
654 |
+0.00% |
284,500 |
2025/2/6 |
654 |
658 |
652 |
654 |
+0.31% |
199,100 |
2025/2/5 |
660 |
662 |
650 |
652 |
-1.21% |
251,600 |
2025/2/4 |
676 |
676 |
659 |
660 |
+0.00% |
145,000 |
2025/2/3 |
675 |
676 |
660 |
660 |
-3.51% |
217,300 |
2025/1/31 |
689 |
692 |
683 |
684 |
-1.58% |
107,200 |
2025/1/30 |
693 |
695 |
689 |
695 |
+0.58% |
119,500 |
2025/1/29 |
703 |
704 |
690 |
691 |
-1.57% |
126,000 |
2025/1/28 |
691 |
702 |
690 |
702 |
+0.57% |
184,100 |
2025/1/27 |
696 |
699 |
689 |
698 |
+1.75% |
181,500 |
2025/1/24 |
696 |
696 |
681 |
686 |
-0.29% |
175,300 |
2025/1/23 |
681 |
692 |
681 |
688 |
+1.03% |
138,600 |
2025/1/22 |
682 |
685 |
676 |
681 |
+0.29% |
130,800 |
2025/1/21 |
673 |
683 |
670 |
679 |
+0.44% |
153,200 |
2025/1/20 |
672 |
678 |
670 |
676 |
+0.45% |
102,500 |
2025/1/17 |
674 |
676 |
670 |
673 |
-0.44% |
129,400 |
2025/1/16 |
680 |
685 |
676 |
676 |
-1.17% |
177,300 |
2025/1/15 |
688 |
689 |
678 |
684 |
+0.29% |
181,700 |
2025/1/14 |
682 |
687 |
680 |
682 |
-0.15% |
175,900 |
|