| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
1,883 |
1,963 |
1,869 |
1,955 |
+5.05% |
102,100 |
| 2025/7/10 |
1,826 |
1,896 |
1,822 |
1,861 |
+1.81% |
96,600 |
| 2025/7/9 |
1,752 |
1,870 |
1,697 |
1,828 |
+6.16% |
133,000 |
| 2025/7/8 |
1,701 |
1,806 |
1,701 |
1,722 |
+3.86% |
103,500 |
| 2025/7/7 |
1,737 |
1,748 |
1,658 |
1,658 |
-5.20% |
50,900 |
| 2025/7/4 |
1,835 |
1,837 |
1,710 |
1,749 |
-4.43% |
58,800 |
| 2025/7/3 |
1,808 |
1,876 |
1,808 |
1,830 |
+1.22% |
56,100 |
| 2025/7/2 |
1,890 |
1,905 |
1,805 |
1,808 |
-4.84% |
39,000 |
| 2025/7/1 |
1,987 |
2,013 |
1,879 |
1,900 |
-5.66% |
172,400 |
| 2025/6/30 |
2,154 |
2,178 |
2,010 |
2,014 |
-6.63% |
545,600 |
| 2025/6/27 |
2,100 |
2,187 |
2,100 |
2,157 |
+2.18% |
252,200 |
| 2025/6/26 |
2,045 |
2,123 |
2,038 |
2,111 |
+2.78% |
52,400 |
| 2025/6/25 |
2,037 |
2,067 |
2,012 |
2,054 |
+0.24% |
35,300 |
| 2025/6/24 |
2,062 |
2,062 |
2,012 |
2,049 |
+0.79% |
30,900 |
| 2025/6/23 |
1,985 |
2,055 |
1,965 |
2,033 |
+2.78% |
133,200 |
| 2025/6/20 |
2,021 |
2,030 |
1,978 |
1,978 |
-1.35% |
131,900 |
| 2025/6/19 |
2,000 |
2,024 |
1,977 |
2,005 |
+0.30% |
40,500 |
| 2025/6/18 |
1,960 |
2,017 |
1,960 |
1,999 |
+6.33% |
106,900 |
| 2025/6/17 |
1,879 |
1,912 |
1,862 |
1,880 |
+0.75% |
46,500 |
| 2025/6/16 |
1,805 |
1,881 |
1,791 |
1,866 |
+3.90% |
45,600 |
| 2025/6/13 |
1,770 |
1,808 |
1,715 |
1,796 |
+1.18% |
37,700 |
| 2025/6/12 |
1,775 |
1,843 |
1,770 |
1,775 |
-0.39% |
49,000 |
| 2025/6/11 |
1,742 |
1,782 |
1,742 |
1,782 |
+2.30% |
34,700 |
| 2025/6/10 |
1,730 |
1,782 |
1,715 |
1,742 |
+0.69% |
48,000 |
| 2025/6/9 |
1,784 |
1,799 |
1,722 |
1,730 |
-3.89% |
80,000 |
| 2025/6/6 |
1,640 |
1,814 |
1,638 |
1,800 |
+9.09% |
125,600 |
| 2025/6/5 |
1,653 |
1,670 |
1,638 |
1,650 |
-1.20% |
28,400 |
| 2025/6/4 |
1,604 |
1,674 |
1,604 |
1,670 |
+3.53% |
20,400 |
| 2025/6/3 |
1,593 |
1,624 |
1,577 |
1,613 |
+0.69% |
23,700 |
| 2025/6/2 |
1,618 |
1,639 |
1,591 |
1,602 |
-2.02% |
34,700 |
| 2025/5/30 |
1,623 |
1,651 |
1,600 |
1,635 |
-1.45% |
18,900 |
| 2025/5/29 |
1,659 |
1,669 |
1,608 |
1,659 |
+0.97% |
36,000 |
| 2025/5/28 |
1,725 |
1,725 |
1,615 |
1,643 |
-4.64% |
46,100 |
| 2025/5/27 |
1,709 |
1,730 |
1,709 |
1,723 |
-0.06% |
17,500 |
| 2025/5/26 |
1,740 |
1,741 |
1,702 |
1,724 |
+0.17% |
40,300 |
| 2025/5/23 |
1,668 |
1,725 |
1,668 |
1,721 |
+3.24% |
36,400 |
| 2025/5/22 |
1,673 |
1,683 |
1,662 |
1,667 |
-1.88% |
25,300 |
| 2025/5/21 |
1,666 |
1,713 |
1,666 |
1,699 |
+0.65% |
29,400 |
| 2025/5/20 |
1,655 |
1,690 |
1,655 |
1,688 |
+1.93% |
38,100 |
| 2025/5/19 |
1,643 |
1,656 |
1,614 |
1,656 |
-0.24% |
43,200 |
| 2025/5/16 |
1,660 |
1,697 |
1,637 |
1,660 |
-0.72% |
28,700 |
| 2025/5/15 |
1,631 |
1,688 |
1,630 |
1,672 |
+2.14% |
34,300 |
| 2025/5/14 |
1,576 |
1,652 |
1,576 |
1,637 |
+3.87% |
57,600 |
| 2025/5/13 |
1,565 |
1,600 |
1,558 |
1,576 |
+1.68% |
20,900 |
| 2025/5/12 |
1,554 |
1,577 |
1,539 |
1,550 |
-0.96% |
17,900 |
| 2025/5/9 |
1,576 |
1,618 |
1,540 |
1,565 |
-0.13% |
81,200 |
| 2025/5/8 |
1,505 |
1,588 |
1,485 |
1,567 |
+4.68% |
45,000 |
| 2025/5/7 |
1,443 |
1,527 |
1,431 |
1,497 |
+3.60% |
130,600 |
| 2025/5/2 |
1,451 |
1,510 |
1,417 |
1,445 |
-0.41% |
70,900 |
| 2025/5/1 |
1,465 |
1,475 |
1,450 |
1,451 |
-1.23% |
21,800 |
| 2025/4/30 |
1,486 |
1,486 |
1,444 |
1,469 |
-1.74% |
23,000 |
| 2025/4/28 |
1,511 |
1,511 |
1,468 |
1,495 |
-0.27% |
72,600 |
| 2025/4/25 |
1,493 |
1,524 |
1,468 |
1,499 |
+0.00% |
89,600 |
| 2025/4/24 |
1,692 |
1,701 |
1,462 |
1,499 |
-9.26% |
272,000 |
| 2025/4/23 |
1,627 |
1,655 |
1,619 |
1,652 |
+3.12% |
24,000 |
| 2025/4/22 |
1,567 |
1,628 |
1,567 |
1,602 |
+1.65% |
15,200 |
| 2025/4/21 |
1,605 |
1,619 |
1,576 |
1,576 |
-1.99% |
35,300 |
| 2025/4/18 |
1,563 |
1,619 |
1,563 |
1,608 |
+3.68% |
29,900 |
| 2025/4/17 |
1,515 |
1,551 |
1,515 |
1,551 |
+2.65% |
22,500 |
| 2025/4/16 |
1,523 |
1,528 |
1,506 |
1,511 |
-0.26% |
14,200 |
| 2025/4/15 |
1,530 |
1,530 |
1,514 |
1,515 |
+0.87% |
11,200 |
| 2025/4/14 |
1,509 |
1,538 |
1,486 |
1,502 |
+0.07% |
16,200 |
| 2025/4/11 |
1,535 |
1,535 |
1,475 |
1,501 |
-4.70% |
26,500 |
| 2025/4/10 |
1,549 |
1,575 |
1,535 |
1,575 |
+8.55% |
48,100 |
| 2025/4/9 |
1,443 |
1,477 |
1,428 |
1,451 |
-0.96% |
46,500 |
| 2025/4/8 |
1,414 |
1,472 |
1,414 |
1,465 |
+5.85% |
36,500 |
| 2025/4/7 |
1,358 |
1,423 |
1,342 |
1,384 |
-5.79% |
66,600 |
| 2025/4/4 |
1,512 |
1,533 |
1,445 |
1,469 |
-6.55% |
74,700 |
| 2025/4/3 |
1,635 |
1,635 |
1,569 |
1,572 |
-5.76% |
57,900 |
| 2025/4/2 |
1,664 |
1,668 |
1,621 |
1,668 |
+0.24% |
39,800 |
| 2025/4/1 |
1,694 |
1,708 |
1,651 |
1,664 |
-0.95% |
46,800 |
| 2025/3/31 |
1,674 |
1,725 |
1,674 |
1,680 |
+0.36% |
51,400 |
| 2025/3/28 |
1,722 |
1,723 |
1,674 |
1,674 |
-2.84% |
44,100 |
| 2025/3/27 |
1,703 |
1,723 |
1,684 |
1,723 |
+0.17% |
50,100 |
| 2025/3/26 |
1,729 |
1,729 |
1,685 |
1,720 |
+0.23% |
67,400 |
| 2025/3/25 |
1,751 |
1,751 |
1,685 |
1,716 |
-0.23% |
267,300 |
| 2025/3/24 |
1,771 |
1,791 |
1,715 |
1,720 |
-3.04% |
41,400 |
| 2025/3/21 |
1,714 |
1,774 |
1,697 |
1,774 |
+3.50% |
46,200 |
| 2025/3/19 |
1,705 |
1,724 |
1,699 |
1,714 |
+0.23% |
19,700 |
| 2025/3/18 |
1,683 |
1,730 |
1,683 |
1,710 |
+1.54% |
29,900 |
| 2025/3/17 |
1,700 |
1,704 |
1,683 |
1,684 |
-0.71% |
36,600 |
| 2025/3/14 |
1,692 |
1,714 |
1,687 |
1,696 |
+0.06% |
24,700 |
| 2025/3/13 |
1,706 |
1,717 |
1,689 |
1,695 |
-1.11% |
32,600 |
| 2025/3/12 |
1,718 |
1,723 |
1,698 |
1,714 |
-0.52% |
20,800 |
| 2025/3/11 |
1,675 |
1,735 |
1,675 |
1,723 |
+1.77% |
62,300 |
| 2025/3/10 |
1,715 |
1,748 |
1,685 |
1,693 |
-1.34% |
54,000 |
| 2025/3/7 |
1,700 |
1,726 |
1,660 |
1,716 |
+1.30% |
90,500 |
| 2025/3/6 |
1,670 |
1,699 |
1,625 |
1,694 |
+2.54% |
223,700 |
| 2025/3/5 |
1,644 |
1,669 |
1,644 |
1,652 |
+0.49% |
20,300 |
| 2025/3/4 |
1,622 |
1,654 |
1,600 |
1,644 |
+1.86% |
46,900 |
| 2025/3/3 |
1,608 |
1,630 |
1,595 |
1,614 |
+1.96% |
27,200 |
| 2025/2/28 |
1,551 |
1,607 |
1,551 |
1,583 |
+0.51% |
48,100 |
| 2025/2/27 |
1,596 |
1,596 |
1,575 |
1,575 |
-1.32% |
14,900 |
| 2025/2/26 |
1,561 |
1,601 |
1,554 |
1,596 |
+2.18% |
43,700 |
| 2025/2/25 |
1,538 |
1,568 |
1,536 |
1,562 |
+1.10% |
42,000 |
| 2025/2/21 |
1,549 |
1,589 |
1,462 |
1,545 |
-0.26% |
91,100 |
| 2025/2/20 |
1,587 |
1,588 |
1,546 |
1,549 |
-3.25% |
45,000 |
| 2025/2/19 |
1,608 |
1,614 |
1,566 |
1,601 |
-0.44% |
47,600 |
| 2025/2/18 |
1,600 |
1,659 |
1,532 |
1,608 |
+0.31% |
91,200 |
| 2025/2/17 |
1,561 |
1,615 |
1,553 |
1,603 |
+2.49% |
43,400 |
| 2025/2/14 |
1,556 |
1,570 |
1,541 |
1,564 |
+0.64% |
35,900 |
| 2025/2/13 |
1,558 |
1,574 |
1,536 |
1,554 |
+0.39% |
27,000 |
| 2025/2/12 |
1,545 |
1,561 |
1,542 |
1,548 |
+0.91% |
13,600 |
| 2025/2/10 |
1,545 |
1,560 |
1,534 |
1,534 |
-0.39% |
22,600 |
| 2025/2/7 |
1,573 |
1,586 |
1,540 |
1,540 |
-1.85% |
31,500 |
| 2025/2/6 |
1,577 |
1,577 |
1,538 |
1,569 |
-0.13% |
31,500 |
| 2025/2/5 |
1,518 |
1,574 |
1,518 |
1,571 |
+3.15% |
53,700 |
| 2025/2/4 |
1,463 |
1,544 |
1,463 |
1,523 |
+4.24% |
48,900 |
| 2025/2/3 |
1,509 |
1,528 |
1,461 |
1,461 |
-4.51% |
72,300 |
| 2025/1/31 |
1,511 |
1,534 |
1,470 |
1,530 |
+1.19% |
87,600 |
| 2025/1/30 |
1,415 |
1,513 |
1,400 |
1,512 |
+6.93% |
270,900 |
| 2025/1/29 |
1,414 |
1,422 |
1,400 |
1,414 |
+0.00% |
12,500 |
| 2025/1/28 |
1,400 |
1,418 |
1,400 |
1,414 |
+0.71% |
19,400 |
| 2025/1/27 |
1,449 |
1,456 |
1,403 |
1,404 |
-2.84% |
42,600 |
| 2025/1/24 |
1,388 |
1,450 |
1,388 |
1,445 |
+4.11% |
56,500 |
| 2025/1/23 |
1,382 |
1,400 |
1,382 |
1,388 |
+0.36% |
17,100 |
| 2025/1/22 |
1,388 |
1,396 |
1,377 |
1,383 |
+0.51% |
9,600 |
| 2025/1/21 |
1,373 |
1,377 |
1,368 |
1,376 |
+0.73% |
7,600 |
| 2025/1/20 |
1,366 |
1,385 |
1,366 |
1,366 |
+0.44% |
16,700 |
| 2025/1/17 |
1,337 |
1,367 |
1,337 |
1,360 |
+2.26% |
16,300 |
| 2025/1/16 |
1,323 |
1,344 |
1,322 |
1,330 |
+0.53% |
17,200 |
| 2025/1/15 |
1,309 |
1,323 |
1,308 |
1,323 |
+0.92% |
13,500 |
| 2025/1/14 |
1,316 |
1,339 |
1,311 |
1,311 |
-0.68% |
27,000 |
|
