| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
1,710 |
1,855 |
1,710 |
1,775 |
+8.50% |
285,300 |
| 2025/7/10 |
1,635 |
1,648 |
1,597 |
1,636 |
+0.80% |
47,400 |
| 2025/7/9 |
1,552 |
1,641 |
1,552 |
1,623 |
+5.80% |
115,500 |
| 2025/7/8 |
1,531 |
1,544 |
1,516 |
1,534 |
+1.86% |
27,800 |
| 2025/7/7 |
1,519 |
1,520 |
1,500 |
1,506 |
+1.07% |
20,300 |
| 2025/7/4 |
1,575 |
1,575 |
1,490 |
1,490 |
-2.93% |
88,400 |
| 2025/7/3 |
1,575 |
1,575 |
1,535 |
1,535 |
-2.48% |
69,200 |
| 2025/7/2 |
1,619 |
1,672 |
1,558 |
1,574 |
-2.18% |
93,500 |
| 2025/7/1 |
1,672 |
1,672 |
1,580 |
1,609 |
-1.59% |
64,400 |
| 2025/6/30 |
1,630 |
1,704 |
1,594 |
1,635 |
+4.01% |
156,300 |
| 2025/6/27 |
1,567 |
1,595 |
1,543 |
1,572 |
+0.38% |
54,700 |
| 2025/6/26 |
1,589 |
1,600 |
1,566 |
1,566 |
-1.69% |
44,000 |
| 2025/6/25 |
1,559 |
1,632 |
1,559 |
1,593 |
+3.24% |
89,700 |
| 2025/6/24 |
1,541 |
1,555 |
1,525 |
1,543 |
+0.92% |
26,300 |
| 2025/6/23 |
1,543 |
1,543 |
1,507 |
1,529 |
-1.48% |
58,600 |
| 2025/6/20 |
1,600 |
1,606 |
1,545 |
1,552 |
-3.00% |
66,400 |
| 2025/6/19 |
1,590 |
1,633 |
1,590 |
1,600 |
+0.69% |
42,700 |
| 2025/6/18 |
1,588 |
1,606 |
1,585 |
1,589 |
+0.06% |
23,400 |
| 2025/6/17 |
1,590 |
1,660 |
1,584 |
1,588 |
-0.13% |
48,300 |
| 2025/6/16 |
1,600 |
1,600 |
1,581 |
1,590 |
-0.62% |
18,300 |
| 2025/6/13 |
1,643 |
1,655 |
1,578 |
1,600 |
-2.02% |
60,500 |
| 2025/6/12 |
1,612 |
1,640 |
1,610 |
1,633 |
+0.62% |
32,800 |
| 2025/6/11 |
1,681 |
1,687 |
1,602 |
1,623 |
-3.45% |
55,100 |
| 2025/6/10 |
1,586 |
1,687 |
1,586 |
1,681 |
+5.72% |
98,400 |
| 2025/6/9 |
1,599 |
1,638 |
1,580 |
1,590 |
+0.95% |
45,200 |
| 2025/6/6 |
1,594 |
1,598 |
1,544 |
1,575 |
+1.35% |
55,300 |
| 2025/6/5 |
1,606 |
1,606 |
1,550 |
1,554 |
-2.26% |
69,400 |
| 2025/6/4 |
1,630 |
1,640 |
1,580 |
1,590 |
-1.55% |
83,500 |
| 2025/6/3 |
1,685 |
1,693 |
1,615 |
1,615 |
-5.56% |
68,600 |
| 2025/6/2 |
1,725 |
1,775 |
1,689 |
1,710 |
-0.47% |
74,600 |
| 2025/5/30 |
1,557 |
1,759 |
1,551 |
1,718 |
+11.41% |
212,400 |
| 2025/5/29 |
1,564 |
1,578 |
1,538 |
1,542 |
-1.41% |
39,100 |
| 2025/5/28 |
1,591 |
1,610 |
1,562 |
1,564 |
-1.64% |
44,900 |
| 2025/5/27 |
1,573 |
1,601 |
1,551 |
1,590 |
+1.08% |
56,800 |
| 2025/5/26 |
1,577 |
1,630 |
1,558 |
1,573 |
-0.19% |
48,200 |
| 2025/5/23 |
1,618 |
1,626 |
1,576 |
1,576 |
-3.08% |
27,200 |
| 2025/5/22 |
1,553 |
1,630 |
1,523 |
1,626 |
+3.70% |
53,800 |
| 2025/5/21 |
1,661 |
1,661 |
1,568 |
1,568 |
-6.16% |
88,000 |
| 2025/5/20 |
1,706 |
1,721 |
1,658 |
1,671 |
-3.19% |
57,500 |
| 2025/5/19 |
1,680 |
1,777 |
1,665 |
1,726 |
+2.62% |
70,400 |
| 2025/5/16 |
1,592 |
1,718 |
1,590 |
1,682 |
+6.12% |
72,000 |
| 2025/5/15 |
1,661 |
1,709 |
1,560 |
1,585 |
-2.40% |
73,000 |
| 2025/5/14 |
1,627 |
1,640 |
1,600 |
1,624 |
-0.18% |
18,800 |
| 2025/5/13 |
1,648 |
1,660 |
1,627 |
1,627 |
-0.49% |
20,600 |
| 2025/5/12 |
1,635 |
1,651 |
1,601 |
1,635 |
+0.00% |
22,300 |
| 2025/5/9 |
1,673 |
1,683 |
1,627 |
1,635 |
-1.68% |
32,800 |
| 2025/5/8 |
1,668 |
1,688 |
1,635 |
1,663 |
-0.24% |
25,500 |
| 2025/5/7 |
1,574 |
1,677 |
1,552 |
1,667 |
+8.60% |
66,900 |
| 2025/5/2 |
1,522 |
1,540 |
1,515 |
1,535 |
+0.00% |
14,200 |
| 2025/5/1 |
1,548 |
1,548 |
1,510 |
1,535 |
-0.32% |
13,400 |
| 2025/4/30 |
1,525 |
1,543 |
1,503 |
1,540 |
+1.12% |
22,200 |
| 2025/4/28 |
1,539 |
1,550 |
1,520 |
1,523 |
-0.98% |
17,500 |
| 2025/4/25 |
1,510 |
1,544 |
1,510 |
1,538 |
+2.40% |
22,700 |
| 2025/4/24 |
1,515 |
1,545 |
1,501 |
1,502 |
+0.60% |
15,800 |
| 2025/4/23 |
1,501 |
1,510 |
1,486 |
1,493 |
-0.07% |
15,900 |
| 2025/4/22 |
1,504 |
1,538 |
1,482 |
1,494 |
-0.93% |
23,700 |
| 2025/4/21 |
1,530 |
1,530 |
1,490 |
1,508 |
-1.50% |
19,700 |
| 2025/4/18 |
1,517 |
1,549 |
1,509 |
1,531 |
+0.13% |
21,500 |
| 2025/4/17 |
1,481 |
1,530 |
1,481 |
1,529 |
+2.82% |
17,400 |
| 2025/4/16 |
1,521 |
1,542 |
1,484 |
1,487 |
-2.43% |
50,800 |
| 2025/4/15 |
1,490 |
1,527 |
1,487 |
1,524 |
+4.38% |
28,600 |
| 2025/4/14 |
1,508 |
1,526 |
1,460 |
1,460 |
-1.22% |
32,600 |
| 2025/4/11 |
1,412 |
1,479 |
1,382 |
1,478 |
+2.57% |
29,700 |
| 2025/4/10 |
1,531 |
1,531 |
1,440 |
1,441 |
+7.22% |
43,100 |
| 2025/4/9 |
1,399 |
1,399 |
1,302 |
1,344 |
-5.95% |
85,100 |
| 2025/4/8 |
1,312 |
1,445 |
1,308 |
1,429 |
+14.14% |
84,300 |
| 2025/4/7 |
1,208 |
1,294 |
1,200 |
1,252 |
-10.76% |
111,800 |
| 2025/4/4 |
1,494 |
1,509 |
1,335 |
1,403 |
-10.01% |
135,300 |
| 2025/4/3 |
1,548 |
1,595 |
1,511 |
1,559 |
-4.24% |
68,700 |
| 2025/4/2 |
1,643 |
1,652 |
1,600 |
1,628 |
-1.27% |
25,700 |
| 2025/4/1 |
1,701 |
1,705 |
1,645 |
1,649 |
-2.43% |
34,200 |
| 2025/3/31 |
1,780 |
1,786 |
1,682 |
1,690 |
-6.68% |
74,600 |
| 2025/3/28 |
1,774 |
1,815 |
1,766 |
1,811 |
+3.84% |
28,300 |
| 2025/3/27 |
1,805 |
1,814 |
1,733 |
1,744 |
-3.38% |
33,200 |
| 2025/3/26 |
1,844 |
1,844 |
1,803 |
1,805 |
-1.63% |
49,600 |
| 2025/3/25 |
1,899 |
1,899 |
1,835 |
1,835 |
-3.06% |
56,600 |
| 2025/3/24 |
1,826 |
1,905 |
1,826 |
1,893 |
+2.10% |
42,300 |
| 2025/3/21 |
1,865 |
1,925 |
1,838 |
1,854 |
-1.12% |
64,900 |
| 2025/3/19 |
1,850 |
1,879 |
1,834 |
1,875 |
+1.79% |
33,000 |
| 2025/3/18 |
1,845 |
1,849 |
1,825 |
1,842 |
-0.05% |
29,500 |
| 2025/3/17 |
1,827 |
1,855 |
1,816 |
1,843 |
+2.39% |
44,200 |
| 2025/3/14 |
1,718 |
1,857 |
1,718 |
1,800 |
+3.93% |
132,200 |
| 2025/3/13 |
1,737 |
1,769 |
1,720 |
1,732 |
+1.23% |
62,100 |
| 2025/3/12 |
1,660 |
1,741 |
1,622 |
1,711 |
+3.82% |
69,900 |
| 2025/3/11 |
1,679 |
1,690 |
1,512 |
1,648 |
-2.31% |
114,200 |
| 2025/3/10 |
1,739 |
1,770 |
1,685 |
1,687 |
-2.15% |
45,700 |
| 2025/3/7 |
1,676 |
1,774 |
1,661 |
1,724 |
+1.35% |
61,800 |
| 2025/3/6 |
1,660 |
1,729 |
1,660 |
1,701 |
+3.85% |
77,700 |
| 2025/3/5 |
1,651 |
1,662 |
1,626 |
1,638 |
-1.09% |
21,800 |
| 2025/3/4 |
1,639 |
1,680 |
1,618 |
1,656 |
+0.67% |
32,600 |
| 2025/3/3 |
1,586 |
1,648 |
1,576 |
1,645 |
+4.11% |
32,600 |
| 2025/2/28 |
1,610 |
1,651 |
1,580 |
1,580 |
-1.99% |
60,400 |
| 2025/2/27 |
1,591 |
1,629 |
1,590 |
1,612 |
+0.62% |
18,300 |
| 2025/2/26 |
1,650 |
1,677 |
1,601 |
1,602 |
-2.91% |
39,800 |
| 2025/2/25 |
1,683 |
1,707 |
1,649 |
1,650 |
-4.24% |
46,600 |
| 2025/2/21 |
1,739 |
1,760 |
1,711 |
1,723 |
-0.92% |
39,100 |
| 2025/2/20 |
1,600 |
1,763 |
1,600 |
1,739 |
+8.69% |
120,400 |
| 2025/2/19 |
1,606 |
1,627 |
1,588 |
1,600 |
-0.99% |
45,200 |
| 2025/2/18 |
1,601 |
1,669 |
1,601 |
1,616 |
+0.75% |
75,700 |
| 2025/2/17 |
1,555 |
1,638 |
1,530 |
1,604 |
+0.38% |
91,500 |
| 2025/2/14 |
1,709 |
1,878 |
1,552 |
1,598 |
-6.77% |
290,700 |
| 2025/2/13 |
1,712 |
1,731 |
1,672 |
1,714 |
+0.53% |
55,500 |
| 2025/2/12 |
1,708 |
1,739 |
1,652 |
1,705 |
+2.03% |
66,000 |
| 2025/2/10 |
1,576 |
1,702 |
1,571 |
1,671 |
+6.43% |
100,300 |
| 2025/2/7 |
1,575 |
1,582 |
1,558 |
1,570 |
-0.32% |
31,300 |
| 2025/2/6 |
1,557 |
1,596 |
1,555 |
1,575 |
+1.09% |
29,800 |
| 2025/2/5 |
1,578 |
1,578 |
1,532 |
1,558 |
+0.06% |
22,200 |
| 2025/2/4 |
1,570 |
1,579 |
1,545 |
1,557 |
+0.78% |
27,200 |
| 2025/2/3 |
1,522 |
1,545 |
1,490 |
1,545 |
+0.52% |
44,400 |
| 2025/1/31 |
1,548 |
1,568 |
1,522 |
1,537 |
-1.22% |
51,700 |
| 2025/1/30 |
1,653 |
1,653 |
1,551 |
1,556 |
-5.53% |
106,500 |
| 2025/1/29 |
1,600 |
1,658 |
1,589 |
1,647 |
+3.32% |
97,600 |
| 2025/1/28 |
1,585 |
1,607 |
1,517 |
1,594 |
-0.93% |
123,000 |
| 2025/1/27 |
1,748 |
1,748 |
1,609 |
1,609 |
-6.56% |
145,700 |
| 2025/1/24 |
1,723 |
1,777 |
1,694 |
1,722 |
+0.12% |
52,700 |
| 2025/1/23 |
1,687 |
1,729 |
1,628 |
1,720 |
+4.24% |
52,000 |
| 2025/1/22 |
1,650 |
1,690 |
1,625 |
1,650 |
+0.86% |
35,800 |
| 2025/1/21 |
1,665 |
1,707 |
1,611 |
1,636 |
-2.04% |
59,600 |
| 2025/1/20 |
1,733 |
1,778 |
1,664 |
1,670 |
-5.11% |
110,300 |
| 2025/1/17 |
1,790 |
1,794 |
1,702 |
1,760 |
-2.55% |
59,400 |
| 2025/1/16 |
1,816 |
1,850 |
1,803 |
1,806 |
-1.04% |
30,200 |
| 2025/1/15 |
1,844 |
1,860 |
1,807 |
1,825 |
-1.35% |
30,100 |
| 2025/1/14 |
1,892 |
1,895 |
1,838 |
1,850 |
-2.22% |
54,300 |
|
