| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,940 |
2,004 |
1,939 |
2,002 |
+1.93% |
1,744,700 |
| 2025/7/11 |
1,966 |
2,020 |
1,940 |
1,964 |
-0.10% |
3,072,600 |
| 2025/7/10 |
1,903 |
1,982 |
1,901 |
1,966 |
+3.80% |
3,488,700 |
| 2025/7/9 |
1,891 |
1,934 |
1,863 |
1,894 |
+1.01% |
2,875,300 |
| 2025/7/8 |
1,894 |
1,913 |
1,853 |
1,875 |
-0.05% |
1,965,200 |
| 2025/7/7 |
1,843 |
1,893 |
1,831 |
1,876 |
+1.85% |
2,067,800 |
| 2025/7/4 |
1,896 |
1,896 |
1,834 |
1,842 |
-2.02% |
2,046,500 |
| 2025/7/3 |
1,930 |
1,939 |
1,867 |
1,880 |
-2.13% |
1,655,400 |
| 2025/7/2 |
1,947 |
1,995 |
1,914 |
1,921 |
-3.32% |
2,354,200 |
| 2025/7/1 |
2,046 |
2,079 |
1,976 |
1,987 |
-3.54% |
2,690,800 |
| 2025/6/30 |
1,949 |
2,060 |
1,923 |
2,060 |
+6.96% |
4,868,300 |
| 2025/6/27 |
1,865 |
1,932 |
1,859 |
1,926 |
+3.44% |
4,326,700 |
| 2025/6/26 |
1,890 |
1,891 |
1,811 |
1,862 |
+0.22% |
2,979,600 |
| 2025/6/25 |
1,865 |
1,895 |
1,823 |
1,858 |
+0.00% |
1,963,100 |
| 2025/6/24 |
1,825 |
1,861 |
1,801 |
1,858 |
+3.80% |
2,665,300 |
| 2025/6/23 |
1,771 |
1,808 |
1,770 |
1,790 |
-0.28% |
1,807,900 |
| 2025/6/20 |
1,811 |
1,883 |
1,788 |
1,795 |
-0.83% |
3,918,000 |
| 2025/6/19 |
1,910 |
1,941 |
1,807 |
1,810 |
-6.36% |
5,387,500 |
| 2025/6/18 |
1,837 |
1,972 |
1,826 |
1,933 |
+9.33% |
8,021,800 |
| 2025/6/17 |
1,770 |
1,792 |
1,730 |
1,768 |
-0.73% |
3,064,700 |
| 2025/6/16 |
1,769 |
1,865 |
1,741 |
1,781 |
-1.55% |
7,177,700 |
| 2025/6/13 |
1,696 |
1,869 |
1,663 |
1,809 |
+7.23% |
14,997,800 |
| 2025/6/12 |
1,748 |
1,762 |
1,685 |
1,687 |
-2.60% |
3,339,400 |
| 2025/6/11 |
1,761 |
1,765 |
1,722 |
1,732 |
-2.37% |
1,465,800 |
| 2025/6/10 |
1,736 |
1,783 |
1,731 |
1,774 |
+2.19% |
1,537,200 |
| 2025/6/9 |
1,755 |
1,761 |
1,708 |
1,736 |
+0.52% |
1,250,700 |
| 2025/6/6 |
1,807 |
1,813 |
1,726 |
1,727 |
-3.95% |
1,580,900 |
| 2025/6/5 |
1,807 |
1,825 |
1,790 |
1,798 |
-0.50% |
1,171,600 |
| 2025/6/4 |
1,797 |
1,816 |
1,765 |
1,807 |
+0.78% |
1,147,400 |
| 2025/6/3 |
1,777 |
1,812 |
1,757 |
1,793 |
+2.40% |
1,592,500 |
| 2025/6/2 |
1,756 |
1,773 |
1,724 |
1,751 |
-0.62% |
769,000 |
| 2025/5/30 |
1,761 |
1,776 |
1,715 |
1,762 |
-0.56% |
1,780,400 |
| 2025/5/29 |
1,791 |
1,799 |
1,757 |
1,772 |
-0.78% |
935,800 |
| 2025/5/28 |
1,844 |
1,895 |
1,784 |
1,786 |
-2.19% |
1,650,700 |
| 2025/5/27 |
1,815 |
1,848 |
1,807 |
1,826 |
-0.16% |
717,100 |
| 2025/5/26 |
1,743 |
1,852 |
1,718 |
1,829 |
+7.21% |
1,685,400 |
| 2025/5/23 |
1,742 |
1,759 |
1,698 |
1,706 |
-1.61% |
904,600 |
| 2025/5/22 |
1,760 |
1,782 |
1,734 |
1,734 |
-2.36% |
701,400 |
| 2025/5/21 |
1,809 |
1,817 |
1,762 |
1,776 |
-0.50% |
698,500 |
| 2025/5/20 |
1,821 |
1,821 |
1,765 |
1,785 |
-1.54% |
949,000 |
| 2025/5/19 |
1,806 |
1,838 |
1,790 |
1,813 |
-0.93% |
762,300 |
| 2025/5/16 |
1,870 |
1,873 |
1,822 |
1,830 |
-0.49% |
881,800 |
| 2025/5/15 |
1,818 |
1,865 |
1,810 |
1,839 |
-0.27% |
1,081,800 |
| 2025/5/14 |
1,800 |
1,845 |
1,790 |
1,844 |
+1.99% |
1,188,800 |
| 2025/5/13 |
1,797 |
1,832 |
1,783 |
1,808 |
+1.01% |
1,452,900 |
| 2025/5/12 |
1,710 |
1,793 |
1,704 |
1,790 |
+4.07% |
1,241,500 |
| 2025/5/9 |
1,718 |
1,739 |
1,710 |
1,720 |
+0.76% |
732,000 |
| 2025/5/8 |
1,745 |
1,767 |
1,707 |
1,707 |
-2.23% |
1,128,700 |
| 2025/5/7 |
1,748 |
1,753 |
1,712 |
1,746 |
+1.45% |
1,212,400 |
| 2025/5/2 |
1,710 |
1,747 |
1,692 |
1,721 |
-0.92% |
1,841,100 |
| 2025/5/1 |
1,702 |
1,770 |
1,697 |
1,737 |
+1.22% |
2,059,500 |
| 2025/4/30 |
1,686 |
1,748 |
1,678 |
1,716 |
+1.78% |
2,590,600 |
| 2025/4/28 |
1,620 |
1,698 |
1,620 |
1,686 |
+7.18% |
2,914,300 |
| 2025/4/25 |
1,599 |
1,618 |
1,571 |
1,573 |
-1.75% |
1,447,500 |
| 2025/4/24 |
1,595 |
1,624 |
1,565 |
1,601 |
+1.20% |
1,762,000 |
| 2025/4/23 |
1,556 |
1,603 |
1,546 |
1,582 |
+3.06% |
2,031,200 |
| 2025/4/22 |
1,563 |
1,574 |
1,506 |
1,535 |
-3.58% |
2,011,600 |
| 2025/4/21 |
1,602 |
1,617 |
1,575 |
1,592 |
-1.97% |
1,456,500 |
| 2025/4/18 |
1,556 |
1,635 |
1,539 |
1,624 |
+4.84% |
2,827,600 |
| 2025/4/17 |
1,555 |
1,560 |
1,530 |
1,549 |
-0.39% |
1,886,900 |
| 2025/4/16 |
1,650 |
1,655 |
1,547 |
1,555 |
-4.83% |
2,840,300 |
| 2025/4/15 |
1,633 |
1,649 |
1,603 |
1,634 |
+0.12% |
2,579,400 |
| 2025/4/14 |
1,650 |
1,692 |
1,620 |
1,632 |
-1.69% |
3,235,800 |
| 2025/4/11 |
1,509 |
1,670 |
1,509 |
1,660 |
+8.50% |
6,186,400 |
| 2025/4/10 |
1,550 |
1,550 |
1,485 |
1,530 |
+10.07% |
3,772,900 |
| 2025/4/9 |
1,345 |
1,406 |
1,326 |
1,390 |
+1.09% |
2,364,500 |
| 2025/4/8 |
1,300 |
1,387 |
1,277 |
1,375 |
+11.88% |
3,194,500 |
| 2025/4/7 |
1,215 |
1,275 |
1,200 |
1,229 |
-9.96% |
3,046,900 |
| 2025/4/4 |
1,419 |
1,438 |
1,316 |
1,365 |
-5.80% |
3,164,300 |
| 2025/4/3 |
1,395 |
1,515 |
1,393 |
1,449 |
-1.09% |
2,495,000 |
| 2025/4/2 |
1,510 |
1,515 |
1,464 |
1,465 |
-2.33% |
1,599,900 |
| 2025/4/1 |
1,529 |
1,534 |
1,483 |
1,500 |
+0.00% |
2,908,700 |
| 2025/3/31 |
1,552 |
1,568 |
1,498 |
1,500 |
-5.66% |
3,193,600 |
| 2025/3/28 |
1,642 |
1,659 |
1,578 |
1,590 |
-4.33% |
2,913,500 |
| 2025/3/27 |
1,687 |
1,702 |
1,641 |
1,662 |
-1.95% |
4,478,500 |
| 2025/3/26 |
1,762 |
1,774 |
1,658 |
1,695 |
-5.47% |
14,031,400 |
| 2025/3/25 |
1,638 |
1,825 |
1,638 |
1,793 |
+17.57% |
27,120,500 |
| 2025/3/24 |
1,572 |
1,605 |
1,516 |
1,525 |
-2.06% |
2,869,500 |
| 2025/3/21 |
1,501 |
1,592 |
1,492 |
1,557 |
+3.80% |
3,051,700 |
| 2025/3/19 |
1,481 |
1,517 |
1,470 |
1,500 |
+1.35% |
3,022,300 |
| 2025/3/18 |
1,502 |
1,526 |
1,476 |
1,480 |
-1.27% |
4,027,100 |
| 2025/3/17 |
1,611 |
1,636 |
1,499 |
1,499 |
-6.14% |
5,544,500 |
| 2025/3/14 |
1,630 |
1,750 |
1,553 |
1,597 |
+0.38% |
18,151,300 |
| 2025/3/13 |
1,560 |
1,600 |
1,537 |
1,591 |
+4.40% |
4,221,700 |
| 2025/3/12 |
1,525 |
1,570 |
1,497 |
1,524 |
+1.53% |
1,717,300 |
| 2025/3/11 |
1,500 |
1,514 |
1,454 |
1,501 |
-2.15% |
1,893,900 |
| 2025/3/10 |
1,510 |
1,548 |
1,495 |
1,534 |
+1.59% |
1,304,600 |
| 2025/3/7 |
1,510 |
1,558 |
1,483 |
1,510 |
-0.79% |
1,601,800 |
| 2025/3/6 |
1,533 |
1,543 |
1,494 |
1,522 |
-0.65% |
1,558,500 |
| 2025/3/5 |
1,540 |
1,547 |
1,499 |
1,532 |
+1.39% |
1,499,200 |
| 2025/3/4 |
1,510 |
1,523 |
1,475 |
1,511 |
-2.26% |
2,165,000 |
| 2025/3/3 |
1,600 |
1,611 |
1,530 |
1,546 |
-1.90% |
2,303,300 |
| 2025/2/28 |
1,628 |
1,631 |
1,561 |
1,576 |
-6.08% |
4,337,100 |
| 2025/2/27 |
1,580 |
1,678 |
1,550 |
1,678 |
+5.47% |
2,484,000 |
| 2025/2/26 |
1,585 |
1,650 |
1,573 |
1,591 |
-0.87% |
2,149,300 |
| 2025/2/25 |
1,620 |
1,650 |
1,591 |
1,605 |
-2.61% |
1,949,800 |
| 2025/2/21 |
1,670 |
1,702 |
1,636 |
1,648 |
-2.02% |
1,652,900 |
| 2025/2/20 |
1,736 |
1,754 |
1,682 |
1,682 |
-3.50% |
1,509,200 |
| 2025/2/19 |
1,750 |
1,758 |
1,708 |
1,743 |
+0.46% |
1,136,000 |
| 2025/2/18 |
1,745 |
1,768 |
1,705 |
1,735 |
-0.40% |
1,742,900 |
| 2025/2/17 |
1,824 |
1,826 |
1,718 |
1,742 |
-4.39% |
2,878,100 |
| 2025/2/14 |
1,848 |
1,853 |
1,785 |
1,822 |
-2.98% |
4,212,700 |
| 2025/2/13 |
1,745 |
1,887 |
1,723 |
1,878 |
+8.24% |
5,800,100 |
| 2025/2/12 |
1,618 |
1,735 |
1,610 |
1,735 |
+9.39% |
4,665,500 |
| 2025/2/10 |
1,593 |
1,624 |
1,585 |
1,586 |
-0.63% |
2,723,500 |
| 2025/2/7 |
1,622 |
1,635 |
1,571 |
1,596 |
-1.30% |
3,075,200 |
| 2025/2/6 |
1,547 |
1,618 |
1,536 |
1,617 |
+4.52% |
3,112,200 |
| 2025/2/5 |
1,512 |
1,547 |
1,487 |
1,547 |
+1.84% |
1,844,100 |
| 2025/2/4 |
1,487 |
1,519 |
1,470 |
1,519 |
+2.08% |
1,838,700 |
| 2025/2/3 |
1,420 |
1,536 |
1,419 |
1,488 |
+5.08% |
5,253,300 |
| 2025/1/31 |
1,443 |
1,448 |
1,416 |
1,416 |
-1.73% |
1,230,800 |
| 2025/1/30 |
1,470 |
1,479 |
1,428 |
1,441 |
-2.50% |
2,628,400 |
| 2025/1/29 |
1,460 |
1,483 |
1,440 |
1,478 |
+1.23% |
1,541,400 |
| 2025/1/28 |
1,440 |
1,468 |
1,422 |
1,460 |
+0.69% |
1,970,900 |
| 2025/1/27 |
1,524 |
1,551 |
1,439 |
1,450 |
-3.40% |
3,899,200 |
| 2025/1/24 |
1,489 |
1,663 |
1,452 |
1,501 |
+1.01% |
12,703,200 |
| 2025/1/23 |
1,503 |
1,539 |
1,464 |
1,486 |
-1.20% |
1,939,100 |
| 2025/1/22 |
1,526 |
1,540 |
1,495 |
1,504 |
-0.73% |
1,923,500 |
| 2025/1/21 |
1,514 |
1,515 |
1,455 |
1,515 |
+0.53% |
1,924,500 |
| 2025/1/20 |
1,474 |
1,518 |
1,452 |
1,507 |
+3.57% |
2,522,000 |
| 2025/1/17 |
1,430 |
1,457 |
1,410 |
1,455 |
+0.76% |
1,419,100 |
| 2025/1/16 |
1,440 |
1,466 |
1,408 |
1,444 |
+2.34% |
1,803,700 |
| 2025/1/15 |
1,470 |
1,481 |
1,406 |
1,411 |
-2.76% |
1,784,900 |
|
