日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,390 |
1,435 |
1,386 |
1,406 |
+2.11% |
178,100 |
2025/7/11 |
1,430 |
1,445 |
1,369 |
1,377 |
-4.04% |
194,100 |
2025/7/10 |
1,395 |
1,500 |
1,325 |
1,435 |
+2.87% |
644,800 |
2025/7/9 |
1,326 |
1,395 |
1,256 |
1,395 |
+5.20% |
312,700 |
2025/7/8 |
1,363 |
1,364 |
1,287 |
1,326 |
-2.79% |
445,200 |
2025/7/7 |
1,348 |
1,378 |
1,282 |
1,364 |
+26.53% |
1,317,400 |
2025/7/4 |
1,085 |
1,137 |
1,073 |
1,078 |
+0.47% |
160,600 |
2025/7/3 |
1,092 |
1,096 |
1,071 |
1,073 |
-0.92% |
32,100 |
2025/7/2 |
1,110 |
1,115 |
1,080 |
1,083 |
-4.50% |
55,100 |
2025/7/1 |
1,185 |
1,185 |
1,134 |
1,134 |
-4.30% |
71,300 |
2025/6/30 |
1,160 |
1,205 |
1,158 |
1,185 |
+4.13% |
101,800 |
2025/6/27 |
1,166 |
1,166 |
1,105 |
1,138 |
-1.04% |
70,900 |
2025/6/26 |
1,160 |
1,169 |
1,130 |
1,150 |
+0.88% |
67,100 |
2025/6/25 |
1,161 |
1,161 |
1,105 |
1,140 |
-1.81% |
111,100 |
2025/6/24 |
1,173 |
1,213 |
1,155 |
1,161 |
+3.66% |
281,900 |
2025/6/23 |
1,112 |
1,168 |
1,081 |
1,120 |
+9.59% |
353,100 |
2025/6/20 |
1,051 |
1,051 |
1,015 |
1,022 |
-1.35% |
38,200 |
2025/6/19 |
1,054 |
1,071 |
1,033 |
1,036 |
-2.36% |
43,300 |
2025/6/18 |
1,075 |
1,112 |
1,060 |
1,061 |
-1.58% |
63,300 |
2025/6/17 |
1,070 |
1,085 |
1,060 |
1,078 |
+1.79% |
34,200 |
2025/6/16 |
1,034 |
1,059 |
1,019 |
1,059 |
+4.13% |
38,000 |
2025/6/13 |
1,064 |
1,066 |
1,010 |
1,017 |
-3.69% |
37,900 |
2025/6/12 |
1,066 |
1,074 |
1,048 |
1,056 |
+0.48% |
37,700 |
2025/6/11 |
1,020 |
1,051 |
1,020 |
1,051 |
+3.34% |
39,700 |
2025/6/10 |
992 |
1,019 |
991 |
1,017 |
+4.09% |
71,100 |
2025/6/9 |
971 |
981 |
958 |
977 |
+1.77% |
53,800 |
2025/6/6 |
1,014 |
1,035 |
959 |
960 |
-5.14% |
112,200 |
2025/6/5 |
1,005 |
1,060 |
988 |
1,012 |
+2.22% |
63,300 |
2025/6/4 |
999 |
1,015 |
990 |
990 |
-0.80% |
14,400 |
2025/6/3 |
1,009 |
1,014 |
994 |
998 |
-1.96% |
18,500 |
2025/6/2 |
980 |
1,018 |
979 |
1,018 |
+3.88% |
37,400 |
2025/5/30 |
977 |
990 |
962 |
980 |
+0.00% |
26,500 |
2025/5/29 |
985 |
993 |
980 |
980 |
-0.41% |
15,100 |
2025/5/28 |
989 |
1,003 |
984 |
984 |
+0.20% |
19,300 |
2025/5/27 |
981 |
1,000 |
981 |
982 |
-0.61% |
18,200 |
2025/5/26 |
981 |
997 |
974 |
988 |
+0.82% |
53,300 |
2025/5/23 |
1,020 |
1,024 |
980 |
980 |
-8.50% |
61,500 |
2025/5/22 |
966 |
1,080 |
958 |
1,071 |
+9.73% |
167,200 |
2025/5/21 |
985 |
992 |
976 |
976 |
-0.91% |
20,700 |
2025/5/20 |
1,000 |
1,008 |
985 |
985 |
-1.40% |
15,100 |
2025/5/19 |
1,000 |
1,014 |
982 |
999 |
+1.32% |
24,400 |
2025/5/16 |
979 |
997 |
979 |
986 |
-0.50% |
12,500 |
2025/5/15 |
979 |
997 |
971 |
991 |
+1.02% |
26,700 |
2025/5/14 |
989 |
990 |
980 |
981 |
-0.91% |
19,400 |
2025/5/13 |
1,000 |
1,005 |
990 |
990 |
+0.00% |
12,200 |
2025/5/12 |
1,000 |
1,002 |
986 |
990 |
-0.10% |
22,300 |
2025/5/9 |
1,002 |
1,008 |
991 |
991 |
-0.90% |
17,900 |
2025/5/8 |
1,001 |
1,026 |
996 |
1,000 |
-0.10% |
29,100 |
2025/5/7 |
1,004 |
1,041 |
990 |
1,001 |
-0.89% |
50,500 |
2025/5/2 |
1,041 |
1,077 |
1,002 |
1,010 |
-2.51% |
75,300 |
2025/5/1 |
1,007 |
1,066 |
1,003 |
1,036 |
+1.37% |
39,000 |
2025/4/30 |
1,000 |
1,127 |
981 |
1,022 |
+1.69% |
121,400 |
2025/4/28 |
1,053 |
1,095 |
1,000 |
1,005 |
+0.40% |
140,100 |
2025/4/25 |
971 |
1,041 |
966 |
1,001 |
+4.27% |
72,300 |
2025/4/24 |
970 |
1,017 |
951 |
960 |
-0.72% |
46,900 |
2025/4/23 |
965 |
980 |
961 |
967 |
+0.42% |
9,100 |
2025/4/22 |
980 |
993 |
963 |
963 |
-1.73% |
15,200 |
2025/4/21 |
988 |
1,009 |
971 |
980 |
-0.41% |
25,800 |
2025/4/18 |
967 |
986 |
953 |
984 |
+3.25% |
19,600 |
2025/4/17 |
952 |
969 |
937 |
953 |
+1.28% |
16,400 |
2025/4/16 |
957 |
976 |
926 |
941 |
-0.11% |
21,600 |
2025/4/15 |
955 |
993 |
942 |
942 |
-1.26% |
34,000 |
2025/4/14 |
1,042 |
1,130 |
946 |
954 |
-6.56% |
209,700 |
2025/4/11 |
964 |
1,021 |
942 |
1,021 |
+9.31% |
47,200 |
2025/4/10 |
961 |
961 |
905 |
934 |
+9.11% |
45,500 |
2025/4/9 |
861 |
888 |
825 |
856 |
-2.28% |
67,900 |
2025/4/8 |
820 |
876 |
820 |
876 |
+13.03% |
36,200 |
2025/4/7 |
754 |
825 |
754 |
775 |
-14.27% |
69,600 |
2025/4/4 |
975 |
985 |
886 |
904 |
-10.05% |
79,700 |
2025/4/3 |
977 |
1,015 |
955 |
1,005 |
-2.24% |
33,700 |
2025/4/2 |
1,020 |
1,037 |
1,000 |
1,028 |
+0.49% |
27,700 |
2025/4/1 |
1,065 |
1,070 |
1,021 |
1,023 |
-2.94% |
31,500 |
2025/3/31 |
1,084 |
1,096 |
1,042 |
1,054 |
-4.36% |
54,200 |
2025/3/28 |
1,138 |
1,144 |
1,102 |
1,102 |
-1.87% |
19,500 |
2025/3/27 |
1,138 |
1,154 |
1,122 |
1,123 |
-1.06% |
21,800 |
2025/3/26 |
1,157 |
1,161 |
1,135 |
1,135 |
-1.82% |
19,700 |
2025/3/25 |
1,162 |
1,173 |
1,146 |
1,156 |
+0.78% |
20,800 |
2025/3/24 |
1,122 |
1,175 |
1,122 |
1,147 |
+2.23% |
31,800 |
2025/3/21 |
1,130 |
1,146 |
1,121 |
1,122 |
-0.80% |
17,900 |
2025/3/19 |
1,132 |
1,148 |
1,131 |
1,131 |
-0.53% |
18,800 |
2025/3/18 |
1,129 |
1,151 |
1,121 |
1,137 |
+0.89% |
20,000 |
2025/3/17 |
1,122 |
1,131 |
1,113 |
1,127 |
+0.00% |
17,400 |
2025/3/14 |
1,133 |
1,139 |
1,124 |
1,127 |
+0.18% |
20,900 |
2025/3/13 |
1,152 |
1,174 |
1,123 |
1,125 |
-2.26% |
44,500 |
2025/3/12 |
1,162 |
1,183 |
1,151 |
1,151 |
-1.96% |
20,900 |
2025/3/11 |
1,170 |
1,182 |
1,108 |
1,174 |
-1.43% |
49,200 |
2025/3/10 |
1,210 |
1,210 |
1,186 |
1,191 |
-0.08% |
19,000 |
2025/3/7 |
1,190 |
1,215 |
1,183 |
1,192 |
-1.65% |
21,500 |
2025/3/6 |
1,214 |
1,223 |
1,204 |
1,212 |
-0.16% |
12,100 |
2025/3/5 |
1,221 |
1,233 |
1,195 |
1,214 |
-0.57% |
26,200 |
2025/3/4 |
1,245 |
1,250 |
1,208 |
1,221 |
-3.10% |
33,900 |
2025/3/3 |
1,300 |
1,315 |
1,260 |
1,260 |
-1.79% |
43,000 |
2025/2/28 |
1,211 |
1,315 |
1,177 |
1,283 |
+5.34% |
110,600 |
2025/2/27 |
1,225 |
1,245 |
1,216 |
1,218 |
+1.16% |
26,800 |
2025/2/26 |
1,250 |
1,270 |
1,198 |
1,204 |
-3.91% |
51,200 |
2025/2/25 |
1,220 |
1,260 |
1,201 |
1,253 |
+0.40% |
33,900 |
2025/2/21 |
1,253 |
1,281 |
1,248 |
1,248 |
-1.50% |
24,700 |
2025/2/20 |
1,275 |
1,294 |
1,234 |
1,267 |
-0.63% |
32,500 |
2025/2/19 |
1,301 |
1,330 |
1,274 |
1,275 |
-1.16% |
88,000 |
2025/2/18 |
1,305 |
1,321 |
1,285 |
1,290 |
+0.47% |
45,100 |
2025/2/17 |
1,255 |
1,350 |
1,235 |
1,284 |
+2.88% |
126,500 |
2025/2/14 |
1,227 |
1,249 |
1,206 |
1,248 |
+1.38% |
51,100 |
2025/2/13 |
1,241 |
1,252 |
1,231 |
1,231 |
-0.32% |
39,200 |
2025/2/12 |
1,245 |
1,270 |
1,212 |
1,235 |
+0.00% |
87,500 |
2025/2/10 |
1,196 |
1,245 |
1,189 |
1,235 |
+4.66% |
55,700 |
2025/2/7 |
1,191 |
1,207 |
1,171 |
1,180 |
-0.92% |
30,600 |
2025/2/6 |
1,205 |
1,205 |
1,183 |
1,191 |
+0.17% |
22,500 |
2025/2/5 |
1,177 |
1,200 |
1,162 |
1,189 |
+1.11% |
26,300 |
2025/2/4 |
1,170 |
1,189 |
1,155 |
1,176 |
+1.82% |
28,600 |
2025/2/3 |
1,150 |
1,163 |
1,122 |
1,155 |
-3.19% |
52,600 |
2025/1/31 |
1,217 |
1,221 |
1,186 |
1,193 |
-1.89% |
28,200 |
2025/1/30 |
1,208 |
1,242 |
1,204 |
1,216 |
+0.91% |
60,300 |
2025/1/29 |
1,197 |
1,233 |
1,180 |
1,205 |
+0.42% |
45,600 |
2025/1/28 |
1,198 |
1,243 |
1,175 |
1,200 |
-0.99% |
70,600 |
2025/1/27 |
1,230 |
1,275 |
1,211 |
1,212 |
-3.81% |
76,600 |
2025/1/24 |
1,207 |
1,276 |
1,207 |
1,260 |
+4.39% |
88,700 |
2025/1/23 |
1,235 |
1,267 |
1,207 |
1,207 |
+0.42% |
56,600 |
2025/1/22 |
1,199 |
1,295 |
1,198 |
1,202 |
+4.52% |
231,600 |
2025/1/21 |
1,225 |
1,225 |
1,140 |
1,150 |
-4.96% |
57,200 |
2025/1/20 |
1,150 |
1,215 |
1,150 |
1,210 |
+6.14% |
58,800 |
2025/1/17 |
1,117 |
1,151 |
1,099 |
1,140 |
+0.62% |
48,500 |
2025/1/16 |
1,196 |
1,234 |
1,133 |
1,133 |
-3.33% |
70,400 |
2025/1/15 |
1,225 |
1,250 |
1,155 |
1,172 |
-3.70% |
80,900 |
|