日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,841 |
1,945 |
1,830 |
1,896 |
+4.29% |
240,100 |
2025/7/11 |
1,908 |
1,910 |
1,757 |
1,818 |
-5.26% |
439,800 |
2025/7/10 |
1,888 |
1,931 |
1,850 |
1,919 |
+2.18% |
277,800 |
2025/7/9 |
1,800 |
1,895 |
1,789 |
1,878 |
+6.52% |
252,100 |
2025/7/8 |
1,690 |
1,769 |
1,666 |
1,763 |
+2.98% |
119,500 |
2025/7/7 |
1,645 |
1,745 |
1,628 |
1,712 |
+5.16% |
189,300 |
2025/7/4 |
1,582 |
1,628 |
1,568 |
1,628 |
+5.58% |
156,400 |
2025/7/3 |
1,630 |
1,637 |
1,510 |
1,542 |
-4.93% |
223,200 |
2025/7/2 |
1,576 |
1,646 |
1,527 |
1,622 |
-0.31% |
216,800 |
2025/7/1 |
1,750 |
1,775 |
1,562 |
1,627 |
-7.66% |
271,500 |
2025/6/30 |
1,749 |
1,788 |
1,715 |
1,762 |
+0.17% |
192,300 |
2025/6/27 |
1,626 |
1,782 |
1,625 |
1,759 |
+8.92% |
179,500 |
2025/6/26 |
1,648 |
1,658 |
1,575 |
1,615 |
+0.00% |
172,800 |
2025/6/25 |
1,600 |
1,620 |
1,568 |
1,615 |
+2.15% |
129,300 |
2025/6/24 |
1,557 |
1,600 |
1,542 |
1,581 |
+1.54% |
110,400 |
2025/6/23 |
1,559 |
1,595 |
1,512 |
1,557 |
-0.06% |
154,800 |
2025/6/20 |
1,521 |
1,569 |
1,500 |
1,558 |
+1.23% |
108,800 |
2025/6/19 |
1,468 |
1,544 |
1,453 |
1,539 |
+4.84% |
99,000 |
2025/6/18 |
1,445 |
1,475 |
1,425 |
1,468 |
+2.16% |
88,800 |
2025/6/17 |
1,430 |
1,448 |
1,402 |
1,437 |
+0.14% |
48,200 |
2025/6/16 |
1,372 |
1,451 |
1,372 |
1,435 |
+3.99% |
100,300 |
2025/6/13 |
1,406 |
1,425 |
1,354 |
1,380 |
-2.20% |
76,400 |
2025/6/12 |
1,414 |
1,425 |
1,388 |
1,411 |
+0.50% |
58,300 |
2025/6/11 |
1,399 |
1,404 |
1,365 |
1,404 |
+1.15% |
92,600 |
2025/6/10 |
1,347 |
1,397 |
1,347 |
1,388 |
+3.20% |
89,800 |
2025/6/9 |
1,355 |
1,370 |
1,311 |
1,345 |
+0.00% |
97,800 |
2025/6/6 |
1,350 |
1,360 |
1,325 |
1,345 |
+1.89% |
85,300 |
2025/6/5 |
1,309 |
1,349 |
1,284 |
1,320 |
-1.20% |
121,000 |
2025/6/4 |
1,221 |
1,360 |
1,221 |
1,336 |
+12.17% |
326,700 |
2025/6/3 |
1,180 |
1,192 |
1,169 |
1,191 |
+1.36% |
48,000 |
2025/6/2 |
1,148 |
1,184 |
1,148 |
1,175 |
+2.44% |
38,500 |
2025/5/30 |
1,143 |
1,158 |
1,125 |
1,147 |
+0.97% |
31,200 |
2025/5/29 |
1,170 |
1,195 |
1,131 |
1,136 |
-1.73% |
94,300 |
2025/5/28 |
1,140 |
1,158 |
1,126 |
1,156 |
+1.49% |
86,300 |
2025/5/27 |
1,080 |
1,149 |
1,077 |
1,139 |
+5.66% |
126,100 |
2025/5/26 |
1,080 |
1,100 |
1,054 |
1,078 |
+5.07% |
97,300 |
2025/5/23 |
1,013 |
1,047 |
1,013 |
1,026 |
+1.28% |
56,200 |
2025/5/22 |
1,004 |
1,014 |
997 |
1,013 |
+0.30% |
35,700 |
2025/5/21 |
1,013 |
1,050 |
1,005 |
1,010 |
-0.49% |
41,500 |
2025/5/20 |
997 |
1,036 |
997 |
1,015 |
+1.81% |
66,700 |
2025/5/19 |
1,031 |
1,031 |
990 |
997 |
-3.48% |
52,500 |
2025/5/16 |
1,000 |
1,055 |
956 |
1,033 |
-1.62% |
198,600 |
2025/5/15 |
1,031 |
1,061 |
1,025 |
1,050 |
+0.67% |
66,900 |
2025/5/14 |
1,063 |
1,064 |
1,036 |
1,043 |
-1.60% |
63,500 |
2025/5/13 |
1,060 |
1,064 |
1,040 |
1,060 |
+0.00% |
67,000 |
2025/5/12 |
1,100 |
1,100 |
1,048 |
1,060 |
-3.72% |
129,800 |
2025/5/9 |
1,106 |
1,137 |
1,095 |
1,101 |
-1.26% |
94,700 |
2025/5/8 |
1,136 |
1,136 |
1,098 |
1,115 |
-2.19% |
98,000 |
2025/5/7 |
1,137 |
1,155 |
1,115 |
1,140 |
+0.35% |
91,200 |
2025/5/2 |
1,148 |
1,149 |
1,106 |
1,136 |
-2.15% |
133,900 |
2025/5/1 |
1,189 |
1,189 |
1,141 |
1,161 |
-1.02% |
104,600 |
2025/4/30 |
1,148 |
1,200 |
1,116 |
1,173 |
+4.83% |
287,300 |
2025/4/28 |
1,050 |
1,119 |
1,042 |
1,119 |
+9.71% |
188,300 |
2025/4/25 |
1,020 |
1,032 |
1,009 |
1,020 |
+0.00% |
60,600 |
2025/4/24 |
1,069 |
1,074 |
1,000 |
1,020 |
-3.13% |
112,000 |
2025/4/23 |
1,062 |
1,070 |
1,043 |
1,053 |
-0.85% |
25,300 |
2025/4/22 |
1,063 |
1,069 |
1,046 |
1,062 |
-0.09% |
42,400 |
2025/4/21 |
1,053 |
1,089 |
1,040 |
1,063 |
+1.24% |
130,900 |
2025/4/18 |
1,040 |
1,059 |
1,035 |
1,050 |
+0.10% |
53,000 |
2025/4/17 |
1,054 |
1,076 |
1,038 |
1,049 |
-0.94% |
76,700 |
2025/4/16 |
1,062 |
1,070 |
1,039 |
1,059 |
-1.03% |
73,200 |
2025/4/15 |
1,064 |
1,077 |
1,006 |
1,070 |
-0.09% |
164,300 |
2025/4/14 |
1,064 |
1,093 |
1,032 |
1,071 |
+7.42% |
159,100 |
2025/4/11 |
910 |
997 |
910 |
997 |
+10.41% |
221,000 |
2025/4/10 |
858 |
919 |
834 |
903 |
+9.59% |
93,900 |
2025/4/9 |
815 |
829 |
798 |
824 |
-0.60% |
45,900 |
2025/4/8 |
755 |
830 |
753 |
829 |
+14.34% |
57,900 |
2025/4/7 |
748 |
749 |
715 |
725 |
-5.84% |
77,200 |
2025/4/4 |
779 |
793 |
756 |
770 |
-2.53% |
59,300 |
2025/4/3 |
755 |
791 |
744 |
790 |
+1.15% |
34,200 |
2025/4/2 |
796 |
796 |
775 |
781 |
-1.88% |
34,300 |
2025/4/1 |
808 |
808 |
789 |
796 |
-1.61% |
37,000 |
2025/3/31 |
830 |
830 |
808 |
809 |
-3.46% |
51,300 |
2025/3/28 |
828 |
844 |
827 |
838 |
+1.58% |
47,000 |
2025/3/27 |
850 |
857 |
825 |
825 |
-1.79% |
99,100 |
2025/3/26 |
850 |
850 |
836 |
840 |
-0.83% |
38,400 |
2025/3/25 |
846 |
858 |
836 |
847 |
+1.07% |
52,600 |
2025/3/24 |
844 |
864 |
835 |
838 |
+0.36% |
75,600 |
2025/3/21 |
830 |
836 |
823 |
835 |
+3.73% |
43,800 |
2025/3/19 |
817 |
825 |
805 |
805 |
-0.98% |
36,800 |
2025/3/18 |
825 |
825 |
813 |
813 |
-1.45% |
42,500 |
2025/3/17 |
841 |
844 |
822 |
825 |
+0.00% |
58,100 |
2025/3/14 |
848 |
848 |
818 |
825 |
-3.17% |
62,700 |
2025/3/13 |
856 |
861 |
821 |
852 |
-0.35% |
111,700 |
2025/3/12 |
816 |
855 |
816 |
855 |
+4.78% |
100,100 |
2025/3/11 |
821 |
829 |
810 |
816 |
-0.61% |
110,500 |
2025/3/10 |
866 |
866 |
802 |
821 |
+3.01% |
291,500 |
2025/3/7 |
748 |
820 |
748 |
797 |
+8.14% |
173,300 |
2025/3/6 |
745 |
745 |
736 |
737 |
-0.41% |
4,300 |
2025/3/5 |
741 |
742 |
728 |
740 |
-0.13% |
7,600 |
2025/3/4 |
739 |
741 |
735 |
741 |
+0.27% |
10,900 |
2025/3/3 |
726 |
739 |
723 |
739 |
+0.41% |
13,200 |
2025/2/28 |
736 |
741 |
727 |
736 |
+0.41% |
7,700 |
2025/2/27 |
742 |
742 |
732 |
733 |
-1.21% |
8,800 |
2025/2/26 |
751 |
759 |
724 |
742 |
-1.07% |
20,800 |
2025/2/25 |
750 |
763 |
750 |
750 |
+0.00% |
12,500 |
2025/2/21 |
741 |
755 |
737 |
750 |
+1.90% |
18,600 |
2025/2/20 |
745 |
745 |
736 |
736 |
-0.81% |
18,600 |
2025/2/19 |
743 |
752 |
742 |
742 |
+0.00% |
10,800 |
2025/2/18 |
750 |
751 |
724 |
742 |
-1.07% |
24,500 |
2025/2/17 |
758 |
758 |
732 |
750 |
-1.06% |
22,600 |
2025/2/14 |
756 |
765 |
749 |
758 |
+1.61% |
12,700 |
2025/2/13 |
764 |
764 |
746 |
746 |
-1.19% |
12,200 |
2025/2/12 |
733 |
755 |
733 |
755 |
+3.71% |
23,200 |
2025/2/10 |
741 |
742 |
713 |
728 |
-1.75% |
19,800 |
2025/2/7 |
735 |
750 |
735 |
741 |
+0.82% |
25,100 |
2025/2/6 |
754 |
754 |
735 |
735 |
-2.39% |
21,200 |
2025/2/5 |
753 |
756 |
739 |
753 |
-0.13% |
38,900 |
2025/2/4 |
718 |
754 |
708 |
754 |
+8.18% |
66,300 |
2025/2/3 |
677 |
704 |
660 |
697 |
-8.29% |
177,000 |
2025/1/31 |
712 |
765 |
698 |
760 |
+5.41% |
124,100 |
2025/1/30 |
732 |
732 |
708 |
721 |
-1.23% |
24,100 |
2025/1/29 |
729 |
730 |
713 |
730 |
-0.41% |
13,800 |
2025/1/28 |
714 |
733 |
714 |
733 |
+2.81% |
22,300 |
2025/1/27 |
749 |
749 |
707 |
713 |
-3.65% |
22,000 |
2025/1/24 |
733 |
742 |
715 |
740 |
+0.27% |
33,100 |
2025/1/23 |
733 |
758 |
733 |
738 |
+2.79% |
35,800 |
2025/1/22 |
711 |
731 |
711 |
718 |
+1.27% |
14,600 |
2025/1/21 |
705 |
714 |
697 |
709 |
-0.56% |
15,600 |
2025/1/20 |
700 |
738 |
689 |
713 |
+4.09% |
37,800 |
2025/1/17 |
698 |
698 |
673 |
685 |
-0.44% |
30,700 |
2025/1/16 |
682 |
705 |
679 |
688 |
+1.33% |
39,600 |
2025/1/15 |
648 |
679 |
640 |
679 |
+9.34% |
33,600 |
|