日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,029 |
1,029 |
998 |
1,000 |
-3.01% |
20,300 |
2025/7/11 |
1,024 |
1,039 |
1,013 |
1,031 |
+0.68% |
13,600 |
2025/7/10 |
1,063 |
1,063 |
1,020 |
1,024 |
-4.21% |
17,000 |
2025/7/9 |
1,020 |
1,069 |
1,020 |
1,069 |
+5.11% |
37,100 |
2025/7/8 |
997 |
1,019 |
997 |
1,017 |
+2.01% |
16,200 |
2025/7/7 |
983 |
1,002 |
983 |
997 |
+1.63% |
9,700 |
2025/7/4 |
1,033 |
1,038 |
980 |
981 |
-4.39% |
45,500 |
2025/7/3 |
1,000 |
1,062 |
990 |
1,026 |
+3.12% |
54,200 |
2025/7/2 |
1,026 |
1,026 |
989 |
995 |
-3.30% |
54,800 |
2025/7/1 |
1,074 |
1,102 |
1,029 |
1,029 |
-6.03% |
44,000 |
2025/6/30 |
1,032 |
1,120 |
1,014 |
1,095 |
+8.52% |
100,400 |
2025/6/27 |
1,027 |
1,050 |
1,003 |
1,009 |
-1.75% |
31,100 |
2025/6/26 |
1,116 |
1,155 |
1,002 |
1,027 |
-9.36% |
190,800 |
2025/6/25 |
1,037 |
1,313 |
981 |
1,133 |
+11.30% |
1,162,700 |
2025/6/24 |
976 |
1,030 |
975 |
1,018 |
+4.95% |
37,900 |
2025/6/23 |
991 |
1,000 |
968 |
970 |
-2.71% |
39,400 |
2025/6/20 |
985 |
1,015 |
985 |
997 |
+1.22% |
43,300 |
2025/6/19 |
982 |
1,013 |
965 |
985 |
+0.51% |
48,600 |
2025/6/18 |
981 |
1,080 |
971 |
980 |
-0.20% |
405,900 |
2025/6/17 |
998 |
998 |
965 |
982 |
-0.20% |
9,100 |
2025/6/16 |
972 |
1,023 |
962 |
984 |
+1.86% |
39,600 |
2025/6/13 |
939 |
967 |
910 |
966 |
+1.26% |
39,500 |
2025/6/12 |
945 |
975 |
923 |
954 |
+0.63% |
56,200 |
2025/6/11 |
836 |
949 |
825 |
948 |
+13.40% |
183,000 |
2025/6/10 |
831 |
890 |
826 |
836 |
+1.33% |
84,400 |
2025/6/9 |
828 |
848 |
823 |
825 |
-0.48% |
17,400 |
2025/6/6 |
826 |
840 |
817 |
829 |
-0.24% |
20,500 |
2025/6/5 |
826 |
837 |
821 |
831 |
+0.61% |
8,100 |
2025/6/4 |
800 |
845 |
800 |
826 |
+3.38% |
49,400 |
2025/6/3 |
805 |
807 |
778 |
799 |
-0.25% |
25,200 |
2025/6/2 |
772 |
810 |
764 |
801 |
+3.76% |
43,800 |
2025/5/30 |
752 |
787 |
752 |
772 |
+2.66% |
25,600 |
2025/5/29 |
752 |
763 |
741 |
752 |
+0.00% |
18,900 |
2025/5/28 |
751 |
774 |
740 |
752 |
+0.53% |
25,900 |
2025/5/27 |
726 |
756 |
726 |
748 |
+5.20% |
41,300 |
2025/5/26 |
710 |
723 |
710 |
711 |
+0.99% |
11,200 |
2025/5/23 |
687 |
717 |
687 |
704 |
+1.73% |
28,200 |
2025/5/22 |
671 |
705 |
665 |
692 |
+3.13% |
16,700 |
2025/5/21 |
676 |
685 |
666 |
671 |
-0.74% |
45,900 |
2025/5/20 |
654 |
682 |
638 |
676 |
+4.64% |
27,500 |
2025/5/19 |
659 |
661 |
631 |
646 |
-1.97% |
43,500 |
2025/5/16 |
650 |
672 |
623 |
659 |
-7.70% |
96,800 |
2025/5/15 |
719 |
723 |
700 |
714 |
-0.70% |
37,200 |
2025/5/14 |
714 |
729 |
711 |
719 |
+0.84% |
15,100 |
2025/5/13 |
735 |
735 |
712 |
713 |
-1.66% |
9,000 |
2025/5/12 |
740 |
742 |
715 |
725 |
-0.68% |
17,800 |
2025/5/9 |
706 |
739 |
706 |
730 |
+3.55% |
30,700 |
2025/5/8 |
701 |
706 |
699 |
705 |
+1.00% |
18,900 |
2025/5/7 |
700 |
720 |
698 |
698 |
-0.29% |
27,800 |
2025/5/2 |
702 |
711 |
691 |
700 |
+1.16% |
32,000 |
2025/5/1 |
694 |
708 |
692 |
692 |
-0.29% |
25,600 |
2025/4/30 |
720 |
722 |
694 |
694 |
-1.84% |
59,600 |
2025/4/28 |
744 |
744 |
707 |
707 |
-3.81% |
58,200 |
2025/4/25 |
747 |
748 |
735 |
735 |
+0.41% |
7,800 |
2025/4/24 |
729 |
742 |
729 |
732 |
+0.69% |
9,600 |
2025/4/23 |
751 |
766 |
724 |
727 |
-2.28% |
40,200 |
2025/4/22 |
796 |
875 |
730 |
744 |
-9.38% |
262,700 |
2025/4/21 |
788 |
920 |
711 |
821 |
+3.79% |
661,100 |
2025/4/18 |
785 |
810 |
780 |
791 |
+0.76% |
51,300 |
2025/4/17 |
778 |
785 |
760 |
785 |
+0.90% |
11,500 |
2025/4/16 |
760 |
810 |
740 |
778 |
+4.15% |
51,700 |
2025/4/15 |
741 |
763 |
741 |
747 |
+0.95% |
18,900 |
2025/4/14 |
719 |
770 |
719 |
740 |
+2.92% |
42,700 |
2025/4/11 |
673 |
727 |
666 |
719 |
+6.68% |
22,400 |
2025/4/10 |
694 |
694 |
650 |
674 |
+4.33% |
18,500 |
2025/4/9 |
632 |
650 |
620 |
646 |
-0.46% |
11,200 |
2025/4/8 |
648 |
656 |
639 |
649 |
+4.85% |
11,000 |
2025/4/7 |
590 |
630 |
577 |
619 |
-7.61% |
22,400 |
2025/4/4 |
691 |
694 |
638 |
670 |
-5.10% |
25,100 |
2025/4/3 |
703 |
750 |
660 |
706 |
+0.00% |
47,600 |
2025/4/2 |
710 |
710 |
698 |
706 |
-0.56% |
4,700 |
2025/4/1 |
713 |
713 |
690 |
710 |
+0.00% |
16,400 |
2025/3/31 |
739 |
740 |
707 |
710 |
-4.57% |
25,200 |
2025/3/28 |
732 |
744 |
729 |
744 |
+3.77% |
3,700 |
2025/3/27 |
733 |
738 |
714 |
717 |
-1.10% |
11,700 |
2025/3/26 |
757 |
759 |
717 |
725 |
-2.55% |
13,700 |
2025/3/25 |
738 |
748 |
738 |
744 |
+1.22% |
3,900 |
2025/3/24 |
757 |
772 |
735 |
735 |
-2.91% |
21,000 |
2025/3/21 |
803 |
807 |
757 |
757 |
-3.93% |
25,200 |
2025/3/19 |
883 |
895 |
782 |
788 |
+4.65% |
262,400 |
2025/3/18 |
755 |
760 |
750 |
753 |
+0.67% |
5,500 |
2025/3/17 |
736 |
752 |
731 |
748 |
+1.63% |
5,700 |
2025/3/14 |
721 |
741 |
721 |
736 |
+1.94% |
3,700 |
2025/3/13 |
732 |
734 |
722 |
722 |
-1.23% |
1,200 |
2025/3/12 |
735 |
743 |
731 |
731 |
+1.53% |
2,900 |
2025/3/11 |
744 |
744 |
712 |
720 |
-4.89% |
18,800 |
2025/3/10 |
778 |
780 |
739 |
757 |
-0.79% |
9,300 |
2025/3/7 |
743 |
827 |
711 |
763 |
+2.55% |
64,600 |
2025/3/6 |
695 |
793 |
695 |
744 |
+7.36% |
116,200 |
2025/3/5 |
705 |
720 |
678 |
693 |
-3.75% |
19,500 |
2025/3/4 |
723 |
729 |
710 |
720 |
+0.00% |
2,700 |
2025/3/3 |
715 |
721 |
699 |
720 |
+0.00% |
2,700 |
2025/2/28 |
692 |
726 |
688 |
720 |
+2.42% |
13,000 |
2025/2/27 |
718 |
731 |
687 |
703 |
-1.26% |
10,900 |
2025/2/26 |
725 |
727 |
685 |
712 |
-1.79% |
22,400 |
2025/2/25 |
734 |
743 |
725 |
725 |
-2.29% |
9,500 |
2025/2/21 |
735 |
759 |
735 |
742 |
-0.93% |
6,700 |
2025/2/20 |
747 |
757 |
735 |
749 |
-1.19% |
8,800 |
2025/2/19 |
771 |
786 |
745 |
758 |
-1.56% |
13,100 |
2025/2/18 |
735 |
800 |
735 |
770 |
+7.99% |
34,200 |
2025/2/17 |
780 |
799 |
713 |
713 |
-16.51% |
52,400 |
2025/2/14 |
855 |
859 |
829 |
854 |
+0.35% |
11,900 |
2025/2/13 |
850 |
881 |
831 |
851 |
+0.59% |
13,600 |
2025/2/12 |
860 |
866 |
842 |
846 |
-1.63% |
22,400 |
2025/2/10 |
852 |
866 |
846 |
860 |
+1.06% |
4,500 |
2025/2/7 |
884 |
884 |
846 |
851 |
-0.47% |
8,500 |
2025/2/6 |
887 |
887 |
851 |
855 |
-3.61% |
21,000 |
2025/2/5 |
795 |
887 |
782 |
887 |
+11.43% |
39,600 |
2025/2/4 |
793 |
796 |
781 |
796 |
+0.76% |
7,900 |
2025/2/3 |
773 |
795 |
766 |
790 |
+1.02% |
20,000 |
2025/1/31 |
796 |
796 |
765 |
782 |
-2.13% |
21,900 |
2025/1/30 |
819 |
819 |
790 |
799 |
-0.62% |
5,100 |
2025/1/29 |
811 |
823 |
804 |
804 |
-0.86% |
5,700 |
2025/1/28 |
805 |
815 |
804 |
811 |
-0.73% |
4,700 |
2025/1/27 |
805 |
829 |
805 |
817 |
+2.00% |
6,600 |
2025/1/24 |
804 |
818 |
801 |
801 |
-1.11% |
11,600 |
2025/1/23 |
820 |
820 |
805 |
810 |
-1.94% |
4,900 |
2025/1/22 |
815 |
835 |
815 |
826 |
+0.73% |
6,100 |
2025/1/21 |
840 |
841 |
800 |
820 |
-2.15% |
15,000 |
2025/1/20 |
838 |
859 |
830 |
838 |
+1.21% |
24,300 |
2025/1/17 |
780 |
848 |
780 |
828 |
+6.43% |
41,500 |
2025/1/16 |
790 |
791 |
760 |
778 |
-1.52% |
27,200 |
2025/1/15 |
836 |
836 |
790 |
790 |
-5.62% |
34,500 |
|