日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,077 |
1,094 |
1,077 |
1,080 |
+1.31% |
270,100 |
2025/7/10 |
1,079 |
1,085 |
1,058 |
1,066 |
-1.20% |
352,300 |
2025/7/9 |
1,062 |
1,093 |
1,060 |
1,079 |
+1.41% |
403,200 |
2025/7/8 |
1,068 |
1,070 |
1,057 |
1,064 |
-0.56% |
243,900 |
2025/7/7 |
1,062 |
1,076 |
1,051 |
1,070 |
+0.75% |
360,300 |
2025/7/4 |
1,033 |
1,062 |
1,033 |
1,062 |
+3.31% |
378,700 |
2025/7/3 |
1,025 |
1,033 |
1,015 |
1,028 |
+0.88% |
256,400 |
2025/7/2 |
1,016 |
1,026 |
1,008 |
1,019 |
-0.59% |
245,500 |
2025/7/1 |
993 |
1,030 |
981 |
1,025 |
+2.30% |
426,600 |
2025/6/30 |
1,015 |
1,017 |
1,001 |
1,002 |
-1.18% |
260,100 |
2025/6/27 |
1,010 |
1,024 |
1,008 |
1,014 |
-0.39% |
245,900 |
2025/6/26 |
1,015 |
1,028 |
1,010 |
1,018 |
+0.59% |
261,700 |
2025/6/25 |
1,012 |
1,012 |
997 |
1,012 |
+0.00% |
257,700 |
2025/6/24 |
1,009 |
1,019 |
1,002 |
1,012 |
+1.00% |
240,800 |
2025/6/23 |
993 |
1,008 |
988 |
1,002 |
+1.42% |
222,500 |
2025/6/20 |
1,002 |
1,010 |
988 |
988 |
-1.89% |
938,000 |
2025/6/19 |
994 |
1,011 |
994 |
1,007 |
+1.61% |
514,800 |
2025/6/18 |
988 |
994 |
984 |
991 |
+0.00% |
213,500 |
2025/6/17 |
979 |
993 |
979 |
991 |
+1.02% |
218,700 |
2025/6/16 |
985 |
994 |
979 |
981 |
+0.20% |
196,300 |
2025/6/13 |
984 |
990 |
972 |
979 |
-0.20% |
320,800 |
2025/6/12 |
964 |
983 |
964 |
981 |
+1.55% |
250,600 |
2025/6/11 |
966 |
971 |
954 |
966 |
+0.21% |
241,300 |
2025/6/10 |
973 |
978 |
962 |
964 |
-0.41% |
265,500 |
2025/6/9 |
968 |
976 |
957 |
968 |
+0.94% |
347,000 |
2025/6/6 |
968 |
975 |
951 |
959 |
-0.62% |
278,600 |
2025/6/5 |
970 |
971 |
954 |
965 |
-0.82% |
255,100 |
2025/6/4 |
970 |
983 |
970 |
973 |
+0.41% |
200,200 |
2025/6/3 |
986 |
992 |
969 |
969 |
-1.02% |
264,000 |
2025/6/2 |
960 |
984 |
959 |
979 |
+1.56% |
316,800 |
2025/5/30 |
955 |
968 |
955 |
964 |
+0.31% |
379,100 |
2025/5/29 |
950 |
967 |
945 |
961 |
+1.37% |
440,600 |
2025/5/28 |
966 |
969 |
945 |
948 |
-1.66% |
340,600 |
2025/5/27 |
930 |
965 |
924 |
964 |
+3.43% |
450,200 |
2025/5/26 |
926 |
935 |
915 |
932 |
+1.30% |
385,900 |
2025/5/23 |
915 |
924 |
905 |
920 |
+3.02% |
421,200 |
2025/5/22 |
891 |
912 |
883 |
893 |
-1.22% |
555,500 |
2025/5/21 |
854 |
907 |
851 |
904 |
+6.10% |
895,100 |
2025/5/20 |
868 |
874 |
847 |
852 |
-1.96% |
270,700 |
2025/5/19 |
856 |
872 |
847 |
869 |
+2.36% |
354,300 |
2025/5/16 |
858 |
860 |
831 |
849 |
-0.82% |
243,900 |
2025/5/15 |
880 |
880 |
851 |
856 |
-3.28% |
281,400 |
2025/5/14 |
878 |
887 |
859 |
885 |
+0.57% |
372,400 |
2025/5/13 |
909 |
918 |
869 |
880 |
+0.11% |
737,100 |
2025/5/12 |
856 |
879 |
855 |
879 |
+3.78% |
283,100 |
2025/5/9 |
819 |
851 |
817 |
847 |
+4.57% |
398,700 |
2025/5/8 |
819 |
822 |
805 |
810 |
-1.46% |
205,400 |
2025/5/7 |
814 |
823 |
799 |
822 |
+1.99% |
291,100 |
2025/5/2 |
819 |
823 |
794 |
806 |
-1.47% |
558,400 |
2025/5/1 |
832 |
832 |
808 |
818 |
-1.09% |
306,100 |
2025/4/30 |
811 |
830 |
810 |
827 |
+1.60% |
243,700 |
2025/4/28 |
809 |
821 |
809 |
814 |
+0.87% |
366,900 |
2025/4/25 |
816 |
821 |
805 |
807 |
-0.37% |
245,900 |
2025/4/24 |
809 |
820 |
806 |
810 |
+1.12% |
252,100 |
2025/4/23 |
813 |
816 |
799 |
801 |
+2.17% |
292,200 |
2025/4/22 |
777 |
784 |
773 |
784 |
+0.90% |
154,500 |
2025/4/21 |
768 |
778 |
766 |
777 |
-0.13% |
165,200 |
2025/4/18 |
773 |
784 |
770 |
778 |
+1.57% |
211,000 |
2025/4/17 |
742 |
770 |
739 |
766 |
+3.37% |
286,200 |
2025/4/16 |
749 |
754 |
733 |
741 |
-0.94% |
288,200 |
2025/4/15 |
752 |
755 |
744 |
748 |
+0.13% |
225,000 |
2025/4/14 |
733 |
751 |
728 |
747 |
+2.61% |
267,200 |
2025/4/11 |
718 |
733 |
709 |
728 |
-4.59% |
406,000 |
2025/4/10 |
790 |
792 |
758 |
763 |
+9.00% |
532,600 |
2025/4/9 |
717 |
718 |
695 |
700 |
-5.66% |
568,900 |
2025/4/8 |
722 |
748 |
722 |
742 |
+12.94% |
552,900 |
2025/4/7 |
652 |
683 |
643 |
657 |
-10.98% |
931,400 |
2025/4/4 |
766 |
767 |
718 |
738 |
-9.00% |
713,100 |
2025/4/3 |
833 |
851 |
800 |
811 |
-8.47% |
661,800 |
2025/4/2 |
897 |
897 |
876 |
886 |
-1.01% |
303,400 |
2025/4/1 |
905 |
909 |
890 |
895 |
-0.22% |
267,400 |
2025/3/31 |
896 |
904 |
877 |
897 |
-3.13% |
438,500 |
2025/3/28 |
934 |
955 |
921 |
926 |
-2.22% |
511,700 |
2025/3/27 |
917 |
948 |
907 |
947 |
+4.30% |
773,600 |
2025/3/26 |
906 |
912 |
892 |
908 |
+0.89% |
395,300 |
2025/3/25 |
907 |
909 |
896 |
900 |
-0.55% |
228,700 |
2025/3/24 |
911 |
913 |
899 |
905 |
-0.88% |
248,400 |
2025/3/21 |
880 |
917 |
878 |
913 |
+3.99% |
585,100 |
2025/3/19 |
874 |
882 |
872 |
878 |
-0.11% |
163,200 |
2025/3/18 |
858 |
885 |
858 |
879 |
+3.29% |
420,100 |
2025/3/17 |
855 |
862 |
851 |
851 |
+0.00% |
245,300 |
2025/3/14 |
840 |
855 |
838 |
851 |
+1.31% |
336,300 |
2025/3/13 |
841 |
851 |
839 |
840 |
+0.60% |
305,200 |
2025/3/12 |
840 |
849 |
833 |
835 |
-0.60% |
382,800 |
2025/3/11 |
840 |
850 |
830 |
840 |
-1.18% |
380,100 |
2025/3/10 |
865 |
865 |
847 |
850 |
-2.07% |
447,400 |
2025/3/7 |
846 |
872 |
841 |
868 |
+1.05% |
420,300 |
2025/3/6 |
846 |
862 |
846 |
859 |
+2.87% |
332,300 |
2025/3/5 |
829 |
840 |
827 |
835 |
+0.72% |
200,600 |
2025/3/4 |
833 |
833 |
818 |
829 |
-0.48% |
188,800 |
2025/3/3 |
831 |
836 |
821 |
833 |
+1.09% |
218,300 |
2025/2/28 |
828 |
830 |
818 |
824 |
-0.72% |
364,600 |
2025/2/27 |
821 |
832 |
819 |
830 |
+1.22% |
228,600 |
2025/2/26 |
815 |
822 |
811 |
820 |
+1.11% |
188,000 |
2025/2/25 |
812 |
819 |
805 |
811 |
-1.34% |
244,200 |
2025/2/21 |
820 |
825 |
811 |
822 |
-0.48% |
188,200 |
2025/2/20 |
826 |
836 |
816 |
826 |
-1.08% |
330,100 |
2025/2/19 |
838 |
848 |
830 |
835 |
+0.12% |
320,500 |
2025/2/18 |
832 |
842 |
822 |
834 |
+0.85% |
245,800 |
2025/2/17 |
830 |
832 |
821 |
827 |
+0.12% |
210,800 |
2025/2/14 |
810 |
828 |
806 |
826 |
+2.23% |
342,600 |
2025/2/13 |
811 |
815 |
803 |
808 |
-0.12% |
341,400 |
2025/2/12 |
807 |
817 |
803 |
809 |
+1.00% |
341,700 |
2025/2/10 |
812 |
812 |
789 |
801 |
-2.32% |
500,800 |
2025/2/7 |
800 |
836 |
791 |
820 |
+2.50% |
845,500 |
2025/2/6 |
801 |
801 |
791 |
800 |
+0.38% |
176,700 |
2025/2/5 |
802 |
810 |
793 |
797 |
-0.62% |
313,800 |
2025/2/4 |
802 |
807 |
796 |
802 |
+1.91% |
315,000 |
2025/2/3 |
803 |
805 |
785 |
787 |
-3.79% |
446,800 |
2025/1/31 |
810 |
818 |
803 |
818 |
+2.00% |
495,000 |
2025/1/30 |
797 |
805 |
794 |
802 |
+0.75% |
311,500 |
2025/1/29 |
790 |
797 |
783 |
796 |
+1.02% |
232,700 |
2025/1/28 |
780 |
790 |
780 |
788 |
+1.16% |
226,200 |
2025/1/27 |
775 |
786 |
775 |
779 |
+1.17% |
285,700 |
2025/1/24 |
772 |
774 |
760 |
770 |
-0.26% |
321,900 |
2025/1/23 |
769 |
772 |
762 |
772 |
-0.26% |
220,200 |
2025/1/22 |
778 |
778 |
768 |
774 |
+0.00% |
194,400 |
2025/1/21 |
785 |
787 |
766 |
774 |
-0.51% |
177,100 |
2025/1/20 |
779 |
784 |
774 |
778 |
+0.52% |
225,100 |
2025/1/17 |
776 |
782 |
760 |
774 |
-1.78% |
333,600 |
2025/1/16 |
776 |
789 |
772 |
788 |
+1.42% |
471,900 |
2025/1/15 |
760 |
777 |
759 |
777 |
+2.91% |
377,400 |
2025/1/14 |
760 |
766 |
752 |
755 |
-0.92% |
385,100 |
|