| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,415 |
1,440 |
1,390 |
1,394 |
+2.88% |
1,176,300 |
| 2025/7/11 |
1,370 |
1,407 |
1,355 |
1,355 |
-0.15% |
879,300 |
| 2025/7/10 |
1,362 |
1,362 |
1,335 |
1,357 |
-0.95% |
708,700 |
| 2025/7/9 |
1,363 |
1,381 |
1,349 |
1,370 |
+1.11% |
793,500 |
| 2025/7/8 |
1,360 |
1,367 |
1,340 |
1,355 |
+0.22% |
610,000 |
| 2025/7/7 |
1,357 |
1,371 |
1,348 |
1,352 |
-0.07% |
693,200 |
| 2025/7/4 |
1,329 |
1,355 |
1,328 |
1,353 |
+2.27% |
729,500 |
| 2025/7/3 |
1,380 |
1,382 |
1,320 |
1,323 |
-4.75% |
1,854,500 |
| 2025/7/2 |
1,398 |
1,410 |
1,384 |
1,389 |
-2.39% |
1,159,700 |
| 2025/7/1 |
1,448 |
1,452 |
1,421 |
1,423 |
-1.59% |
695,800 |
| 2025/6/30 |
1,458 |
1,467 |
1,440 |
1,446 |
+1.12% |
1,030,800 |
| 2025/6/27 |
1,436 |
1,451 |
1,427 |
1,430 |
-0.69% |
1,169,900 |
| 2025/6/26 |
1,425 |
1,446 |
1,412 |
1,440 |
+1.77% |
1,249,600 |
| 2025/6/25 |
1,399 |
1,421 |
1,390 |
1,415 |
+1.22% |
800,500 |
| 2025/6/24 |
1,423 |
1,428 |
1,397 |
1,398 |
-0.64% |
877,300 |
| 2025/6/23 |
1,362 |
1,415 |
1,357 |
1,407 |
+3.68% |
1,016,100 |
| 2025/6/20 |
1,365 |
1,378 |
1,355 |
1,357 |
-1.31% |
1,607,300 |
| 2025/6/19 |
1,376 |
1,397 |
1,366 |
1,375 |
+0.73% |
1,305,800 |
| 2025/6/18 |
1,355 |
1,370 |
1,345 |
1,365 |
+1.41% |
589,200 |
| 2025/6/17 |
1,350 |
1,358 |
1,331 |
1,346 |
-0.44% |
582,700 |
| 2025/6/16 |
1,325 |
1,359 |
1,315 |
1,352 |
+4.16% |
1,286,000 |
| 2025/6/13 |
1,306 |
1,318 |
1,283 |
1,298 |
-0.08% |
1,105,700 |
| 2025/6/12 |
1,302 |
1,307 |
1,292 |
1,299 |
-0.69% |
591,000 |
| 2025/6/11 |
1,319 |
1,331 |
1,306 |
1,308 |
+0.23% |
748,500 |
| 2025/6/10 |
1,314 |
1,321 |
1,293 |
1,305 |
-0.31% |
995,300 |
| 2025/6/9 |
1,315 |
1,326 |
1,295 |
1,309 |
-1.36% |
823,500 |
| 2025/6/6 |
1,289 |
1,339 |
1,287 |
1,327 |
+1.53% |
1,678,700 |
| 2025/6/5 |
1,303 |
1,333 |
1,300 |
1,307 |
-1.95% |
1,781,700 |
| 2025/6/4 |
1,365 |
1,396 |
1,333 |
1,333 |
-0.22% |
1,841,800 |
| 2025/6/3 |
1,330 |
1,362 |
1,321 |
1,336 |
+0.98% |
1,315,600 |
| 2025/6/2 |
1,290 |
1,329 |
1,285 |
1,323 |
+5.00% |
1,995,300 |
| 2025/5/30 |
1,255 |
1,301 |
1,253 |
1,260 |
-0.55% |
1,628,600 |
| 2025/5/29 |
1,293 |
1,305 |
1,261 |
1,267 |
-0.78% |
897,900 |
| 2025/5/28 |
1,299 |
1,313 |
1,273 |
1,277 |
+3.07% |
1,901,400 |
| 2025/5/27 |
1,205 |
1,250 |
1,202 |
1,239 |
+3.08% |
1,081,300 |
| 2025/5/26 |
1,196 |
1,218 |
1,195 |
1,202 |
+1.43% |
942,400 |
| 2025/5/23 |
1,196 |
1,212 |
1,176 |
1,185 |
-0.08% |
755,900 |
| 2025/5/22 |
1,180 |
1,197 |
1,156 |
1,186 |
+0.59% |
1,246,200 |
| 2025/5/21 |
1,180 |
1,182 |
1,167 |
1,179 |
+1.20% |
706,400 |
| 2025/5/20 |
1,219 |
1,222 |
1,164 |
1,165 |
-2.67% |
853,500 |
| 2025/5/19 |
1,170 |
1,197 |
1,159 |
1,197 |
+0.76% |
718,600 |
| 2025/5/16 |
1,179 |
1,203 |
1,161 |
1,188 |
+1.97% |
768,700 |
| 2025/5/15 |
1,161 |
1,181 |
1,160 |
1,165 |
-0.68% |
501,200 |
| 2025/5/14 |
1,173 |
1,178 |
1,147 |
1,173 |
+0.00% |
580,900 |
| 2025/5/13 |
1,205 |
1,208 |
1,167 |
1,173 |
-1.59% |
586,400 |
| 2025/5/12 |
1,188 |
1,193 |
1,170 |
1,192 |
+1.27% |
575,600 |
| 2025/5/9 |
1,167 |
1,188 |
1,156 |
1,177 |
+0.17% |
773,600 |
| 2025/5/8 |
1,172 |
1,185 |
1,148 |
1,175 |
-0.17% |
1,038,900 |
| 2025/5/7 |
1,169 |
1,195 |
1,141 |
1,177 |
+3.34% |
1,321,100 |
| 2025/5/2 |
1,182 |
1,190 |
1,128 |
1,139 |
-4.77% |
1,299,600 |
| 2025/5/1 |
1,152 |
1,220 |
1,147 |
1,196 |
+4.00% |
1,647,300 |
| 2025/4/30 |
1,151 |
1,157 |
1,130 |
1,150 |
-0.35% |
1,157,000 |
| 2025/4/28 |
1,185 |
1,205 |
1,147 |
1,154 |
-1.87% |
2,201,700 |
| 2025/4/25 |
1,110 |
1,236 |
1,097 |
1,176 |
+7.01% |
2,713,400 |
| 2025/4/24 |
1,115 |
1,120 |
1,091 |
1,099 |
-1.88% |
1,118,200 |
| 2025/4/23 |
1,145 |
1,146 |
1,114 |
1,120 |
-0.80% |
891,600 |
| 2025/4/22 |
1,134 |
1,146 |
1,119 |
1,129 |
+0.18% |
623,000 |
| 2025/4/21 |
1,121 |
1,128 |
1,102 |
1,127 |
+0.54% |
591,500 |
| 2025/4/18 |
1,113 |
1,146 |
1,104 |
1,121 |
+3.03% |
1,050,400 |
| 2025/4/17 |
1,069 |
1,092 |
1,067 |
1,088 |
+0.93% |
662,700 |
| 2025/4/16 |
1,085 |
1,087 |
1,063 |
1,078 |
-0.09% |
966,900 |
| 2025/4/15 |
1,124 |
1,130 |
1,070 |
1,079 |
-3.57% |
1,238,200 |
| 2025/4/14 |
1,110 |
1,140 |
1,102 |
1,119 |
+0.72% |
659,400 |
| 2025/4/11 |
1,100 |
1,118 |
1,070 |
1,111 |
-1.68% |
957,700 |
| 2025/4/10 |
1,100 |
1,133 |
1,087 |
1,130 |
+8.65% |
1,153,600 |
| 2025/4/9 |
1,073 |
1,077 |
1,004 |
1,040 |
-4.06% |
1,841,100 |
| 2025/4/8 |
1,055 |
1,111 |
1,055 |
1,084 |
+6.48% |
1,149,900 |
| 2025/4/7 |
1,025 |
1,057 |
996 |
1,018 |
-10.54% |
2,626,700 |
| 2025/4/4 |
1,166 |
1,168 |
1,106 |
1,138 |
-3.72% |
1,874,200 |
| 2025/4/3 |
1,116 |
1,187 |
1,098 |
1,182 |
+0.60% |
1,783,800 |
| 2025/4/2 |
1,192 |
1,197 |
1,156 |
1,175 |
-1.01% |
1,089,100 |
| 2025/4/1 |
1,173 |
1,223 |
1,173 |
1,187 |
+1.19% |
1,382,900 |
| 2025/3/31 |
1,124 |
1,199 |
1,122 |
1,173 |
+0.43% |
1,596,200 |
| 2025/3/28 |
1,150 |
1,176 |
1,141 |
1,168 |
+0.78% |
1,209,100 |
| 2025/3/27 |
1,158 |
1,166 |
1,147 |
1,159 |
+0.09% |
780,100 |
| 2025/3/26 |
1,137 |
1,169 |
1,124 |
1,158 |
+2.66% |
1,032,200 |
| 2025/3/25 |
1,131 |
1,137 |
1,117 |
1,128 |
+0.09% |
388,100 |
| 2025/3/24 |
1,130 |
1,135 |
1,115 |
1,127 |
+0.09% |
336,100 |
| 2025/3/21 |
1,128 |
1,144 |
1,126 |
1,126 |
-0.18% |
982,900 |
| 2025/3/19 |
1,138 |
1,144 |
1,122 |
1,128 |
-1.74% |
684,900 |
| 2025/3/18 |
1,156 |
1,159 |
1,141 |
1,148 |
-0.17% |
467,800 |
| 2025/3/17 |
1,150 |
1,158 |
1,133 |
1,150 |
+0.52% |
860,800 |
| 2025/3/14 |
1,118 |
1,156 |
1,114 |
1,144 |
+1.96% |
1,145,400 |
| 2025/3/13 |
1,126 |
1,161 |
1,108 |
1,122 |
+1.26% |
1,676,600 |
| 2025/3/12 |
1,085 |
1,142 |
1,072 |
1,108 |
+2.21% |
1,827,400 |
| 2025/3/11 |
1,056 |
1,084 |
1,051 |
1,084 |
-2.34% |
1,003,300 |
| 2025/3/10 |
1,139 |
1,140 |
1,102 |
1,110 |
-0.72% |
934,800 |
| 2025/3/7 |
1,096 |
1,142 |
1,096 |
1,118 |
+0.63% |
1,395,000 |
| 2025/3/6 |
1,086 |
1,130 |
1,080 |
1,111 |
+3.83% |
1,180,200 |
| 2025/3/5 |
1,063 |
1,088 |
1,063 |
1,070 |
+0.75% |
835,900 |
| 2025/3/4 |
1,070 |
1,076 |
1,045 |
1,062 |
-0.19% |
564,500 |
| 2025/3/3 |
1,053 |
1,067 |
1,043 |
1,064 |
+2.11% |
626,000 |
| 2025/2/28 |
1,058 |
1,068 |
1,038 |
1,042 |
-3.52% |
1,079,800 |
| 2025/2/27 |
1,074 |
1,092 |
1,068 |
1,080 |
+1.41% |
865,300 |
| 2025/2/26 |
1,066 |
1,073 |
1,050 |
1,065 |
-1.48% |
844,200 |
| 2025/2/25 |
1,080 |
1,090 |
1,070 |
1,081 |
-1.19% |
997,400 |
| 2025/2/21 |
1,093 |
1,097 |
1,080 |
1,094 |
+0.55% |
958,300 |
| 2025/2/20 |
1,100 |
1,111 |
1,081 |
1,088 |
-2.86% |
1,645,400 |
| 2025/2/19 |
1,139 |
1,154 |
1,112 |
1,120 |
-0.88% |
810,500 |
| 2025/2/18 |
1,154 |
1,154 |
1,115 |
1,130 |
-3.25% |
1,166,900 |
| 2025/2/17 |
1,154 |
1,205 |
1,154 |
1,168 |
+1.92% |
1,325,700 |
| 2025/2/14 |
1,130 |
1,158 |
1,120 |
1,146 |
+1.51% |
847,700 |
| 2025/2/13 |
1,128 |
1,151 |
1,110 |
1,129 |
+0.89% |
1,473,800 |
| 2025/2/12 |
1,108 |
1,120 |
1,086 |
1,119 |
+1.18% |
850,500 |
| 2025/2/10 |
1,080 |
1,116 |
1,066 |
1,106 |
+1.75% |
1,240,600 |
| 2025/2/7 |
1,078 |
1,130 |
1,078 |
1,087 |
+1.21% |
2,433,700 |
| 2025/2/6 |
1,005 |
1,097 |
1,000 |
1,074 |
+10.15% |
3,490,000 |
| 2025/2/5 |
942 |
1,010 |
919 |
975 |
+5.98% |
1,925,900 |
| 2025/2/4 |
913 |
920 |
904 |
920 |
+0.99% |
576,400 |
| 2025/2/3 |
927 |
934 |
906 |
911 |
-2.67% |
448,400 |
| 2025/1/31 |
937 |
942 |
928 |
936 |
+0.65% |
452,300 |
| 2025/1/30 |
916 |
934 |
916 |
930 |
+0.87% |
390,400 |
| 2025/1/29 |
910 |
925 |
910 |
922 |
+0.77% |
364,100 |
| 2025/1/28 |
910 |
921 |
908 |
915 |
+0.22% |
276,300 |
| 2025/1/27 |
923 |
924 |
909 |
913 |
+0.00% |
355,400 |
| 2025/1/24 |
913 |
928 |
911 |
913 |
+1.33% |
584,500 |
| 2025/1/23 |
914 |
920 |
901 |
901 |
-0.44% |
523,300 |
| 2025/1/22 |
891 |
911 |
890 |
905 |
+1.69% |
470,800 |
| 2025/1/21 |
890 |
899 |
884 |
890 |
+0.11% |
205,200 |
| 2025/1/20 |
881 |
898 |
877 |
889 |
+1.95% |
343,100 |
| 2025/1/17 |
870 |
876 |
860 |
872 |
-0.34% |
274,600 |
| 2025/1/16 |
882 |
889 |
875 |
875 |
-0.68% |
361,800 |
| 2025/1/15 |
892 |
899 |
881 |
881 |
-1.45% |
476,200 |
|
