| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,500 |
1,630 |
1,429 |
1,569 |
+17.97% |
335,612 |
| 2025/7/11 |
1,400 |
1,550 |
1,300 |
1,330 |
-3.76% |
329,562 |
| 2025/7/10 |
1,159 |
1,396 |
1,159 |
1,382 |
+20.70% |
336,097 |
| 2025/7/9 |
1,200 |
1,230 |
1,127 |
1,145 |
+2.97% |
139,729 |
| 2025/7/8 |
1,118 |
1,151 |
1,098 |
1,112 |
-0.54% |
82,713 |
| 2025/7/7 |
1,075 |
1,136 |
1,016 |
1,118 |
+5.08% |
99,331 |
| 2025/7/4 |
1,130 |
1,179 |
1,045 |
1,064 |
-7.07% |
99,645 |
| 2025/7/3 |
1,030 |
1,170 |
1,015 |
1,145 |
+14.50% |
168,435 |
| 2025/7/2 |
1,100 |
1,156 |
965 |
1,000 |
-6.72% |
126,118 |
| 2025/7/1 |
1,110 |
1,155 |
1,032 |
1,072 |
-5.96% |
166,173 |
| 2025/6/30 |
1,245 |
1,250 |
1,065 |
1,140 |
+13.43% |
245,810 |
| 2025/6/27 |
840 |
1,005 |
800 |
1,005 |
+17.54% |
319,393 |
| 2025/6/26 |
877 |
897 |
843 |
855 |
-0.81% |
109,392 |
| 2025/6/25 |
889 |
922 |
820 |
862 |
-1.37% |
180,594 |
| 2025/6/24 |
828 |
933 |
826 |
874 |
+11.62% |
372,307 |
| 2025/6/23 |
862 |
947 |
772 |
783 |
-15.08% |
407,784 |
| 2025/6/20 |
974 |
988 |
875 |
922 |
-6.77% |
256,328 |
| 2025/6/19 |
1,248 |
1,310 |
907 |
989 |
-16.75% |
589,876 |
| 2025/6/18 |
981 |
1,889 |
926 |
1,188 |
+15.79% |
1,097,482 |
| 2025/6/17 |
1,026 |
1,026 |
1,026 |
1,026 |
+17.12% |
30,759 |
| 2025/6/16 |
876 |
876 |
876 |
876 |
+20.66% |
26,738 |
| 2025/6/13 |
686 |
726 |
646 |
726 |
+15.97% |
477,821 |
| 2025/6/12 |
566 |
626 |
560 |
626 |
+19.01% |
413,784 |
| 2025/6/11 |
635 |
635 |
526 |
526 |
-15.84% |
886,443 |
| 2025/6/10 |
625 |
625 |
625 |
625 |
+19.05% |
34,143 |
| 2025/6/9 |
478 |
525 |
473 |
525 |
+17.98% |
196,097 |
| 2025/6/6 |
427 |
472 |
420 |
445 |
+6.21% |
105,047 |
| 2025/6/5 |
413 |
436 |
413 |
419 |
-0.48% |
100,262 |
| 2025/6/4 |
446 |
446 |
409 |
421 |
-4.54% |
194,644 |
| 2025/6/3 |
508 |
508 |
415 |
441 |
-11.98% |
357,315 |
| 2025/6/2 |
478 |
512 |
471 |
501 |
+5.03% |
119,432 |
| 2025/5/30 |
474 |
488 |
440 |
477 |
+0.63% |
141,967 |
| 2025/5/29 |
488 |
489 |
454 |
474 |
-2.67% |
146,346 |
| 2025/5/28 |
545 |
555 |
476 |
487 |
-10.48% |
325,209 |
| 2025/5/27 |
579 |
581 |
522 |
544 |
-0.91% |
149,929 |
| 2025/5/26 |
562 |
604 |
511 |
549 |
-0.54% |
434,905 |
| 2025/5/23 |
631 |
637 |
513 |
552 |
-8.15% |
271,568 |
| 2025/5/22 |
544 |
601 |
507 |
601 |
+19.96% |
157,375 |
| 2025/5/21 |
598 |
598 |
478 |
501 |
-13.32% |
458,189 |
| 2025/5/20 |
726 |
748 |
578 |
578 |
-20.60% |
417,019 |
| 2025/5/19 |
801 |
840 |
712 |
728 |
-8.43% |
78,957 |
| 2025/5/16 |
817 |
817 |
705 |
795 |
+0.38% |
62,195 |
| 2025/5/15 |
845 |
852 |
790 |
792 |
-7.37% |
37,949 |
| 2025/5/14 |
951 |
990 |
835 |
855 |
-4.04% |
121,471 |
| 2025/5/13 |
1,019 |
1,093 |
856 |
891 |
-19.66% |
156,370 |
| 2025/5/12 |
1,109 |
1,109 |
1,109 |
1,109 |
+15.64% |
39,666 |
| 2025/5/9 |
863 |
959 |
855 |
959 |
+18.54% |
31,410 |
| 2025/5/8 |
841 |
849 |
808 |
809 |
-4.82% |
12,762 |
| 2025/5/7 |
850 |
860 |
825 |
850 |
-0.58% |
11,537 |
| 2025/5/2 |
836 |
900 |
827 |
855 |
+2.64% |
19,205 |
| 2025/5/1 |
843 |
858 |
831 |
833 |
-1.88% |
7,399 |
| 2025/4/30 |
847 |
858 |
830 |
849 |
+0.47% |
8,492 |
| 2025/4/28 |
866 |
876 |
840 |
845 |
-2.42% |
9,225 |
| 2025/4/25 |
890 |
900 |
842 |
866 |
-2.59% |
8,746 |
| 2025/4/24 |
861 |
905 |
861 |
889 |
+2.54% |
10,240 |
| 2025/4/23 |
880 |
880 |
852 |
867 |
+1.40% |
8,028 |
| 2025/4/22 |
860 |
900 |
848 |
855 |
-4.58% |
14,908 |
| 2025/4/21 |
908 |
911 |
890 |
896 |
-0.55% |
5,670 |
| 2025/4/18 |
921 |
927 |
895 |
901 |
-2.07% |
10,040 |
| 2025/4/17 |
909 |
936 |
906 |
920 |
+0.22% |
8,093 |
| 2025/4/16 |
925 |
954 |
903 |
918 |
-0.76% |
8,776 |
| 2025/4/15 |
932 |
946 |
908 |
925 |
+0.87% |
8,321 |
| 2025/4/14 |
1,020 |
1,020 |
853 |
917 |
-8.85% |
36,574 |
| 2025/4/11 |
968 |
1,019 |
966 |
1,006 |
-4.91% |
10,312 |
| 2025/4/10 |
1,055 |
1,104 |
1,036 |
1,058 |
+5.27% |
12,786 |
| 2025/4/9 |
954 |
1,050 |
935 |
1,005 |
+2.13% |
11,688 |
| 2025/4/8 |
935 |
1,005 |
925 |
984 |
+12.46% |
9,647 |
| 2025/4/7 |
906 |
913 |
840 |
875 |
-9.89% |
16,058 |
| 2025/4/4 |
1,027 |
1,041 |
919 |
971 |
-6.63% |
19,534 |
| 2025/4/3 |
966 |
1,060 |
966 |
1,040 |
+0.10% |
13,188 |
| 2025/4/2 |
1,066 |
1,099 |
991 |
1,039 |
-2.90% |
30,349 |
| 2025/4/1 |
1,151 |
1,175 |
1,070 |
1,070 |
-7.04% |
18,151 |
| 2025/3/31 |
1,140 |
1,268 |
1,119 |
1,151 |
+3.69% |
43,446 |
| 2025/3/28 |
1,051 |
1,199 |
1,051 |
1,110 |
+3.26% |
25,668 |
| 2025/3/27 |
1,100 |
1,111 |
1,070 |
1,075 |
-2.18% |
8,751 |
| 2025/3/26 |
1,085 |
1,130 |
1,084 |
1,099 |
+1.29% |
7,780 |
| 2025/3/25 |
1,090 |
1,093 |
1,077 |
1,085 |
+0.09% |
7,949 |
| 2025/3/24 |
1,087 |
1,150 |
1,080 |
1,084 |
-0.09% |
11,487 |
| 2025/3/21 |
1,095 |
1,100 |
1,082 |
1,085 |
-0.91% |
9,067 |
| 2025/3/19 |
1,107 |
1,120 |
1,082 |
1,095 |
-0.99% |
13,723 |
| 2025/3/18 |
1,149 |
1,149 |
1,104 |
1,106 |
-2.64% |
15,355 |
| 2025/3/17 |
1,175 |
1,201 |
1,127 |
1,136 |
-3.15% |
21,437 |
| 2025/3/14 |
1,174 |
1,239 |
1,162 |
1,173 |
-1.26% |
9,126 |
| 2025/3/13 |
1,245 |
1,245 |
1,186 |
1,188 |
+1.63% |
18,335 |
| 2025/3/12 |
1,092 |
1,280 |
1,092 |
1,169 |
+7.35% |
56,921 |
| 2025/3/11 |
1,115 |
1,119 |
1,070 |
1,089 |
-2.68% |
17,992 |
| 2025/3/10 |
1,153 |
1,167 |
1,110 |
1,119 |
-3.03% |
14,294 |
| 2025/3/7 |
1,134 |
1,227 |
1,134 |
1,154 |
-1.95% |
16,544 |
| 2025/3/6 |
1,136 |
1,250 |
1,136 |
1,177 |
+2.88% |
25,267 |
| 2025/3/5 |
1,137 |
1,169 |
1,130 |
1,144 |
-0.69% |
8,381 |
| 2025/3/4 |
1,165 |
1,190 |
1,138 |
1,152 |
-1.87% |
11,313 |
| 2025/3/3 |
1,247 |
1,264 |
1,165 |
1,174 |
-1.10% |
24,351 |
| 2025/2/28 |
1,135 |
1,206 |
1,100 |
1,187 |
+2.68% |
24,936 |
| 2025/2/27 |
1,156 |
1,174 |
1,143 |
1,156 |
-1.87% |
13,670 |
| 2025/2/26 |
1,232 |
1,248 |
1,178 |
1,178 |
-4.92% |
21,534 |
| 2025/2/25 |
1,350 |
1,368 |
1,217 |
1,239 |
-6.14% |
33,116 |
| 2025/2/21 |
1,201 |
1,355 |
1,194 |
1,320 |
+9.54% |
56,959 |
| 2025/2/20 |
1,270 |
1,330 |
1,180 |
1,205 |
-6.52% |
47,565 |
| 2025/2/19 |
1,294 |
1,345 |
1,251 |
1,289 |
-2.35% |
33,889 |
| 2025/2/18 |
1,360 |
1,366 |
1,290 |
1,320 |
-1.35% |
33,108 |
| 2025/2/17 |
1,454 |
1,493 |
1,300 |
1,338 |
-4.09% |
45,999 |
| 2025/2/14 |
1,465 |
1,545 |
1,261 |
1,395 |
-11.43% |
148,683 |
| 2025/2/13 |
2,274 |
2,274 |
1,575 |
1,575 |
-24.10% |
137,246 |
| 2025/2/12 |
1,915 |
2,075 |
1,830 |
2,075 |
+23.88% |
179,385 |
| 2025/2/10 |
1,675 |
1,675 |
1,600 |
1,675 |
+21.82% |
96,773 |
| 2025/2/7 |
1,120 |
1,432 |
1,100 |
1,375 |
+21.47% |
66,077 |
| 2025/2/6 |
1,107 |
1,158 |
1,107 |
1,132 |
+1.43% |
8,818 |
| 2025/2/5 |
1,127 |
1,139 |
1,107 |
1,116 |
-2.53% |
7,769 |
| 2025/2/4 |
1,158 |
1,169 |
1,131 |
1,145 |
-1.29% |
7,876 |
| 2025/2/3 |
1,170 |
1,190 |
1,155 |
1,160 |
-1.94% |
4,000 |
| 2025/1/31 |
1,202 |
1,208 |
1,168 |
1,183 |
-1.42% |
8,140 |
| 2025/1/30 |
1,171 |
1,205 |
1,156 |
1,200 |
+2.48% |
10,754 |
| 2025/1/29 |
1,210 |
1,229 |
1,171 |
1,171 |
-3.14% |
11,454 |
| 2025/1/28 |
1,209 |
1,216 |
1,185 |
1,209 |
-0.74% |
8,811 |
| 2025/1/27 |
1,222 |
1,256 |
1,206 |
1,218 |
+1.00% |
9,836 |
| 2025/1/24 |
1,224 |
1,237 |
1,200 |
1,206 |
-2.43% |
12,716 |
| 2025/1/23 |
1,288 |
1,298 |
1,235 |
1,236 |
-2.98% |
12,192 |
| 2025/1/22 |
1,324 |
1,338 |
1,264 |
1,274 |
-3.34% |
16,251 |
| 2025/1/21 |
1,320 |
1,364 |
1,301 |
1,318 |
+0.00% |
34,721 |
| 2025/1/20 |
1,305 |
1,387 |
1,279 |
1,318 |
+1.15% |
22,079 |
| 2025/1/17 |
1,290 |
1,393 |
1,240 |
1,303 |
-1.29% |
26,409 |
| 2025/1/16 |
1,409 |
1,409 |
1,311 |
1,320 |
-4.28% |
19,983 |
| 2025/1/15 |
1,363 |
1,417 |
1,348 |
1,379 |
-1.01% |
44,428 |
|
