日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,828 |
1,954 |
1,777 |
1,778 |
-2.74% |
447,500 |
2025/7/11 |
1,942 |
1,956 |
1,804 |
1,828 |
-4.44% |
654,800 |
2025/7/10 |
2,000 |
2,078 |
1,912 |
1,913 |
-4.54% |
790,400 |
2025/7/9 |
1,955 |
2,050 |
1,888 |
2,004 |
+1.73% |
1,699,100 |
2025/7/8 |
1,712 |
2,035 |
1,706 |
1,970 |
+14.14% |
3,809,200 |
2025/7/7 |
1,720 |
1,865 |
1,665 |
1,726 |
+0.00% |
1,266,500 |
2025/7/4 |
1,613 |
1,908 |
1,557 |
1,726 |
+9.59% |
2,603,800 |
2025/7/3 |
1,634 |
1,655 |
1,552 |
1,575 |
-3.85% |
267,000 |
2025/7/2 |
1,800 |
1,870 |
1,625 |
1,638 |
-4.27% |
676,100 |
2025/7/1 |
1,744 |
1,829 |
1,705 |
1,711 |
-2.28% |
301,300 |
2025/6/30 |
1,800 |
1,844 |
1,750 |
1,751 |
-3.31% |
245,800 |
2025/6/27 |
1,855 |
1,902 |
1,810 |
1,811 |
-4.43% |
209,500 |
2025/6/26 |
1,965 |
2,018 |
1,861 |
1,895 |
-5.39% |
254,200 |
2025/6/25 |
2,045 |
2,045 |
1,903 |
2,003 |
-2.05% |
298,900 |
2025/6/24 |
2,105 |
2,119 |
2,030 |
2,045 |
-2.67% |
311,400 |
2025/6/23 |
1,931 |
2,154 |
1,901 |
2,101 |
+7.74% |
900,700 |
2025/6/20 |
2,040 |
2,070 |
1,950 |
1,950 |
-4.18% |
325,300 |
2025/6/19 |
1,996 |
2,212 |
1,981 |
2,035 |
+0.94% |
1,050,000 |
2025/6/18 |
2,055 |
2,230 |
1,995 |
2,016 |
-2.09% |
1,208,000 |
2025/6/17 |
2,017 |
2,095 |
1,921 |
2,059 |
-3.33% |
833,200 |
2025/6/16 |
2,268 |
2,320 |
2,076 |
2,130 |
-4.61% |
1,056,700 |
2025/6/13 |
2,391 |
2,464 |
2,193 |
2,233 |
+1.92% |
4,799,900 |
2025/6/12 |
1,800 |
2,191 |
1,800 |
2,191 |
+22.33% |
5,129,200 |
2025/6/11 |
1,939 |
2,023 |
1,791 |
1,791 |
+10.35% |
4,933,900 |
2025/6/10 |
1,395 |
1,623 |
1,375 |
1,623 |
+22.68% |
1,748,400 |
2025/6/9 |
1,180 |
1,404 |
1,180 |
1,323 |
+12.69% |
3,181,000 |
2025/6/6 |
1,147 |
1,220 |
1,124 |
1,174 |
+0.34% |
977,500 |
2025/6/5 |
1,248 |
1,297 |
1,151 |
1,170 |
-7.07% |
1,318,200 |
2025/6/4 |
1,241 |
1,319 |
1,202 |
1,259 |
-0.94% |
1,931,900 |
2025/6/3 |
1,200 |
1,420 |
1,145 |
1,271 |
+13.48% |
6,137,600 |
2025/6/2 |
1,020 |
1,120 |
1,000 |
1,120 |
+15.46% |
491,800 |
2025/5/30 |
992 |
1,012 |
963 |
970 |
-5.09% |
504,900 |
2025/5/29 |
1,138 |
1,138 |
1,012 |
1,022 |
+3.44% |
1,892,600 |
2025/5/28 |
988 |
988 |
988 |
988 |
+17.90% |
45,800 |
2025/5/27 |
808 |
843 |
805 |
838 |
+3.97% |
131,600 |
2025/5/26 |
827 |
829 |
804 |
806 |
-2.30% |
124,200 |
2025/5/23 |
898 |
898 |
812 |
825 |
-8.74% |
331,800 |
2025/5/22 |
888 |
933 |
870 |
904 |
+5.12% |
732,100 |
2025/5/21 |
825 |
880 |
825 |
860 |
+6.17% |
303,300 |
2025/5/20 |
822 |
827 |
802 |
810 |
-1.46% |
77,600 |
2025/5/19 |
824 |
834 |
820 |
822 |
+0.12% |
34,500 |
2025/5/16 |
817 |
838 |
807 |
821 |
+0.61% |
75,200 |
2025/5/15 |
830 |
860 |
812 |
816 |
-2.74% |
116,800 |
2025/5/14 |
832 |
848 |
801 |
839 |
-2.44% |
95,900 |
2025/5/13 |
873 |
878 |
850 |
860 |
-0.92% |
77,800 |
2025/5/12 |
835 |
873 |
835 |
868 |
+4.08% |
69,500 |
2025/5/9 |
835 |
850 |
834 |
834 |
-0.12% |
43,300 |
2025/5/8 |
855 |
855 |
833 |
835 |
-2.22% |
48,400 |
2025/5/7 |
842 |
863 |
841 |
854 |
+1.30% |
26,600 |
2025/5/2 |
846 |
872 |
833 |
843 |
-0.71% |
65,400 |
2025/5/1 |
858 |
867 |
846 |
849 |
-1.62% |
35,500 |
2025/4/30 |
851 |
867 |
841 |
863 |
+1.41% |
51,700 |
2025/4/28 |
880 |
919 |
844 |
851 |
-3.19% |
190,400 |
2025/4/25 |
865 |
885 |
859 |
879 |
+1.62% |
53,300 |
2025/4/24 |
876 |
883 |
860 |
865 |
-1.48% |
68,500 |
2025/4/23 |
900 |
910 |
873 |
878 |
+0.00% |
62,400 |
2025/4/22 |
909 |
914 |
878 |
878 |
-4.36% |
74,100 |
2025/4/21 |
953 |
963 |
918 |
918 |
-2.75% |
57,100 |
2025/4/18 |
930 |
948 |
909 |
944 |
+1.72% |
64,400 |
2025/4/17 |
904 |
955 |
902 |
928 |
+2.65% |
118,700 |
2025/4/16 |
924 |
958 |
895 |
904 |
-2.48% |
132,900 |
2025/4/15 |
962 |
968 |
927 |
927 |
-2.42% |
106,000 |
2025/4/14 |
986 |
991 |
950 |
950 |
-2.16% |
138,500 |
2025/4/11 |
930 |
996 |
920 |
971 |
-0.41% |
157,300 |
2025/4/10 |
950 |
975 |
900 |
975 |
+11.43% |
202,000 |
2025/4/9 |
898 |
903 |
846 |
875 |
-4.79% |
168,900 |
2025/4/8 |
835 |
925 |
831 |
919 |
+18.28% |
240,700 |
2025/4/7 |
798 |
831 |
762 |
777 |
-12.50% |
162,700 |
2025/4/4 |
870 |
897 |
823 |
888 |
+1.60% |
207,800 |
2025/4/3 |
840 |
920 |
836 |
874 |
-1.80% |
287,400 |
2025/4/2 |
1,005 |
1,009 |
881 |
890 |
-10.10% |
424,000 |
2025/4/1 |
1,198 |
1,198 |
980 |
990 |
-14.51% |
390,300 |
2025/3/31 |
1,155 |
1,210 |
1,104 |
1,158 |
-1.95% |
165,700 |
2025/3/28 |
1,130 |
1,186 |
1,123 |
1,181 |
+4.05% |
155,200 |
2025/3/27 |
1,150 |
1,167 |
1,112 |
1,135 |
-2.07% |
144,800 |
2025/3/26 |
1,220 |
1,226 |
1,152 |
1,159 |
-4.37% |
144,400 |
2025/3/25 |
1,220 |
1,244 |
1,150 |
1,212 |
+0.92% |
420,000 |
2025/3/24 |
1,338 |
1,368 |
1,189 |
1,201 |
-9.29% |
481,300 |
2025/3/21 |
1,289 |
1,443 |
1,245 |
1,324 |
+7.29% |
1,329,400 |
2025/3/19 |
1,201 |
1,293 |
1,195 |
1,234 |
+1.90% |
745,600 |
2025/3/18 |
1,146 |
1,333 |
1,140 |
1,211 |
+9.99% |
2,313,000 |
2025/3/17 |
1,089 |
1,142 |
1,050 |
1,101 |
+1.10% |
557,900 |
2025/3/14 |
1,071 |
1,151 |
1,056 |
1,089 |
+3.62% |
722,700 |
2025/3/13 |
1,012 |
1,249 |
1,011 |
1,051 |
+5.10% |
1,776,200 |
2025/3/12 |
1,024 |
1,036 |
997 |
1,000 |
-1.28% |
131,100 |
2025/3/11 |
995 |
1,080 |
970 |
1,013 |
+0.90% |
251,600 |
2025/3/10 |
980 |
1,044 |
975 |
1,004 |
+3.51% |
183,500 |
2025/3/7 |
965 |
1,047 |
935 |
970 |
+0.62% |
358,400 |
2025/3/6 |
966 |
996 |
945 |
964 |
-1.63% |
193,800 |
2025/3/5 |
1,060 |
1,085 |
920 |
980 |
-5.22% |
431,900 |
2025/3/4 |
1,106 |
1,169 |
1,006 |
1,034 |
-1.99% |
968,000 |
2025/3/3 |
1,163 |
1,188 |
1,045 |
1,055 |
-4.35% |
603,100 |
2025/2/28 |
1,080 |
1,320 |
1,067 |
1,103 |
-5.32% |
2,279,400 |
2025/2/27 |
1,022 |
1,238 |
1,010 |
1,165 |
+16.50% |
2,353,300 |
2025/2/26 |
1,169 |
1,169 |
988 |
1,000 |
-16.53% |
1,020,500 |
2025/2/25 |
1,023 |
1,339 |
1,022 |
1,198 |
+13.77% |
2,806,300 |
2025/2/21 |
905 |
1,080 |
885 |
1,053 |
+12.62% |
2,773,000 |
2025/2/20 |
804 |
938 |
803 |
935 |
+16.29% |
1,831,000 |
2025/2/19 |
830 |
859 |
795 |
804 |
-4.85% |
469,200 |
2025/2/18 |
882 |
914 |
822 |
845 |
+2.80% |
617,600 |
2025/2/17 |
849 |
887 |
802 |
822 |
-2.49% |
642,800 |
2025/2/14 |
872 |
955 |
817 |
843 |
+4.72% |
1,965,800 |
2025/2/13 |
923 |
995 |
795 |
805 |
-5.07% |
2,217,500 |
2025/2/12 |
714 |
851 |
703 |
848 |
+20.97% |
985,600 |
2025/2/10 |
748 |
757 |
701 |
701 |
-9.90% |
448,700 |
2025/2/7 |
718 |
778 |
712 |
778 |
+14.75% |
690,600 |
2025/2/6 |
710 |
765 |
669 |
678 |
-4.51% |
326,600 |
2025/2/5 |
787 |
799 |
709 |
710 |
-10.13% |
560,300 |
2025/2/4 |
773 |
853 |
724 |
790 |
+7.05% |
987,900 |
2025/2/3 |
648 |
738 |
618 |
738 |
+15.67% |
192,200 |
2025/1/31 |
667 |
717 |
608 |
638 |
+0.16% |
855,900 |
2025/1/30 |
557 |
637 |
552 |
637 |
+18.62% |
296,100 |
2025/1/29 |
544 |
545 |
537 |
537 |
-0.56% |
8,400 |
2025/1/28 |
537 |
555 |
537 |
540 |
+0.56% |
15,500 |
2025/1/27 |
553 |
554 |
537 |
537 |
-2.89% |
14,000 |
2025/1/24 |
518 |
559 |
518 |
553 |
+6.76% |
19,700 |
2025/1/23 |
546 |
547 |
518 |
518 |
-5.13% |
30,900 |
2025/1/22 |
554 |
554 |
542 |
546 |
-1.44% |
5,900 |
2025/1/21 |
552 |
562 |
542 |
554 |
+0.54% |
9,200 |
2025/1/20 |
513 |
561 |
512 |
551 |
+3.96% |
28,600 |
2025/1/17 |
550 |
550 |
530 |
530 |
-4.16% |
17,100 |
2025/1/16 |
563 |
570 |
552 |
553 |
+0.00% |
11,500 |
2025/1/15 |
584 |
584 |
553 |
553 |
-5.79% |
23,300 |
|