日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
1,218 |
1,231 |
1,187 |
1,192 |
-0.50% |
30,400 |
2025/7/15 |
1,200 |
1,276 |
1,173 |
1,198 |
+3.81% |
241,800 |
2025/7/14 |
1,148 |
1,188 |
1,144 |
1,154 |
-2.12% |
64,100 |
2025/7/11 |
1,173 |
1,244 |
1,142 |
1,179 |
-0.51% |
136,300 |
2025/7/10 |
1,178 |
1,210 |
1,156 |
1,185 |
+0.85% |
86,000 |
2025/7/9 |
1,165 |
1,224 |
1,141 |
1,175 |
-1.26% |
185,800 |
2025/7/8 |
1,415 |
1,415 |
1,190 |
1,190 |
+6.73% |
1,469,000 |
2025/7/7 |
1,115 |
1,115 |
1,115 |
1,115 |
+15.54% |
12,100 |
2025/7/4 |
950 |
965 |
935 |
965 |
+1.79% |
7,200 |
2025/7/3 |
940 |
948 |
923 |
948 |
-0.32% |
7,100 |
2025/7/2 |
951 |
965 |
931 |
951 |
-1.55% |
8,700 |
2025/7/1 |
978 |
984 |
951 |
966 |
-1.93% |
9,800 |
2025/6/30 |
982 |
1,050 |
976 |
985 |
+1.86% |
11,900 |
2025/6/27 |
967 |
980 |
956 |
967 |
+1.36% |
11,600 |
2025/6/26 |
953 |
964 |
947 |
954 |
+0.95% |
4,000 |
2025/6/25 |
980 |
980 |
929 |
945 |
-2.07% |
10,700 |
2025/6/24 |
944 |
972 |
944 |
965 |
+2.88% |
5,100 |
2025/6/23 |
943 |
945 |
914 |
938 |
-1.68% |
12,200 |
2025/6/20 |
953 |
962 |
946 |
954 |
+0.21% |
13,000 |
2025/6/19 |
984 |
988 |
952 |
952 |
-3.25% |
27,000 |
2025/6/18 |
982 |
1,020 |
982 |
984 |
-2.77% |
23,000 |
2025/6/17 |
996 |
1,012 |
987 |
1,012 |
+2.22% |
8,800 |
2025/6/16 |
985 |
1,013 |
977 |
990 |
+0.10% |
10,100 |
2025/6/13 |
991 |
991 |
966 |
989 |
+0.30% |
21,500 |
2025/6/12 |
988 |
1,003 |
986 |
986 |
-0.40% |
8,400 |
2025/6/11 |
997 |
1,017 |
989 |
990 |
-0.70% |
12,300 |
2025/6/10 |
990 |
1,020 |
985 |
997 |
+0.20% |
21,600 |
2025/6/9 |
1,006 |
1,006 |
973 |
995 |
+0.40% |
29,400 |
2025/6/6 |
1,044 |
1,053 |
989 |
991 |
-4.80% |
60,300 |
2025/6/5 |
1,137 |
1,137 |
1,029 |
1,041 |
-9.16% |
99,900 |
2025/6/4 |
1,077 |
1,188 |
1,053 |
1,146 |
+6.41% |
222,300 |
2025/6/3 |
1,045 |
1,101 |
1,045 |
1,077 |
+5.38% |
34,300 |
2025/6/2 |
1,026 |
1,040 |
999 |
1,022 |
-0.39% |
29,600 |
2025/5/30 |
1,011 |
1,051 |
1,011 |
1,026 |
+0.10% |
13,300 |
2025/5/29 |
1,039 |
1,043 |
1,023 |
1,025 |
-1.82% |
8,800 |
2025/5/28 |
1,057 |
1,085 |
1,030 |
1,044 |
-3.06% |
20,000 |
2025/5/27 |
1,030 |
1,081 |
1,025 |
1,077 |
+4.56% |
31,100 |
2025/5/26 |
1,008 |
1,069 |
1,005 |
1,030 |
+3.00% |
44,000 |
2025/5/23 |
975 |
1,069 |
975 |
1,000 |
+8.70% |
106,100 |
2025/5/22 |
973 |
973 |
920 |
920 |
-7.35% |
38,400 |
2025/5/21 |
1,052 |
1,059 |
967 |
993 |
-6.32% |
33,100 |
2025/5/20 |
1,082 |
1,118 |
1,060 |
1,060 |
-2.03% |
32,100 |
2025/5/19 |
1,098 |
1,113 |
1,049 |
1,082 |
+0.65% |
19,100 |
2025/5/16 |
1,070 |
1,118 |
1,049 |
1,075 |
-0.46% |
10,500 |
2025/5/15 |
1,076 |
1,128 |
1,031 |
1,080 |
-1.82% |
85,300 |
2025/5/14 |
1,092 |
1,100 |
1,056 |
1,100 |
-0.27% |
15,300 |
2025/5/13 |
1,103 |
1,138 |
1,038 |
1,103 |
+1.66% |
52,700 |
2025/5/12 |
1,055 |
1,144 |
1,047 |
1,085 |
+0.00% |
77,400 |
2025/5/9 |
1,069 |
1,085 |
1,020 |
1,085 |
+0.84% |
33,100 |
2025/5/8 |
1,085 |
1,094 |
1,061 |
1,076 |
-0.83% |
22,300 |
2025/5/7 |
982 |
1,085 |
982 |
1,085 |
+8.83% |
73,300 |
2025/5/2 |
949 |
999 |
940 |
997 |
+4.07% |
24,500 |
2025/5/1 |
930 |
959 |
910 |
958 |
+1.38% |
22,400 |
2025/4/30 |
868 |
997 |
868 |
945 |
+7.02% |
158,200 |
2025/4/28 |
890 |
891 |
862 |
883 |
-0.79% |
5,200 |
2025/4/25 |
895 |
895 |
860 |
890 |
-0.56% |
10,700 |
2025/4/24 |
888 |
900 |
866 |
895 |
+0.90% |
11,300 |
2025/4/23 |
889 |
897 |
858 |
887 |
-1.88% |
17,700 |
2025/4/22 |
853 |
958 |
853 |
904 |
+1.46% |
73,500 |
2025/4/21 |
898 |
907 |
872 |
891 |
-1.66% |
25,600 |
2025/4/18 |
905 |
1,042 |
880 |
906 |
-0.22% |
181,100 |
2025/4/17 |
870 |
909 |
870 |
908 |
+0.89% |
19,700 |
2025/4/16 |
899 |
933 |
890 |
900 |
+0.22% |
19,700 |
2025/4/15 |
828 |
932 |
828 |
898 |
+12.67% |
54,500 |
2025/4/14 |
775 |
797 |
761 |
797 |
+2.44% |
2,400 |
2025/4/11 |
743 |
778 |
740 |
778 |
+3.18% |
4,100 |
2025/4/10 |
722 |
760 |
715 |
754 |
+11.37% |
7,200 |
2025/4/9 |
662 |
702 |
662 |
677 |
+0.74% |
4,200 |
2025/4/8 |
651 |
699 |
651 |
672 |
+9.62% |
16,000 |
2025/4/7 |
604 |
703 |
593 |
613 |
-13.54% |
28,100 |
2025/4/4 |
746 |
751 |
652 |
709 |
-6.71% |
29,500 |
2025/4/3 |
768 |
771 |
745 |
760 |
-5.00% |
11,300 |
2025/4/2 |
799 |
800 |
799 |
800 |
+0.13% |
200 |
2025/4/1 |
808 |
816 |
799 |
799 |
-1.60% |
2,000 |
2025/3/31 |
811 |
812 |
781 |
812 |
-0.98% |
2,900 |
2025/3/28 |
805 |
820 |
805 |
820 |
+0.00% |
400 |
2025/3/27 |
820 |
821 |
820 |
820 |
-0.36% |
1,500 |
2025/3/26 |
830 |
840 |
823 |
823 |
-0.24% |
1,300 |
2025/3/25 |
848 |
848 |
818 |
825 |
-0.96% |
2,600 |
2025/3/24 |
806 |
833 |
806 |
833 |
+3.35% |
2,400 |
2025/3/21 |
810 |
820 |
806 |
806 |
-0.12% |
1,800 |
2025/3/19 |
803 |
807 |
803 |
807 |
+0.00% |
300 |
2025/3/18 |
795 |
820 |
795 |
807 |
+1.51% |
1,800 |
2025/3/17 |
808 |
809 |
795 |
795 |
-1.49% |
900 |
2025/3/14 |
798 |
807 |
798 |
807 |
-0.49% |
800 |
2025/3/13 |
786 |
811 |
786 |
811 |
+1.88% |
1,100 |
2025/3/12 |
791 |
807 |
786 |
796 |
-1.12% |
5,700 |
2025/3/11 |
800 |
805 |
800 |
805 |
+0.25% |
400 |
2025/3/7 |
792 |
803 |
781 |
803 |
+0.38% |
3,800 |
2025/3/6 |
791 |
800 |
791 |
800 |
+1.14% |
300 |
2025/3/5 |
790 |
805 |
774 |
791 |
-1.49% |
5,200 |
2025/3/4 |
802 |
810 |
802 |
803 |
-0.37% |
600 |
2025/3/3 |
802 |
826 |
802 |
806 |
+1.51% |
1,900 |
2025/2/28 |
818 |
818 |
768 |
794 |
-4.22% |
19,400 |
2025/2/27 |
831 |
842 |
815 |
829 |
-0.24% |
8,300 |
2025/2/26 |
838 |
843 |
828 |
831 |
-0.84% |
1,900 |
2025/2/25 |
848 |
868 |
822 |
838 |
-1.41% |
4,300 |
2025/2/21 |
816 |
893 |
816 |
850 |
+1.55% |
9,900 |
2025/2/20 |
888 |
888 |
830 |
837 |
-5.74% |
7,700 |
2025/2/19 |
881 |
896 |
881 |
888 |
+1.02% |
3,800 |
2025/2/18 |
923 |
932 |
879 |
879 |
+0.11% |
5,400 |
2025/2/17 |
897 |
915 |
878 |
878 |
-2.12% |
3,800 |
2025/2/14 |
901 |
910 |
879 |
897 |
+0.00% |
6,400 |
2025/2/13 |
928 |
946 |
892 |
897 |
-3.13% |
15,700 |
2025/2/12 |
909 |
1,020 |
864 |
926 |
+3.46% |
86,900 |
2025/2/10 |
822 |
896 |
806 |
895 |
+10.90% |
29,500 |
2025/2/7 |
775 |
810 |
775 |
807 |
+4.94% |
12,800 |
2025/2/6 |
759 |
779 |
751 |
769 |
+1.05% |
6,600 |
2025/2/5 |
738 |
773 |
738 |
761 |
+3.54% |
4,400 |
2025/2/4 |
735 |
756 |
732 |
735 |
+1.24% |
9,700 |
2025/2/3 |
726 |
735 |
724 |
726 |
+0.00% |
1,800 |
2025/1/31 |
728 |
729 |
725 |
726 |
-0.68% |
2,900 |
2025/1/30 |
736 |
736 |
729 |
731 |
-0.68% |
1,100 |
2025/1/29 |
735 |
744 |
728 |
736 |
+0.14% |
2,500 |
2025/1/28 |
727 |
742 |
727 |
735 |
+1.24% |
2,500 |
2025/1/27 |
723 |
746 |
723 |
726 |
+0.41% |
5,400 |
2025/1/24 |
735 |
735 |
720 |
723 |
-0.14% |
3,400 |
2025/1/23 |
723 |
730 |
720 |
724 |
-0.96% |
1,800 |
2025/1/22 |
737 |
737 |
730 |
731 |
-1.08% |
400 |
2025/1/21 |
740 |
740 |
732 |
739 |
-1.07% |
1,300 |
2025/1/20 |
729 |
747 |
729 |
747 |
+2.47% |
1,600 |
2025/1/17 |
714 |
729 |
714 |
729 |
+1.11% |
1,200 |
2025/1/16 |
713 |
721 |
699 |
721 |
+1.69% |
6,600 |
|