日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,560 |
1,611 |
1,500 |
1,523 |
-2.56% |
198,100 |
2025/7/11 |
1,675 |
1,675 |
1,552 |
1,563 |
-5.62% |
313,900 |
2025/7/10 |
1,706 |
1,716 |
1,655 |
1,656 |
-5.15% |
469,400 |
2025/7/9 |
1,610 |
1,746 |
1,600 |
1,746 |
+6.85% |
1,242,300 |
2025/7/8 |
1,580 |
1,696 |
1,522 |
1,634 |
+0.86% |
1,891,300 |
2025/7/7 |
1,321 |
1,620 |
1,321 |
1,620 |
+22.73% |
1,832,300 |
2025/7/4 |
1,369 |
1,390 |
1,320 |
1,320 |
-4.56% |
266,000 |
2025/7/3 |
1,422 |
1,436 |
1,350 |
1,383 |
-4.75% |
434,500 |
2025/7/2 |
1,607 |
1,627 |
1,451 |
1,452 |
-11.84% |
543,900 |
2025/7/1 |
1,658 |
1,703 |
1,626 |
1,647 |
+0.12% |
441,500 |
2025/6/30 |
1,641 |
1,800 |
1,586 |
1,645 |
-0.30% |
1,185,400 |
2025/6/27 |
1,703 |
1,763 |
1,621 |
1,650 |
-3.11% |
401,600 |
2025/6/26 |
1,830 |
1,850 |
1,703 |
1,703 |
-5.34% |
995,700 |
2025/6/25 |
1,755 |
1,805 |
1,710 |
1,799 |
+4.90% |
822,800 |
2025/6/24 |
1,582 |
1,743 |
1,582 |
1,715 |
+8.61% |
675,300 |
2025/6/23 |
1,592 |
1,619 |
1,553 |
1,579 |
-2.83% |
249,400 |
2025/6/20 |
1,732 |
1,740 |
1,600 |
1,625 |
-3.96% |
476,400 |
2025/6/19 |
1,706 |
1,798 |
1,677 |
1,692 |
-2.08% |
944,600 |
2025/6/18 |
1,760 |
1,859 |
1,691 |
1,728 |
-4.58% |
736,700 |
2025/6/17 |
1,890 |
2,015 |
1,775 |
1,811 |
+0.06% |
2,016,700 |
2025/6/16 |
1,825 |
1,875 |
1,757 |
1,810 |
+7.16% |
1,301,500 |
2025/6/13 |
1,731 |
1,749 |
1,672 |
1,689 |
-4.31% |
455,600 |
2025/6/12 |
1,694 |
1,769 |
1,663 |
1,765 |
+4.44% |
743,600 |
2025/6/11 |
1,940 |
1,943 |
1,655 |
1,690 |
-9.14% |
1,556,800 |
2025/6/10 |
1,826 |
1,974 |
1,811 |
1,860 |
-1.85% |
3,397,200 |
2025/6/9 |
1,741 |
2,000 |
1,734 |
1,895 |
+11.41% |
8,030,000 |
2025/6/6 |
1,611 |
1,836 |
1,597 |
1,701 |
+11.10% |
7,338,700 |
2025/6/5 |
1,613 |
1,648 |
1,531 |
1,531 |
-5.08% |
1,056,100 |
2025/6/4 |
1,625 |
1,639 |
1,529 |
1,613 |
+4.00% |
1,275,600 |
2025/6/3 |
1,570 |
1,663 |
1,468 |
1,551 |
-3.36% |
1,728,700 |
2025/6/2 |
1,750 |
1,808 |
1,565 |
1,605 |
+6.29% |
8,332,900 |
2025/5/30 |
1,192 |
1,510 |
1,169 |
1,510 |
+24.79% |
3,935,100 |
2025/5/29 |
1,365 |
1,417 |
1,210 |
1,210 |
-2.81% |
2,305,500 |
2025/5/28 |
1,175 |
1,255 |
1,135 |
1,245 |
+7.98% |
784,900 |
2025/5/27 |
1,134 |
1,186 |
1,091 |
1,153 |
+3.41% |
416,300 |
2025/5/26 |
1,079 |
1,125 |
1,065 |
1,115 |
+2.76% |
214,600 |
2025/5/23 |
1,111 |
1,128 |
1,075 |
1,085 |
-4.91% |
337,400 |
2025/5/22 |
1,176 |
1,199 |
1,120 |
1,141 |
-7.24% |
604,200 |
2025/5/21 |
1,311 |
1,389 |
1,200 |
1,230 |
-2.46% |
1,856,300 |
2025/5/20 |
1,130 |
1,300 |
1,100 |
1,261 |
+21.25% |
2,886,600 |
2025/5/19 |
1,103 |
1,125 |
1,038 |
1,040 |
-4.67% |
341,600 |
2025/5/16 |
1,050 |
1,145 |
1,045 |
1,091 |
+2.73% |
590,400 |
2025/5/15 |
1,035 |
1,086 |
1,035 |
1,062 |
-1.94% |
268,900 |
2025/5/14 |
1,075 |
1,111 |
1,046 |
1,083 |
-0.55% |
447,400 |
2025/5/13 |
1,112 |
1,158 |
1,071 |
1,089 |
-2.07% |
668,800 |
2025/5/12 |
1,126 |
1,204 |
1,096 |
1,112 |
-2.03% |
1,136,400 |
2025/5/9 |
1,196 |
1,249 |
1,122 |
1,135 |
-10.56% |
1,035,500 |
2025/5/8 |
1,355 |
1,373 |
1,150 |
1,269 |
-7.10% |
1,904,700 |
2025/5/7 |
1,395 |
1,550 |
1,286 |
1,366 |
+2.32% |
5,041,100 |
2025/5/2 |
1,418 |
1,474 |
1,265 |
1,335 |
+7.84% |
6,518,400 |
2025/5/1 |
1,463 |
1,619 |
1,201 |
1,238 |
-7.34% |
8,686,100 |
2025/4/30 |
1,246 |
1,336 |
1,152 |
1,336 |
+28.96% |
5,852,500 |
2025/4/28 |
1,036 |
1,036 |
1,036 |
1,036 |
+16.93% |
53,800 |
2025/4/25 |
792 |
886 |
780 |
886 |
+20.38% |
1,765,100 |
2025/4/24 |
776 |
809 |
727 |
736 |
-5.15% |
2,644,500 |
2025/4/23 |
647 |
776 |
643 |
776 |
+14.79% |
2,106,700 |
2025/4/22 |
725 |
752 |
638 |
676 |
-10.46% |
1,098,900 |
2025/4/21 |
704 |
803 |
662 |
755 |
+7.40% |
4,343,400 |
2025/4/18 |
693 |
703 |
643 |
703 |
+16.58% |
1,054,800 |
2025/4/17 |
523 |
603 |
522 |
603 |
+19.88% |
1,234,200 |
2025/4/16 |
515 |
528 |
498 |
503 |
-2.90% |
154,900 |
2025/4/15 |
528 |
557 |
513 |
518 |
-1.52% |
271,600 |
2025/4/14 |
532 |
555 |
511 |
526 |
-1.87% |
379,200 |
2025/4/11 |
600 |
627 |
509 |
536 |
-6.46% |
3,569,600 |
2025/4/10 |
561 |
573 |
518 |
573 |
+16.23% |
1,091,200 |
2025/4/9 |
493 |
493 |
493 |
493 |
+19.37% |
39,300 |
2025/4/8 |
377 |
423 |
377 |
413 |
+13.77% |
73,800 |
2025/4/7 |
352 |
373 |
348 |
363 |
-11.03% |
74,200 |
2025/4/4 |
430 |
433 |
400 |
408 |
-8.52% |
68,000 |
2025/4/3 |
450 |
450 |
439 |
446 |
-2.19% |
46,800 |
2025/4/2 |
459 |
469 |
455 |
456 |
-0.65% |
30,600 |
2025/4/1 |
463 |
490 |
459 |
459 |
+0.44% |
48,700 |
2025/3/31 |
472 |
472 |
457 |
457 |
-4.39% |
41,700 |
2025/3/28 |
485 |
491 |
478 |
478 |
-1.44% |
45,900 |
2025/3/27 |
494 |
498 |
482 |
485 |
-1.62% |
44,800 |
2025/3/26 |
495 |
502 |
488 |
493 |
-2.38% |
61,100 |
2025/3/25 |
489 |
545 |
487 |
505 |
+4.12% |
533,200 |
2025/3/24 |
491 |
492 |
480 |
485 |
-2.22% |
65,800 |
2025/3/21 |
492 |
502 |
490 |
496 |
+0.81% |
73,300 |
2025/3/19 |
502 |
505 |
492 |
492 |
-2.57% |
117,100 |
2025/3/18 |
507 |
508 |
503 |
505 |
-1.37% |
63,000 |
2025/3/17 |
512 |
522 |
503 |
512 |
-10.49% |
222,100 |
2025/3/14 |
552 |
572 |
549 |
572 |
+4.57% |
68,400 |
2025/3/13 |
547 |
560 |
543 |
547 |
+0.00% |
30,400 |
2025/3/12 |
544 |
560 |
541 |
547 |
-0.18% |
48,000 |
2025/3/11 |
533 |
556 |
529 |
548 |
+2.05% |
41,400 |
2025/3/10 |
531 |
538 |
524 |
537 |
+1.90% |
25,600 |
2025/3/7 |
536 |
543 |
527 |
527 |
-2.41% |
29,200 |
2025/3/6 |
551 |
561 |
525 |
540 |
-2.53% |
51,900 |
2025/3/5 |
565 |
568 |
546 |
554 |
-3.15% |
69,400 |
2025/3/4 |
602 |
604 |
562 |
572 |
-4.98% |
51,100 |
2025/3/3 |
611 |
616 |
600 |
602 |
-1.47% |
21,300 |
2025/2/28 |
605 |
611 |
600 |
611 |
+0.00% |
27,500 |
2025/2/27 |
636 |
648 |
603 |
611 |
-1.29% |
47,200 |
2025/2/26 |
613.5 |
628.5 |
613.5 |
619 |
-0.56% |
7,900 |
2025/2/25 |
601.5 |
629 |
601 |
622.5 |
+1.30% |
17,300 |
2025/2/21 |
625 |
630 |
610.5 |
614.5 |
-2.61% |
17,700 |
2025/2/20 |
650.5 |
650.5 |
630 |
631 |
-2.92% |
13,700 |
2025/2/19 |
655 |
657.5 |
650 |
650 |
-1.07% |
13,000 |
2025/2/18 |
659.5 |
669 |
657 |
657 |
-0.68% |
18,500 |
2025/2/17 |
664 |
668 |
657.5 |
661.5 |
+0.00% |
10,500 |
2025/2/14 |
675 |
675.5 |
661 |
661.5 |
-2.07% |
16,900 |
2025/2/13 |
676 |
690 |
667.5 |
675.5 |
-0.07% |
19,800 |
2025/2/12 |
679 |
690 |
671 |
676 |
+0.45% |
13,400 |
2025/2/10 |
674.5 |
684 |
670 |
673 |
-0.22% |
15,200 |
2025/2/7 |
672.5 |
680.5 |
671.5 |
674.5 |
-0.52% |
11,300 |
2025/2/6 |
679.5 |
694.5 |
670 |
678 |
-0.22% |
22,900 |
2025/2/5 |
693 |
693 |
675.5 |
679.5 |
-2.44% |
24,300 |
2025/2/4 |
703.5 |
718.5 |
685 |
696.5 |
-1.69% |
40,400 |
2025/2/3 |
750 |
750 |
700 |
708.5 |
-5.47% |
53,800 |
2025/1/31 |
727.5 |
782 |
725 |
749.5 |
+4.46% |
169,400 |
2025/1/30 |
730 |
786.5 |
698 |
717.5 |
+8.96% |
412,600 |
2025/1/29 |
651 |
673.5 |
644.5 |
658.5 |
+1.31% |
38,300 |
2025/1/28 |
636 |
655 |
625.5 |
650 |
+4.08% |
26,500 |
2025/1/27 |
633 |
644 |
620 |
624.5 |
-0.08% |
18,300 |
2025/1/24 |
610.5 |
643 |
610.5 |
625 |
+1.79% |
25,300 |
2025/1/23 |
628.5 |
628.5 |
610.5 |
614 |
-3.08% |
17,500 |
2025/1/22 |
635.5 |
654.5 |
630.5 |
633.5 |
+0.72% |
23,300 |
2025/1/21 |
623.5 |
634.5 |
616 |
629 |
+0.88% |
9,900 |
2025/1/20 |
606.5 |
634.5 |
606.5 |
623.5 |
+2.21% |
27,700 |
2025/1/17 |
617 |
625 |
606 |
610 |
-2.17% |
15,400 |
2025/1/16 |
631.5 |
644.5 |
623.5 |
623.5 |
-1.73% |
17,600 |
2025/1/15 |
640 |
658 |
629 |
634.5 |
-1.63% |
18,500 |
|