| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
1,523 |
1,545 |
1,508 |
1,509 |
+0.40% |
2,076,400 |
| 2025/7/15 |
1,489 |
1,510 |
1,479 |
1,503 |
+1.83% |
2,054,600 |
| 2025/7/14 |
1,450 |
1,478 |
1,445 |
1,476 |
+1.03% |
1,081,300 |
| 2025/7/11 |
1,481 |
1,494 |
1,455 |
1,461 |
-1.35% |
1,739,800 |
| 2025/7/10 |
1,508 |
1,521 |
1,465 |
1,481 |
-0.27% |
2,406,900 |
| 2025/7/9 |
1,442 |
1,485 |
1,415 |
1,485 |
+1.92% |
3,164,300 |
| 2025/7/8 |
1,471 |
1,486 |
1,457 |
1,457 |
-0.82% |
1,756,700 |
| 2025/7/7 |
1,462 |
1,488 |
1,455 |
1,469 |
+1.66% |
1,344,600 |
| 2025/7/4 |
1,447 |
1,482 |
1,440 |
1,445 |
+0.63% |
1,193,400 |
| 2025/7/3 |
1,452 |
1,468 |
1,435 |
1,436 |
-1.58% |
1,317,700 |
| 2025/7/2 |
1,451 |
1,505 |
1,436 |
1,459 |
-1.15% |
2,991,000 |
| 2025/7/1 |
1,463 |
1,497 |
1,453 |
1,476 |
+0.27% |
2,443,400 |
| 2025/6/30 |
1,500 |
1,505 |
1,461 |
1,472 |
-2.65% |
2,918,300 |
| 2025/6/27 |
1,515 |
1,523 |
1,496 |
1,512 |
+1.27% |
2,501,100 |
| 2025/6/26 |
1,464 |
1,533 |
1,457 |
1,493 |
+0.40% |
4,615,700 |
| 2025/6/25 |
1,482 |
1,494 |
1,467 |
1,487 |
+0.47% |
2,362,500 |
| 2025/6/24 |
1,463 |
1,493 |
1,440 |
1,480 |
+2.78% |
4,444,900 |
| 2025/6/23 |
1,366 |
1,449 |
1,341 |
1,440 |
+5.34% |
4,437,500 |
| 2025/6/20 |
1,380 |
1,392 |
1,335 |
1,367 |
+3.56% |
3,361,000 |
| 2025/6/19 |
1,333 |
1,346 |
1,316 |
1,320 |
-0.90% |
1,425,300 |
| 2025/6/18 |
1,299 |
1,370 |
1,296 |
1,332 |
+4.39% |
4,324,300 |
| 2025/6/17 |
1,265 |
1,286 |
1,263 |
1,276 |
+2.33% |
1,512,000 |
| 2025/6/16 |
1,258 |
1,262 |
1,237 |
1,247 |
+0.00% |
1,312,500 |
| 2025/6/13 |
1,230 |
1,249 |
1,227 |
1,247 |
-0.24% |
1,583,800 |
| 2025/6/12 |
1,252 |
1,277 |
1,246 |
1,250 |
+0.00% |
1,591,700 |
| 2025/6/11 |
1,250 |
1,264 |
1,236 |
1,250 |
+0.56% |
1,967,600 |
| 2025/6/10 |
1,263 |
1,283 |
1,243 |
1,243 |
-3.64% |
2,936,900 |
| 2025/6/9 |
1,312 |
1,331 |
1,277 |
1,290 |
-0.62% |
2,547,100 |
| 2025/6/6 |
1,281 |
1,330 |
1,259 |
1,298 |
+2.77% |
4,108,300 |
| 2025/6/5 |
1,267 |
1,274 |
1,230 |
1,263 |
-0.32% |
3,564,000 |
| 2025/6/4 |
1,250 |
1,289 |
1,243 |
1,267 |
+0.64% |
3,571,100 |
| 2025/6/3 |
1,231 |
1,308 |
1,220 |
1,259 |
+6.51% |
10,508,200 |
| 2025/6/2 |
1,189 |
1,225 |
1,165 |
1,182 |
+6.39% |
7,166,300 |
| 2025/5/30 |
1,101 |
1,117 |
1,093 |
1,111 |
-0.80% |
2,721,600 |
| 2025/5/29 |
1,105 |
1,155 |
1,105 |
1,120 |
+2.19% |
3,060,300 |
| 2025/5/28 |
1,099 |
1,100 |
1,083 |
1,096 |
+0.37% |
1,400,400 |
| 2025/5/27 |
1,071 |
1,099 |
1,070 |
1,092 |
+1.96% |
1,663,900 |
| 2025/5/26 |
1,076 |
1,083 |
1,063 |
1,071 |
+1.52% |
1,758,600 |
| 2025/5/23 |
1,050 |
1,060 |
1,042 |
1,055 |
+0.48% |
1,858,900 |
| 2025/5/22 |
1,000 |
1,057 |
999 |
1,050 |
+3.96% |
3,322,000 |
| 2025/5/21 |
1,012 |
1,013 |
996 |
1,010 |
+0.50% |
1,315,400 |
| 2025/5/20 |
1,007 |
1,015 |
994 |
1,005 |
-1.18% |
1,718,200 |
| 2025/5/19 |
1,020 |
1,030 |
1,010 |
1,017 |
-0.68% |
1,408,300 |
| 2025/5/16 |
1,054 |
1,054 |
1,004 |
1,024 |
-1.35% |
2,503,500 |
| 2025/5/15 |
1,028 |
1,077 |
1,027 |
1,038 |
-0.57% |
3,314,400 |
| 2025/5/14 |
1,070 |
1,073 |
1,025 |
1,044 |
-3.87% |
4,180,800 |
| 2025/5/13 |
1,030 |
1,107 |
1,004 |
1,086 |
+12.66% |
8,921,900 |
| 2025/5/12 |
980 |
980 |
942 |
964 |
-1.43% |
4,893,100 |
| 2025/5/9 |
922 |
1,004 |
898 |
978 |
+11.39% |
11,557,300 |
| 2025/5/8 |
870 |
884 |
866 |
878 |
-1.79% |
2,422,300 |
| 2025/5/7 |
894 |
899 |
882 |
894 |
+0.68% |
1,466,800 |
| 2025/5/2 |
888 |
894 |
871 |
888 |
+0.11% |
1,443,300 |
| 2025/5/1 |
891 |
891 |
873 |
887 |
-0.11% |
985,300 |
| 2025/4/30 |
888 |
891 |
874 |
888 |
+0.68% |
1,107,600 |
| 2025/4/28 |
911 |
917 |
882 |
882 |
+0.11% |
1,631,700 |
| 2025/4/25 |
885 |
896 |
873 |
881 |
+0.57% |
1,255,800 |
| 2025/4/24 |
878 |
886 |
868 |
876 |
+0.69% |
1,430,200 |
| 2025/4/23 |
870 |
880 |
860 |
870 |
+1.64% |
2,036,000 |
| 2025/4/22 |
845 |
860 |
838 |
856 |
-0.35% |
1,436,500 |
| 2025/4/21 |
880 |
884 |
856 |
859 |
-2.72% |
1,678,500 |
| 2025/4/18 |
857 |
888 |
850 |
883 |
+4.00% |
1,943,300 |
| 2025/4/17 |
851 |
861 |
828 |
849 |
-0.35% |
2,851,400 |
| 2025/4/16 |
869 |
870 |
848 |
852 |
-2.52% |
2,167,100 |
| 2025/4/15 |
879 |
890 |
867 |
874 |
-0.91% |
1,763,700 |
| 2025/4/14 |
908 |
924 |
882 |
882 |
-2.00% |
1,706,300 |
| 2025/4/11 |
866 |
905 |
861 |
900 |
-4.36% |
3,702,600 |
| 2025/4/10 |
916 |
946 |
881 |
941 |
+16.03% |
5,530,600 |
| 2025/4/9 |
810 |
823 |
789 |
811 |
-4.92% |
2,844,300 |
| 2025/4/8 |
820 |
856 |
813 |
853 |
+12.24% |
3,546,300 |
| 2025/4/7 |
753 |
795 |
745 |
760 |
-11.11% |
4,605,300 |
| 2025/4/4 |
880 |
892 |
833 |
855 |
-6.25% |
3,956,900 |
| 2025/4/3 |
923 |
943 |
908 |
912 |
-5.79% |
3,013,300 |
| 2025/4/2 |
982 |
987 |
962 |
968 |
-0.10% |
1,597,800 |
| 2025/4/1 |
999 |
1,010 |
965 |
969 |
-1.62% |
2,609,400 |
| 2025/3/31 |
1,034 |
1,036 |
985 |
985 |
-7.42% |
2,967,800 |
| 2025/3/28 |
1,061 |
1,067 |
1,049 |
1,064 |
+0.28% |
1,390,200 |
| 2025/3/27 |
1,045 |
1,073 |
1,043 |
1,061 |
+0.66% |
1,684,000 |
| 2025/3/26 |
1,070 |
1,077 |
1,048 |
1,054 |
-1.03% |
1,808,500 |
| 2025/3/25 |
1,074 |
1,078 |
1,058 |
1,065 |
-0.84% |
1,693,000 |
| 2025/3/24 |
1,066 |
1,081 |
1,062 |
1,074 |
-0.56% |
1,836,600 |
| 2025/3/21 |
1,075 |
1,097 |
1,065 |
1,080 |
+0.75% |
2,778,900 |
| 2025/3/19 |
1,045 |
1,081 |
1,043 |
1,072 |
+2.29% |
2,043,500 |
| 2025/3/18 |
1,048 |
1,060 |
1,033 |
1,048 |
+0.96% |
2,104,800 |
| 2025/3/17 |
1,026 |
1,048 |
1,024 |
1,038 |
+1.67% |
1,633,300 |
| 2025/3/14 |
1,026 |
1,034 |
1,015 |
1,021 |
-0.87% |
2,305,000 |
| 2025/3/13 |
1,049 |
1,067 |
1,021 |
1,030 |
+0.59% |
3,054,200 |
| 2025/3/12 |
1,044 |
1,056 |
1,024 |
1,024 |
-0.97% |
1,822,600 |
| 2025/3/11 |
1,020 |
1,034 |
999 |
1,034 |
-1.80% |
3,389,500 |
| 2025/3/10 |
1,078 |
1,079 |
1,039 |
1,053 |
-3.22% |
3,329,200 |
| 2025/3/7 |
1,140 |
1,144 |
1,088 |
1,088 |
-5.31% |
3,157,700 |
| 2025/3/6 |
1,152 |
1,158 |
1,133 |
1,149 |
-0.26% |
1,671,600 |
| 2025/3/5 |
1,169 |
1,173 |
1,132 |
1,152 |
-1.45% |
1,710,600 |
| 2025/3/4 |
1,191 |
1,202 |
1,145 |
1,169 |
+0.69% |
2,355,900 |
| 2025/3/3 |
1,145 |
1,172 |
1,140 |
1,161 |
+2.38% |
1,757,800 |
| 2025/2/28 |
1,145 |
1,161 |
1,123 |
1,134 |
-0.53% |
2,257,500 |
| 2025/2/27 |
1,134 |
1,140 |
1,115 |
1,140 |
+0.88% |
1,715,500 |
| 2025/2/26 |
1,131 |
1,137 |
1,113 |
1,130 |
-1.99% |
2,468,900 |
| 2025/2/25 |
1,175 |
1,188 |
1,148 |
1,153 |
-1.54% |
1,832,900 |
| 2025/2/21 |
1,170 |
1,186 |
1,160 |
1,171 |
-0.76% |
1,728,600 |
| 2025/2/20 |
1,210 |
1,218 |
1,166 |
1,180 |
-4.30% |
3,596,500 |
| 2025/2/19 |
1,271 |
1,271 |
1,233 |
1,233 |
-4.12% |
3,304,900 |
| 2025/2/18 |
1,283 |
1,296 |
1,273 |
1,286 |
-0.31% |
1,506,900 |
| 2025/2/17 |
1,316 |
1,322 |
1,280 |
1,290 |
-2.64% |
2,368,500 |
| 2025/2/14 |
1,320 |
1,345 |
1,310 |
1,325 |
-3.64% |
2,225,500 |
| 2025/2/13 |
1,360 |
1,385 |
1,355 |
1,375 |
+2.23% |
2,146,700 |
| 2025/2/12 |
1,349 |
1,357 |
1,290 |
1,345 |
-0.15% |
4,848,600 |
| 2025/2/10 |
1,400 |
1,436 |
1,250 |
1,347 |
-3.37% |
9,287,900 |
| 2025/2/7 |
1,410 |
1,420 |
1,386 |
1,394 |
-0.14% |
1,824,900 |
| 2025/2/6 |
1,370 |
1,399 |
1,367 |
1,396 |
+2.27% |
1,585,400 |
| 2025/2/5 |
1,325 |
1,379 |
1,318 |
1,365 |
+2.32% |
1,983,300 |
| 2025/2/4 |
1,312 |
1,361 |
1,305 |
1,334 |
+1.68% |
1,987,500 |
| 2025/2/3 |
1,320 |
1,348 |
1,310 |
1,312 |
-0.30% |
1,673,200 |
| 2025/1/31 |
1,329 |
1,341 |
1,314 |
1,316 |
-2.45% |
1,792,500 |
| 2025/1/30 |
1,343 |
1,351 |
1,329 |
1,349 |
-0.37% |
1,115,900 |
| 2025/1/29 |
1,302 |
1,370 |
1,301 |
1,354 |
+3.99% |
1,948,800 |
| 2025/1/28 |
1,277 |
1,309 |
1,263 |
1,302 |
+1.96% |
1,267,400 |
| 2025/1/27 |
1,304 |
1,310 |
1,277 |
1,277 |
-2.15% |
1,513,700 |
| 2025/1/24 |
1,300 |
1,315 |
1,296 |
1,305 |
+0.69% |
1,336,600 |
| 2025/1/23 |
1,305 |
1,319 |
1,296 |
1,296 |
-0.46% |
1,769,500 |
| 2025/1/22 |
1,300 |
1,304 |
1,269 |
1,302 |
+3.91% |
2,830,000 |
| 2025/1/21 |
1,244 |
1,257 |
1,238 |
1,253 |
+2.45% |
1,673,600 |
| 2025/1/20 |
1,229 |
1,245 |
1,221 |
1,223 |
+0.49% |
1,363,700 |
| 2025/1/17 |
1,234 |
1,255 |
1,199 |
1,217 |
-0.98% |
2,163,800 |
|
