日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,256 |
1,451 |
1,230 |
1,430 |
+12.51% |
388,000 |
2025/7/11 |
1,338 |
1,350 |
1,223 |
1,271 |
-5.85% |
474,100 |
2025/7/10 |
1,335 |
1,394 |
1,310 |
1,350 |
+0.15% |
205,800 |
2025/7/9 |
1,270 |
1,363 |
1,252 |
1,348 |
+16.01% |
588,200 |
2025/7/8 |
1,232 |
1,259 |
1,152 |
1,162 |
-10.06% |
336,800 |
2025/7/7 |
1,290 |
1,344 |
1,220 |
1,292 |
-2.12% |
306,800 |
2025/7/4 |
1,143 |
1,325 |
1,133 |
1,320 |
+14.58% |
527,800 |
2025/7/3 |
1,055 |
1,180 |
1,055 |
1,152 |
+6.77% |
363,300 |
2025/7/2 |
1,044 |
1,238 |
988 |
1,079 |
+2.27% |
892,500 |
2025/7/1 |
1,176 |
1,190 |
1,055 |
1,055 |
-13.67% |
348,900 |
2025/6/30 |
1,197 |
1,269 |
1,150 |
1,222 |
+1.83% |
396,800 |
2025/6/27 |
1,164 |
1,243 |
1,131 |
1,200 |
+0.67% |
789,300 |
2025/6/26 |
1,034 |
1,249 |
1,003 |
1,192 |
+9.76% |
997,300 |
2025/6/25 |
1,001 |
1,123 |
972 |
1,086 |
+6.16% |
1,101,900 |
2025/6/24 |
1,154 |
1,273 |
1,023 |
1,023 |
-6.49% |
1,246,000 |
2025/6/23 |
1,197 |
1,226 |
925 |
1,094 |
+1.58% |
2,287,400 |
2025/6/20 |
984 |
1,077 |
981 |
1,077 |
+16.18% |
793,700 |
2025/6/19 |
927 |
927 |
850 |
927 |
+19.31% |
756,800 |
2025/6/18 |
865 |
865 |
735 |
777 |
+8.67% |
427,100 |
2025/6/17 |
707 |
719 |
705 |
715 |
+0.14% |
11,100 |
2025/6/16 |
704 |
715 |
694 |
714 |
+2.00% |
8,800 |
2025/6/13 |
704 |
704 |
698 |
700 |
+0.00% |
3,500 |
2025/6/12 |
701 |
702 |
700 |
700 |
-0.43% |
1,900 |
2025/6/11 |
703 |
704 |
698 |
703 |
+0.00% |
1,700 |
2025/6/10 |
704 |
704 |
698 |
703 |
+0.57% |
1,000 |
2025/6/9 |
703 |
707 |
699 |
699 |
-0.99% |
3,600 |
2025/6/6 |
700 |
707 |
700 |
706 |
+1.00% |
1,000 |
2025/6/5 |
700 |
703 |
699 |
699 |
+0.00% |
2,800 |
2025/6/4 |
700 |
701 |
697 |
699 |
-0.29% |
3,700 |
2025/6/3 |
701 |
701 |
700 |
701 |
-0.43% |
3,300 |
2025/6/2 |
700 |
704 |
697 |
704 |
-0.14% |
6,100 |
2025/5/30 |
721 |
721 |
700 |
705 |
-1.12% |
3,500 |
2025/5/29 |
707 |
713 |
707 |
713 |
+0.85% |
900 |
2025/5/28 |
702 |
714 |
702 |
707 |
+0.71% |
3,300 |
2025/5/27 |
704 |
706 |
701 |
702 |
-1.27% |
2,200 |
2025/5/26 |
710 |
711 |
700 |
711 |
-0.42% |
4,600 |
2025/5/23 |
722 |
722 |
714 |
714 |
+0.56% |
1,100 |
2025/5/22 |
722 |
722 |
709 |
710 |
+0.42% |
1,000 |
2025/5/21 |
713 |
720 |
707 |
707 |
-0.84% |
1,300 |
2025/5/20 |
708 |
713 |
705 |
713 |
+0.56% |
800 |
2025/5/19 |
711 |
715 |
709 |
709 |
-0.28% |
700 |
2025/5/16 |
717 |
717 |
711 |
711 |
-0.56% |
900 |
2025/5/15 |
718 |
718 |
712 |
715 |
+0.56% |
500 |
2025/5/14 |
714 |
719 |
708 |
711 |
+0.14% |
2,100 |
2025/5/13 |
720 |
720 |
710 |
710 |
+0.42% |
1,300 |
2025/5/12 |
710 |
711 |
707 |
707 |
+1.87% |
3,000 |
2025/5/9 |
684 |
694 |
684 |
694 |
+1.46% |
4,500 |
2025/5/8 |
697 |
727 |
678 |
684 |
-6.94% |
39,500 |
2025/5/7 |
750 |
750 |
729 |
735 |
-1.08% |
4,400 |
2025/5/2 |
739 |
747 |
714 |
743 |
+1.92% |
9,900 |
2025/5/1 |
733 |
739 |
723 |
729 |
-0.55% |
3,700 |
2025/4/30 |
749 |
749 |
730 |
733 |
+0.83% |
5,200 |
2025/4/28 |
741 |
741 |
727 |
727 |
-0.68% |
1,500 |
2025/4/25 |
720 |
732 |
720 |
732 |
+1.24% |
1,600 |
2025/4/24 |
721 |
725 |
720 |
723 |
+0.56% |
2,000 |
2025/4/23 |
715 |
720 |
714 |
719 |
+0.70% |
2,800 |
2025/4/22 |
714 |
720 |
712 |
714 |
+0.00% |
1,700 |
2025/4/21 |
709 |
718 |
708 |
714 |
+0.42% |
900 |
2025/4/18 |
714 |
717 |
710 |
711 |
+0.00% |
2,000 |
2025/4/17 |
703 |
715 |
703 |
711 |
+1.14% |
3,800 |
2025/4/16 |
694 |
710 |
694 |
703 |
+1.30% |
2,900 |
2025/4/15 |
684 |
695 |
680 |
694 |
+2.97% |
2,400 |
2025/4/14 |
690 |
790 |
658 |
674 |
-3.30% |
143,000 |
2025/4/11 |
673 |
698 |
673 |
697 |
+2.80% |
4,500 |
2025/4/10 |
673 |
698 |
673 |
678 |
+2.11% |
6,300 |
2025/4/9 |
655 |
683 |
655 |
664 |
+1.22% |
4,300 |
2025/4/8 |
651 |
685 |
650 |
656 |
+2.34% |
5,700 |
2025/4/7 |
653 |
653 |
630 |
641 |
-2.14% |
14,300 |
2025/4/4 |
678 |
678 |
650 |
655 |
-4.24% |
16,000 |
2025/4/3 |
681 |
687 |
681 |
684 |
-2.29% |
4,700 |
2025/4/2 |
700 |
700 |
690 |
700 |
+0.00% |
5,200 |
2025/4/1 |
700 |
706 |
700 |
700 |
+0.00% |
4,800 |
2025/3/31 |
708 |
708 |
700 |
700 |
+0.00% |
4,800 |
2025/3/28 |
702 |
709 |
700 |
700 |
-1.13% |
7,300 |
2025/3/27 |
716 |
720 |
705 |
708 |
-0.28% |
8,900 |
2025/3/26 |
710 |
715 |
706 |
710 |
-0.14% |
7,300 |
2025/3/25 |
719 |
719 |
711 |
711 |
-1.11% |
4,400 |
2025/3/24 |
717 |
725 |
714 |
719 |
+0.56% |
8,600 |
2025/3/21 |
721 |
721 |
710 |
715 |
-0.83% |
15,900 |
2025/3/19 |
741 |
748 |
714 |
721 |
-3.61% |
24,100 |
2025/3/18 |
745 |
775 |
744 |
748 |
-10.53% |
51,500 |
2025/3/17 |
844 |
847 |
834 |
836 |
-0.59% |
29,900 |
2025/3/14 |
837 |
845 |
836 |
841 |
+0.12% |
18,300 |
2025/3/13 |
837 |
846 |
837 |
840 |
+0.36% |
13,800 |
2025/3/12 |
847 |
848 |
834 |
837 |
-1.18% |
19,000 |
2025/3/11 |
831 |
849 |
831 |
847 |
+1.19% |
12,200 |
2025/3/10 |
846 |
854 |
835 |
837 |
+0.72% |
32,400 |
2025/3/7 |
814 |
837 |
814 |
831 |
+2.21% |
38,600 |
2025/3/6 |
884 |
888 |
802 |
813 |
-6.98% |
233,200 |
2025/3/5 |
874 |
874 |
857 |
874 |
+20.72% |
176,900 |
2025/3/4 |
735 |
738 |
720 |
724 |
-2.03% |
14,700 |
2025/3/3 |
742 |
742 |
738 |
739 |
-0.40% |
7,900 |
2025/2/28 |
748 |
748 |
736 |
742 |
-0.13% |
10,000 |
2025/2/27 |
733 |
743 |
732 |
743 |
+1.50% |
8,100 |
2025/2/26 |
733 |
733 |
726 |
732 |
-0.14% |
5,800 |
2025/2/25 |
732 |
734 |
726 |
733 |
-0.14% |
5,600 |
2025/2/21 |
732 |
737 |
724 |
734 |
-0.68% |
7,000 |
2025/2/20 |
750 |
750 |
710 |
739 |
-2.64% |
12,900 |
2025/2/19 |
743 |
759 |
742 |
759 |
+2.02% |
5,100 |
2025/2/18 |
751 |
751 |
744 |
744 |
-0.13% |
2,800 |
2025/2/17 |
760 |
760 |
745 |
745 |
-2.10% |
8,100 |
2025/2/14 |
758 |
763 |
758 |
761 |
+0.40% |
8,500 |
2025/2/13 |
746 |
758 |
746 |
758 |
+0.66% |
1,800 |
2025/2/12 |
753 |
753 |
750 |
753 |
-0.13% |
1,700 |
2025/2/10 |
755 |
755 |
746 |
754 |
+0.27% |
3,000 |
2025/2/7 |
752 |
753 |
746 |
752 |
+0.94% |
4,100 |
2025/2/6 |
745 |
760 |
745 |
745 |
+0.00% |
4,300 |
2025/2/5 |
746 |
752 |
745 |
745 |
+0.00% |
1,100 |
2025/2/4 |
747 |
750 |
745 |
745 |
+0.00% |
2,800 |
2025/2/3 |
747 |
751 |
743 |
745 |
-1.06% |
5,400 |
2025/1/31 |
769 |
769 |
745 |
753 |
-0.40% |
7,900 |
2025/1/30 |
770 |
775 |
740 |
756 |
-0.92% |
9,600 |
2025/1/29 |
755 |
767 |
755 |
763 |
+1.19% |
5,300 |
2025/1/28 |
747 |
754 |
735 |
754 |
+1.48% |
8,300 |
2025/1/27 |
738 |
743 |
730 |
743 |
+0.81% |
4,300 |
2025/1/24 |
736 |
738 |
734 |
737 |
+1.38% |
5,900 |
2025/1/23 |
732 |
734 |
720 |
727 |
+0.14% |
1,700 |
2025/1/22 |
727 |
730 |
712 |
726 |
-0.55% |
9,700 |
2025/1/21 |
730 |
730 |
725 |
730 |
+0.69% |
3,700 |
2025/1/20 |
730 |
732 |
720 |
725 |
+1.40% |
5,900 |
2025/1/17 |
734 |
734 |
715 |
715 |
-2.46% |
11,900 |
2025/1/16 |
745 |
746 |
733 |
733 |
-0.41% |
2,400 |
2025/1/15 |
746 |
746 |
732 |
736 |
-0.14% |
9,700 |
|