日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,109 |
1,155 |
1,102 |
1,140 |
+3.92% |
265,000 |
2025/7/10 |
1,066 |
1,114 |
1,063 |
1,097 |
+2.81% |
304,800 |
2025/7/9 |
1,047 |
1,067 |
1,034 |
1,067 |
+4.00% |
163,700 |
2025/7/8 |
1,012 |
1,035 |
1,010 |
1,026 |
+1.18% |
112,200 |
2025/7/7 |
1,009 |
1,023 |
1,005 |
1,014 |
+0.00% |
83,700 |
2025/7/4 |
1,021 |
1,031 |
1,011 |
1,014 |
-0.59% |
100,000 |
2025/7/3 |
1,020 |
1,034 |
1,009 |
1,020 |
-0.68% |
160,500 |
2025/7/2 |
1,032 |
1,053 |
1,007 |
1,027 |
-2.56% |
254,300 |
2025/7/1 |
1,076 |
1,076 |
1,054 |
1,054 |
-2.14% |
127,500 |
2025/6/30 |
1,072 |
1,085 |
1,052 |
1,077 |
+0.56% |
256,200 |
2025/6/27 |
1,141 |
1,153 |
1,058 |
1,071 |
-6.71% |
439,100 |
2025/6/26 |
1,135 |
1,172 |
1,132 |
1,148 |
+0.44% |
169,500 |
2025/6/25 |
1,140 |
1,145 |
1,120 |
1,143 |
+0.26% |
126,600 |
2025/6/24 |
1,127 |
1,155 |
1,113 |
1,140 |
+2.43% |
184,800 |
2025/6/23 |
1,113 |
1,130 |
1,104 |
1,113 |
-1.50% |
158,300 |
2025/6/20 |
1,143 |
1,149 |
1,125 |
1,130 |
-0.62% |
143,900 |
2025/6/19 |
1,139 |
1,162 |
1,130 |
1,137 |
+0.09% |
167,400 |
2025/6/18 |
1,165 |
1,171 |
1,122 |
1,136 |
-2.49% |
281,800 |
2025/6/17 |
1,155 |
1,170 |
1,148 |
1,165 |
+1.75% |
227,500 |
2025/6/16 |
1,105 |
1,153 |
1,087 |
1,145 |
+3.53% |
434,100 |
2025/6/13 |
1,118 |
1,122 |
1,087 |
1,106 |
-1.25% |
270,500 |
2025/6/12 |
1,093 |
1,126 |
1,093 |
1,120 |
+1.63% |
156,700 |
2025/6/11 |
1,102 |
1,106 |
1,081 |
1,102 |
-0.72% |
156,300 |
2025/6/10 |
1,113 |
1,126 |
1,103 |
1,110 |
+1.00% |
150,300 |
2025/6/9 |
1,103 |
1,143 |
1,093 |
1,099 |
-0.09% |
298,800 |
2025/6/6 |
1,070 |
1,103 |
1,046 |
1,100 |
+2.52% |
310,500 |
2025/6/5 |
1,085 |
1,116 |
1,050 |
1,073 |
-2.28% |
551,900 |
2025/6/4 |
1,097 |
1,125 |
1,092 |
1,098 |
+0.92% |
262,200 |
2025/6/3 |
1,079 |
1,100 |
1,077 |
1,088 |
+0.83% |
202,600 |
2025/6/2 |
1,069 |
1,082 |
1,063 |
1,079 |
+0.28% |
156,500 |
2025/5/30 |
1,050 |
1,087 |
1,048 |
1,076 |
+1.32% |
157,800 |
2025/5/29 |
1,044 |
1,076 |
1,038 |
1,062 |
+2.71% |
314,400 |
2025/5/28 |
1,041 |
1,055 |
1,031 |
1,034 |
+0.00% |
285,000 |
2025/5/27 |
1,025 |
1,043 |
1,020 |
1,034 |
+1.37% |
299,600 |
2025/5/26 |
990 |
1,025 |
990 |
1,020 |
+3.34% |
287,400 |
2025/5/23 |
1,013 |
1,015 |
973 |
987 |
-3.80% |
291,900 |
2025/5/22 |
943 |
1,029 |
938 |
1,026 |
+8.57% |
473,200 |
2025/5/21 |
958 |
970 |
945 |
945 |
-1.15% |
151,100 |
2025/5/20 |
955 |
970 |
955 |
956 |
-0.31% |
67,800 |
2025/5/19 |
959 |
977 |
957 |
959 |
+0.10% |
152,800 |
2025/5/16 |
932 |
960 |
925 |
958 |
+2.24% |
175,400 |
2025/5/15 |
945 |
945 |
930 |
937 |
-1.37% |
83,400 |
2025/5/14 |
948 |
957 |
930 |
950 |
-0.52% |
161,700 |
2025/5/13 |
956 |
971 |
951 |
955 |
+1.49% |
187,200 |
2025/5/12 |
930 |
950 |
928 |
941 |
+1.29% |
220,800 |
2025/5/9 |
891 |
941 |
891 |
929 |
+4.50% |
306,800 |
2025/5/8 |
901 |
908 |
887 |
889 |
-1.66% |
147,600 |
2025/5/7 |
906 |
922 |
899 |
904 |
+0.44% |
144,900 |
2025/5/2 |
910 |
920 |
893 |
900 |
-0.33% |
300,200 |
2025/5/1 |
875 |
943 |
868 |
903 |
+3.44% |
811,700 |
2025/4/30 |
885 |
887 |
861 |
873 |
-0.46% |
330,100 |
2025/4/28 |
873 |
878 |
864 |
877 |
+1.27% |
126,300 |
2025/4/25 |
864 |
878 |
858 |
866 |
+2.73% |
174,200 |
2025/4/24 |
864 |
868 |
843 |
843 |
-1.63% |
118,700 |
2025/4/23 |
864 |
868 |
851 |
857 |
+0.94% |
163,400 |
2025/4/22 |
832 |
851 |
829 |
849 |
+2.29% |
137,500 |
2025/4/21 |
850 |
852 |
827 |
830 |
-2.35% |
172,100 |
2025/4/18 |
838 |
850 |
833 |
850 |
+1.19% |
126,500 |
2025/4/17 |
838 |
848 |
836 |
840 |
+0.48% |
82,700 |
2025/4/16 |
850 |
853 |
829 |
836 |
-1.65% |
133,000 |
2025/4/15 |
848 |
854 |
836 |
850 |
+1.19% |
204,700 |
2025/4/14 |
850 |
852 |
836 |
840 |
+1.20% |
199,000 |
2025/4/11 |
782 |
832 |
767 |
830 |
+3.23% |
283,100 |
2025/4/10 |
827 |
827 |
792 |
804 |
+9.09% |
396,700 |
2025/4/9 |
763 |
763 |
722 |
737 |
-7.06% |
463,800 |
2025/4/8 |
773 |
809 |
773 |
793 |
+11.22% |
329,400 |
2025/4/7 |
681 |
765 |
681 |
713 |
-10.43% |
781,800 |
2025/4/4 |
826 |
835 |
761 |
796 |
-7.01% |
721,800 |
2025/4/3 |
830 |
863 |
827 |
856 |
-2.95% |
381,600 |
2025/4/2 |
891 |
894 |
869 |
882 |
-1.12% |
163,200 |
2025/4/1 |
906 |
912 |
883 |
892 |
-0.56% |
175,800 |
2025/3/31 |
895 |
908 |
877 |
897 |
-2.29% |
279,300 |
2025/3/28 |
926 |
934 |
915 |
918 |
-2.86% |
118,500 |
2025/3/27 |
933 |
945 |
930 |
945 |
+1.50% |
188,100 |
2025/3/26 |
935 |
939 |
925 |
931 |
-0.32% |
120,600 |
2025/3/25 |
946 |
950 |
928 |
934 |
-0.21% |
110,000 |
2025/3/24 |
953 |
959 |
932 |
936 |
-1.16% |
122,300 |
2025/3/21 |
938 |
954 |
934 |
947 |
+1.07% |
239,900 |
2025/3/19 |
931 |
950 |
930 |
937 |
+0.32% |
196,200 |
2025/3/18 |
946 |
947 |
926 |
934 |
-0.32% |
154,600 |
2025/3/17 |
918 |
946 |
914 |
937 |
+2.40% |
195,100 |
2025/3/14 |
908 |
922 |
902 |
915 |
+1.33% |
136,600 |
2025/3/13 |
917 |
927 |
901 |
903 |
-0.99% |
158,000 |
2025/3/12 |
913 |
928 |
908 |
912 |
-0.11% |
131,700 |
2025/3/11 |
891 |
916 |
879 |
913 |
+1.33% |
283,200 |
2025/3/10 |
919 |
922 |
901 |
901 |
-1.31% |
135,900 |
2025/3/7 |
915 |
921 |
904 |
913 |
-0.87% |
187,500 |
2025/3/6 |
912 |
928 |
905 |
921 |
+1.54% |
141,400 |
2025/3/5 |
910 |
917 |
899 |
907 |
-0.55% |
164,900 |
2025/3/4 |
927 |
927 |
895 |
912 |
-2.25% |
215,700 |
2025/3/3 |
931 |
952 |
924 |
933 |
+3.09% |
232,900 |
2025/2/28 |
916 |
926 |
893 |
905 |
-2.79% |
349,900 |
2025/2/27 |
942 |
947 |
931 |
931 |
-2.00% |
225,300 |
2025/2/26 |
945 |
955 |
925 |
950 |
-0.21% |
280,600 |
2025/2/25 |
955 |
974 |
950 |
952 |
-2.06% |
177,800 |
2025/2/21 |
987 |
990 |
968 |
972 |
-1.62% |
165,400 |
2025/2/20 |
998 |
1,002 |
975 |
988 |
-2.85% |
339,800 |
2025/2/19 |
1,031 |
1,059 |
1,012 |
1,017 |
-1.64% |
351,900 |
2025/2/18 |
1,013 |
1,039 |
1,007 |
1,034 |
-0.19% |
310,600 |
2025/2/17 |
978 |
1,048 |
974 |
1,036 |
+6.15% |
720,700 |
2025/2/14 |
1,001 |
1,016 |
965 |
976 |
-2.50% |
536,900 |
2025/2/13 |
966 |
1,002 |
951 |
1,001 |
+4.49% |
493,900 |
2025/2/12 |
962 |
972 |
950 |
958 |
-1.03% |
409,500 |
2025/2/10 |
878 |
986 |
875 |
968 |
+10.25% |
949,200 |
2025/2/7 |
883 |
897 |
873 |
878 |
-2.01% |
360,800 |
2025/2/6 |
915 |
927 |
896 |
896 |
-1.75% |
330,900 |
2025/2/5 |
903 |
917 |
883 |
912 |
+2.70% |
1,134,000 |
2025/2/4 |
913 |
917 |
875 |
888 |
-1.55% |
606,200 |
2025/2/3 |
922 |
922 |
890 |
902 |
-8.98% |
1,119,700 |
2025/1/31 |
1,013 |
1,016 |
976 |
991 |
-2.75% |
671,400 |
2025/1/30 |
1,031 |
1,047 |
1,013 |
1,019 |
-1.26% |
335,200 |
2025/1/29 |
1,012 |
1,048 |
1,010 |
1,032 |
+2.18% |
260,300 |
2025/1/28 |
1,005 |
1,018 |
995 |
1,010 |
+0.20% |
149,900 |
2025/1/27 |
1,024 |
1,025 |
1,004 |
1,008 |
+1.41% |
217,700 |
2025/1/24 |
976 |
997 |
965 |
994 |
+1.95% |
188,900 |
2025/1/23 |
1,005 |
1,005 |
975 |
975 |
-2.01% |
167,800 |
2025/1/22 |
997 |
1,006 |
981 |
995 |
+0.40% |
185,600 |
2025/1/21 |
995 |
995 |
964 |
991 |
-2.36% |
272,300 |
2025/1/20 |
965 |
1,027 |
965 |
1,015 |
+5.84% |
243,300 |
2025/1/17 |
949 |
962 |
939 |
959 |
+0.52% |
139,100 |
2025/1/16 |
960 |
969 |
950 |
954 |
+0.00% |
162,100 |
2025/1/15 |
981 |
981 |
952 |
954 |
-3.54% |
308,500 |
2025/1/14 |
970 |
989 |
969 |
989 |
+1.54% |
190,400 |
|