| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,817 |
2,944 |
2,606 |
2,695 |
-8.11% |
3,613,000 |
| 2025/7/10 |
2,802 |
2,933 |
2,790 |
2,933 |
+20.55% |
3,149,300 |
| 2025/7/9 |
2,218 |
2,450 |
2,190 |
2,433 |
+9.35% |
3,559,500 |
| 2025/7/8 |
2,256 |
2,341 |
2,170 |
2,225 |
-2.71% |
2,732,100 |
| 2025/7/7 |
2,007 |
2,287 |
1,980 |
2,287 |
+21.20% |
5,760,300 |
| 2025/7/4 |
1,830 |
1,960 |
1,820 |
1,887 |
+5.07% |
1,226,700 |
| 2025/7/3 |
1,800 |
1,818 |
1,777 |
1,796 |
-1.21% |
401,200 |
| 2025/7/2 |
1,880 |
1,911 |
1,811 |
1,818 |
-5.90% |
677,000 |
| 2025/7/1 |
1,813 |
1,965 |
1,775 |
1,932 |
+6.56% |
1,456,900 |
| 2025/6/30 |
1,777 |
1,840 |
1,732 |
1,813 |
-0.22% |
1,015,500 |
| 2025/6/27 |
1,980 |
2,020 |
1,782 |
1,817 |
-6.63% |
1,635,300 |
| 2025/6/26 |
2,003 |
2,026 |
1,888 |
1,946 |
-1.07% |
996,400 |
| 2025/6/25 |
2,029 |
2,075 |
1,959 |
1,967 |
-2.62% |
714,600 |
| 2025/6/24 |
2,145 |
2,168 |
2,020 |
2,020 |
-3.58% |
907,100 |
| 2025/6/23 |
2,064 |
2,120 |
2,022 |
2,095 |
-0.38% |
589,000 |
| 2025/6/20 |
2,163 |
2,262 |
2,065 |
2,103 |
-2.32% |
774,900 |
| 2025/6/19 |
2,222 |
2,270 |
2,132 |
2,153 |
-6.02% |
946,200 |
| 2025/6/18 |
2,058 |
2,355 |
2,058 |
2,291 |
+17.19% |
3,826,700 |
| 2025/6/17 |
2,024 |
2,058 |
1,914 |
1,955 |
-1.86% |
850,000 |
| 2025/6/16 |
2,012 |
2,038 |
1,937 |
1,992 |
-0.50% |
702,600 |
| 2025/6/13 |
2,106 |
2,138 |
1,957 |
2,002 |
-4.53% |
1,100,100 |
| 2025/6/12 |
1,983 |
2,125 |
1,981 |
2,097 |
+5.43% |
1,518,000 |
| 2025/6/11 |
2,124 |
2,127 |
1,927 |
1,989 |
-6.36% |
1,839,300 |
| 2025/6/10 |
2,048 |
2,145 |
1,985 |
2,124 |
+4.58% |
1,986,400 |
| 2025/6/9 |
1,890 |
2,134 |
1,885 |
2,031 |
+7.63% |
4,192,800 |
| 2025/6/6 |
1,890 |
1,957 |
1,805 |
1,887 |
+1.23% |
3,813,900 |
| 2025/6/5 |
1,736 |
1,935 |
1,700 |
1,864 |
+9.33% |
5,741,100 |
| 2025/6/4 |
1,655 |
1,830 |
1,643 |
1,705 |
+3.15% |
3,330,600 |
| 2025/6/3 |
1,527 |
1,740 |
1,525 |
1,653 |
+7.83% |
3,566,800 |
| 2025/6/2 |
1,520 |
1,550 |
1,460 |
1,533 |
+2.47% |
873,300 |
| 2025/5/30 |
1,690 |
1,698 |
1,456 |
1,496 |
-10.26% |
2,398,200 |
| 2025/5/29 |
1,610 |
1,711 |
1,593 |
1,667 |
+1.96% |
1,953,500 |
| 2025/5/28 |
1,620 |
1,658 |
1,585 |
1,635 |
+0.80% |
1,184,600 |
| 2025/5/27 |
1,701 |
1,787 |
1,620 |
1,622 |
+0.43% |
4,591,900 |
| 2025/5/26 |
1,590 |
1,660 |
1,551 |
1,615 |
+0.25% |
2,015,400 |
| 2025/5/23 |
1,723 |
1,767 |
1,605 |
1,611 |
-7.68% |
2,868,000 |
| 2025/5/22 |
1,827 |
1,893 |
1,735 |
1,745 |
-5.83% |
4,157,500 |
| 2025/5/21 |
1,620 |
1,946 |
1,526 |
1,853 |
+17.13% |
12,684,700 |
| 2025/5/20 |
1,359 |
1,593 |
1,344 |
1,582 |
+19.04% |
5,341,700 |
| 2025/5/19 |
1,565 |
1,597 |
1,327 |
1,329 |
-5.41% |
2,536,700 |
| 2025/5/16 |
1,263 |
1,505 |
1,261 |
1,405 |
+10.63% |
3,924,000 |
| 2025/5/15 |
1,120 |
1,327 |
1,116 |
1,270 |
+7.63% |
3,135,200 |
| 2025/5/14 |
1,186 |
1,265 |
1,159 |
1,180 |
+1.72% |
1,705,800 |
| 2025/5/13 |
1,088 |
1,186 |
1,071 |
1,160 |
+11.86% |
2,164,200 |
| 2025/5/12 |
1,076 |
1,080 |
1,012 |
1,037 |
-4.69% |
1,267,500 |
| 2025/5/9 |
1,239 |
1,250 |
1,059 |
1,088 |
-5.31% |
4,910,200 |
| 2025/5/8 |
1,044 |
1,149 |
1,036 |
1,149 |
+15.02% |
885,100 |
| 2025/5/7 |
999 |
1,012 |
992 |
999 |
-1.77% |
256,100 |
| 2025/5/2 |
998 |
1,026 |
992 |
1,017 |
+2.11% |
273,400 |
| 2025/5/1 |
1,028 |
1,040 |
995 |
996 |
-3.11% |
341,900 |
| 2025/4/30 |
1,020 |
1,028 |
1,002 |
1,028 |
+1.28% |
205,900 |
| 2025/4/28 |
1,023 |
1,066 |
1,015 |
1,015 |
+0.59% |
272,900 |
| 2025/4/25 |
1,010 |
1,036 |
1,008 |
1,009 |
-0.39% |
221,200 |
| 2025/4/24 |
1,000 |
1,027 |
995 |
1,013 |
+1.40% |
254,200 |
| 2025/4/23 |
1,027 |
1,040 |
992 |
999 |
-1.67% |
341,100 |
| 2025/4/22 |
1,020 |
1,031 |
997 |
1,016 |
-1.65% |
330,600 |
| 2025/4/21 |
1,038 |
1,046 |
1,017 |
1,033 |
-1.15% |
209,800 |
| 2025/4/18 |
1,030 |
1,080 |
1,030 |
1,045 |
+0.87% |
319,700 |
| 2025/4/17 |
1,020 |
1,036 |
1,012 |
1,036 |
+0.68% |
139,900 |
| 2025/4/16 |
1,036 |
1,048 |
1,002 |
1,029 |
-2.28% |
318,100 |
| 2025/4/15 |
1,072 |
1,139 |
1,052 |
1,053 |
-1.59% |
590,300 |
| 2025/4/14 |
1,070 |
1,099 |
1,055 |
1,070 |
-0.47% |
351,200 |
| 2025/4/11 |
1,040 |
1,075 |
1,012 |
1,075 |
+2.77% |
443,900 |
| 2025/4/10 |
1,150 |
1,170 |
1,037 |
1,046 |
+4.60% |
756,300 |
| 2025/4/9 |
1,000 |
1,060 |
948 |
1,000 |
-1.77% |
740,500 |
| 2025/4/8 |
953 |
1,018 |
951 |
1,018 |
+17.28% |
598,100 |
| 2025/4/7 |
888 |
1,000 |
868 |
868 |
-15.15% |
745,900 |
| 2025/4/4 |
1,011 |
1,063 |
963 |
1,023 |
-3.76% |
662,100 |
| 2025/4/3 |
977 |
1,063 |
957 |
1,063 |
+5.25% |
378,100 |
| 2025/4/2 |
1,017 |
1,025 |
993 |
1,010 |
-1.75% |
333,100 |
| 2025/4/1 |
1,040 |
1,053 |
1,003 |
1,028 |
-1.91% |
462,500 |
| 2025/3/31 |
1,045 |
1,099 |
1,024 |
1,048 |
-5.16% |
485,100 |
| 2025/3/28 |
1,125 |
1,164 |
1,086 |
1,105 |
-2.64% |
540,500 |
| 2025/3/27 |
1,120 |
1,170 |
1,100 |
1,135 |
-1.30% |
665,300 |
| 2025/3/26 |
1,105 |
1,230 |
1,079 |
1,150 |
+1.77% |
1,612,700 |
| 2025/3/25 |
1,215 |
1,224 |
1,130 |
1,130 |
-5.99% |
565,500 |
| 2025/3/24 |
1,248 |
1,248 |
1,180 |
1,202 |
-4.38% |
670,800 |
| 2025/3/21 |
1,240 |
1,291 |
1,229 |
1,257 |
+0.88% |
1,124,400 |
| 2025/3/19 |
1,087 |
1,403 |
1,087 |
1,246 |
+11.65% |
6,861,800 |
| 2025/3/18 |
1,135 |
1,154 |
1,043 |
1,116 |
-0.53% |
1,455,500 |
| 2025/3/17 |
1,002 |
1,122 |
990 |
1,122 |
+15.43% |
744,800 |
| 2025/3/14 |
987 |
1,013 |
967 |
972 |
-1.42% |
326,600 |
| 2025/3/13 |
1,003 |
1,030 |
981 |
986 |
-1.40% |
341,500 |
| 2025/3/12 |
976 |
1,028 |
966 |
1,000 |
+5.15% |
700,400 |
| 2025/3/11 |
983 |
990 |
917 |
951 |
-5.47% |
771,400 |
| 2025/3/10 |
1,040 |
1,063 |
976 |
1,006 |
-5.98% |
1,077,400 |
| 2025/3/7 |
1,151 |
1,152 |
1,041 |
1,070 |
-9.25% |
879,900 |
| 2025/3/6 |
1,305 |
1,310 |
1,170 |
1,179 |
-10.27% |
1,295,100 |
| 2025/3/5 |
1,206 |
1,327 |
1,187 |
1,314 |
+6.74% |
926,000 |
| 2025/3/4 |
1,314 |
1,336 |
1,210 |
1,231 |
-8.00% |
611,600 |
| 2025/3/3 |
1,247 |
1,370 |
1,215 |
1,338 |
+8.25% |
614,500 |
| 2025/2/28 |
1,370 |
1,370 |
1,212 |
1,236 |
-10.43% |
775,700 |
| 2025/2/27 |
1,451 |
1,460 |
1,345 |
1,380 |
-7.94% |
995,000 |
| 2025/2/26 |
1,456 |
1,519 |
1,420 |
1,499 |
+3.88% |
1,088,500 |
| 2025/2/25 |
1,323 |
1,450 |
1,321 |
1,443 |
+8.74% |
905,900 |
| 2025/2/21 |
1,322 |
1,390 |
1,286 |
1,327 |
+0.30% |
628,500 |
| 2025/2/20 |
1,334 |
1,358 |
1,286 |
1,323 |
-0.08% |
540,400 |
| 2025/2/19 |
1,407 |
1,473 |
1,297 |
1,324 |
-5.90% |
1,210,100 |
| 2025/2/18 |
1,427 |
1,579 |
1,375 |
1,407 |
-1.47% |
2,065,800 |
| 2025/2/17 |
1,565 |
1,758 |
1,372 |
1,428 |
-6.36% |
3,996,000 |
| 2025/2/14 |
1,299 |
1,525 |
1,291 |
1,525 |
+24.49% |
2,191,900 |
| 2025/2/13 |
1,316 |
1,316 |
1,170 |
1,225 |
-5.55% |
730,200 |
| 2025/2/12 |
1,187 |
1,390 |
1,165 |
1,297 |
+8.26% |
1,918,000 |
| 2025/2/10 |
1,155 |
1,247 |
1,144 |
1,198 |
-1.24% |
944,200 |
| 2025/2/7 |
1,200 |
1,310 |
1,150 |
1,213 |
-2.88% |
1,305,200 |
| 2025/2/6 |
1,199 |
1,399 |
1,173 |
1,249 |
+4.08% |
2,204,800 |
| 2025/2/5 |
1,391 |
1,393 |
1,180 |
1,200 |
-12.85% |
1,650,500 |
| 2025/2/4 |
1,585 |
1,667 |
1,206 |
1,377 |
-3.37% |
4,732,100 |
| 2025/2/3 |
1,080 |
1,425 |
1,056 |
1,425 |
+26.67% |
6,346,900 |
| 2025/1/31 |
1,185 |
1,500 |
1,125 |
1,125 |
-26.23% |
5,619,200 |
| 2025/1/30 |
2,375 |
2,474 |
1,525 |
1,525 |
-24.69% |
2,092,900 |
| 2025/1/29 |
1,705 |
2,025 |
1,650 |
2,025 |
+24.62% |
5,385,900 |
| 2025/1/28 |
1,355 |
1,625 |
1,355 |
1,625 |
+22.64% |
5,434,100 |
| 2025/1/27 |
1,160 |
1,340 |
1,142 |
1,325 |
+27.40% |
7,793,200 |
| 2025/1/24 |
944 |
1,040 |
935 |
1,040 |
+16.85% |
2,316,100 |
| 2025/1/23 |
944 |
1,004 |
865 |
890 |
+4.22% |
7,138,600 |
| 2025/1/22 |
726 |
854 |
705 |
854 |
+21.31% |
3,961,700 |
| 2025/1/21 |
586 |
704 |
571 |
704 |
+16.56% |
2,340,300 |
| 2025/1/20 |
610 |
624 |
552 |
604 |
-1.15% |
1,846,600 |
| 2025/1/17 |
641 |
709 |
570 |
611 |
-6.14% |
9,004,900 |
| 2025/1/16 |
531 |
651 |
502 |
651 |
+18.15% |
8,587,300 |
| 2025/1/15 |
642 |
642 |
508 |
551 |
+1.66% |
7,294,800 |
| 2025/1/14 |
477 |
542 |
434 |
542 |
+17.32% |
6,179,800 |
|
