日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,403 |
1,438 |
1,403 |
1,424 |
+1.57% |
34,700 |
2025/7/11 |
1,420 |
1,437 |
1,398 |
1,402 |
-1.68% |
56,300 |
2025/7/10 |
1,446 |
1,452 |
1,420 |
1,426 |
-1.86% |
62,700 |
2025/7/9 |
1,457 |
1,466 |
1,436 |
1,453 |
-0.27% |
54,700 |
2025/7/8 |
1,452 |
1,467 |
1,439 |
1,457 |
+0.34% |
41,000 |
2025/7/7 |
1,437 |
1,465 |
1,425 |
1,452 |
+1.04% |
84,200 |
2025/7/4 |
1,428 |
1,443 |
1,426 |
1,437 |
+0.70% |
33,000 |
2025/7/3 |
1,421 |
1,438 |
1,389 |
1,427 |
+0.07% |
105,100 |
2025/7/2 |
1,465 |
1,465 |
1,426 |
1,426 |
-3.12% |
135,600 |
2025/7/1 |
1,475 |
1,499 |
1,467 |
1,472 |
-0.20% |
61,000 |
2025/6/30 |
1,468 |
1,493 |
1,467 |
1,475 |
+0.68% |
63,600 |
2025/6/27 |
1,488 |
1,502 |
1,456 |
1,465 |
-1.55% |
68,300 |
2025/6/26 |
1,503 |
1,510 |
1,487 |
1,488 |
-0.47% |
76,400 |
2025/6/25 |
1,492 |
1,502 |
1,468 |
1,495 |
+0.54% |
138,400 |
2025/6/24 |
1,474 |
1,503 |
1,470 |
1,487 |
+1.50% |
142,500 |
2025/6/23 |
1,470 |
1,476 |
1,450 |
1,465 |
-0.27% |
101,800 |
2025/6/20 |
1,482 |
1,500 |
1,467 |
1,469 |
-0.88% |
53,800 |
2025/6/19 |
1,510 |
1,514 |
1,482 |
1,482 |
-1.53% |
100,500 |
2025/6/18 |
1,520 |
1,538 |
1,465 |
1,505 |
+3.08% |
695,900 |
2025/6/17 |
1,492 |
1,527 |
1,455 |
1,460 |
-0.14% |
155,300 |
2025/6/16 |
1,445 |
1,466 |
1,440 |
1,462 |
+1.25% |
45,000 |
2025/6/13 |
1,460 |
1,461 |
1,430 |
1,444 |
-1.16% |
62,700 |
2025/6/12 |
1,438 |
1,470 |
1,435 |
1,461 |
+0.00% |
162,800 |
2025/6/11 |
1,472 |
1,508 |
1,450 |
1,461 |
+1.04% |
244,400 |
2025/6/10 |
1,440 |
1,495 |
1,428 |
1,446 |
+0.49% |
164,500 |
2025/6/9 |
1,407 |
1,439 |
1,395 |
1,439 |
+2.27% |
65,800 |
2025/6/6 |
1,416 |
1,430 |
1,397 |
1,407 |
-0.78% |
103,000 |
2025/6/5 |
1,428 |
1,441 |
1,418 |
1,418 |
-1.05% |
44,000 |
2025/6/4 |
1,448 |
1,455 |
1,413 |
1,433 |
-0.90% |
58,800 |
2025/6/3 |
1,400 |
1,450 |
1,391 |
1,446 |
+3.29% |
74,800 |
2025/6/2 |
1,410 |
1,418 |
1,392 |
1,400 |
-1.48% |
34,700 |
2025/5/30 |
1,388 |
1,434 |
1,380 |
1,421 |
+1.79% |
65,600 |
2025/5/29 |
1,435 |
1,435 |
1,383 |
1,396 |
-2.85% |
61,800 |
2025/5/28 |
1,403 |
1,444 |
1,399 |
1,437 |
+2.64% |
105,200 |
2025/5/27 |
1,409 |
1,409 |
1,371 |
1,400 |
-0.78% |
46,200 |
2025/5/26 |
1,402 |
1,428 |
1,384 |
1,411 |
+1.51% |
111,600 |
2025/5/23 |
1,399 |
1,414 |
1,374 |
1,390 |
+0.72% |
89,000 |
2025/5/22 |
1,370 |
1,380 |
1,327 |
1,380 |
-1.43% |
120,400 |
2025/5/21 |
1,391 |
1,433 |
1,356 |
1,400 |
+0.00% |
133,400 |
2025/5/20 |
1,435 |
1,450 |
1,400 |
1,400 |
-2.30% |
103,000 |
2025/5/19 |
1,410 |
1,478 |
1,400 |
1,433 |
+0.21% |
265,400 |
2025/5/16 |
1,347 |
1,447 |
1,250 |
1,430 |
+6.16% |
517,000 |
2025/5/15 |
1,365 |
1,449 |
1,310 |
1,347 |
-0.07% |
492,300 |
2025/5/14 |
1,348 |
1,348 |
1,301 |
1,348 |
+28.63% |
868,300 |
2025/5/13 |
1,060 |
1,061 |
1,036 |
1,048 |
-0.19% |
63,600 |
2025/5/12 |
1,049 |
1,064 |
1,047 |
1,050 |
+0.00% |
34,600 |
2025/5/9 |
1,016 |
1,051 |
1,016 |
1,050 |
+3.24% |
31,500 |
2025/5/8 |
1,023 |
1,030 |
1,013 |
1,017 |
-0.59% |
14,400 |
2025/5/7 |
992 |
1,026 |
992 |
1,023 |
+3.12% |
19,000 |
2025/5/2 |
1,015 |
1,015 |
988 |
992 |
-2.27% |
26,900 |
2025/5/1 |
1,031 |
1,031 |
1,004 |
1,015 |
-1.93% |
24,800 |
2025/4/30 |
1,013 |
1,041 |
1,010 |
1,035 |
+2.27% |
26,100 |
2025/4/28 |
1,014 |
1,018 |
995 |
1,012 |
-0.59% |
17,800 |
2025/4/25 |
1,025 |
1,034 |
1,005 |
1,018 |
+1.19% |
42,800 |
2025/4/24 |
1,000 |
1,009 |
993 |
1,006 |
+0.00% |
11,900 |
2025/4/23 |
996 |
1,012 |
996 |
1,006 |
+2.03% |
12,100 |
2025/4/22 |
1,008 |
1,012 |
985 |
986 |
-2.09% |
14,100 |
2025/4/21 |
992 |
1,008 |
992 |
1,007 |
+0.40% |
13,100 |
2025/4/18 |
1,000 |
1,005 |
993 |
1,003 |
+1.52% |
21,900 |
2025/4/17 |
953 |
993 |
953 |
988 |
+3.35% |
17,500 |
2025/4/16 |
968 |
970 |
954 |
956 |
+0.31% |
10,400 |
2025/4/15 |
953 |
971 |
946 |
953 |
+1.93% |
30,300 |
2025/4/14 |
926 |
948 |
926 |
935 |
+2.63% |
14,700 |
2025/4/11 |
896 |
923 |
885 |
911 |
+0.00% |
15,700 |
2025/4/10 |
924 |
939 |
905 |
911 |
+5.44% |
42,200 |
2025/4/9 |
870 |
874 |
841 |
864 |
-1.48% |
43,600 |
2025/4/8 |
850 |
887 |
849 |
877 |
+8.94% |
26,800 |
2025/4/7 |
811 |
865 |
799 |
805 |
-11.64% |
120,800 |
2025/4/4 |
950 |
960 |
870 |
911 |
-6.47% |
152,100 |
2025/4/3 |
983 |
1,007 |
963 |
974 |
-3.85% |
97,100 |
2025/4/2 |
1,008 |
1,013 |
991 |
1,013 |
+1.20% |
10,400 |
2025/4/1 |
1,017 |
1,033 |
1,001 |
1,001 |
-1.38% |
9,300 |
2025/3/31 |
1,018 |
1,022 |
995 |
1,015 |
-1.84% |
49,200 |
2025/3/28 |
1,025 |
1,052 |
1,020 |
1,034 |
-0.10% |
15,500 |
2025/3/27 |
1,035 |
1,052 |
1,020 |
1,035 |
-0.86% |
29,100 |
2025/3/26 |
1,092 |
1,092 |
1,044 |
1,044 |
-4.40% |
40,200 |
2025/3/25 |
1,073 |
1,103 |
1,055 |
1,092 |
+3.31% |
73,600 |
2025/3/24 |
1,058 |
1,058 |
1,037 |
1,057 |
+0.19% |
27,500 |
2025/3/21 |
1,026 |
1,060 |
1,026 |
1,055 |
+2.83% |
26,100 |
2025/3/19 |
999 |
1,027 |
999 |
1,026 |
+2.70% |
25,000 |
2025/3/18 |
1,008 |
1,014 |
999 |
999 |
-0.60% |
17,000 |
2025/3/17 |
1,019 |
1,024 |
1,005 |
1,005 |
-1.28% |
14,600 |
2025/3/14 |
1,013 |
1,025 |
1,011 |
1,018 |
+1.29% |
11,300 |
2025/3/13 |
1,018 |
1,026 |
999 |
1,005 |
-0.59% |
17,200 |
2025/3/12 |
980 |
1,011 |
977 |
1,011 |
+1.92% |
48,200 |
2025/3/11 |
958 |
992 |
944 |
992 |
+1.54% |
45,900 |
2025/3/10 |
987 |
987 |
969 |
977 |
-1.41% |
26,600 |
2025/3/7 |
1,005 |
1,012 |
986 |
991 |
-2.75% |
26,200 |
2025/3/6 |
1,008 |
1,029 |
1,003 |
1,019 |
+1.09% |
28,600 |
2025/3/5 |
1,002 |
1,011 |
993 |
1,008 |
+0.10% |
43,500 |
2025/3/4 |
974 |
1,007 |
974 |
1,007 |
+1.82% |
38,300 |
2025/3/3 |
1,010 |
1,014 |
963 |
989 |
-1.30% |
131,300 |
2025/2/28 |
1,023 |
1,023 |
992 |
1,002 |
-3.28% |
58,300 |
2025/2/27 |
1,047 |
1,049 |
1,029 |
1,036 |
-1.05% |
10,200 |
2025/2/26 |
1,073 |
1,094 |
1,023 |
1,047 |
-2.70% |
44,300 |
2025/2/25 |
1,099 |
1,115 |
1,074 |
1,076 |
-2.18% |
78,700 |
2025/2/21 |
1,080 |
1,100 |
1,070 |
1,100 |
+3.19% |
61,900 |
2025/2/20 |
1,042 |
1,087 |
1,042 |
1,066 |
+2.30% |
56,800 |
2025/2/19 |
1,025 |
1,043 |
1,005 |
1,042 |
+2.46% |
45,900 |
2025/2/18 |
1,020 |
1,045 |
1,017 |
1,017 |
+0.00% |
46,500 |
2025/2/17 |
1,055 |
1,059 |
1,017 |
1,017 |
-0.78% |
65,900 |
2025/2/14 |
1,063 |
1,093 |
1,018 |
1,025 |
+8.70% |
498,400 |
2025/2/13 |
929 |
949 |
920 |
943 |
+0.96% |
43,400 |
2025/2/12 |
947 |
951 |
925 |
934 |
-1.37% |
37,600 |
2025/2/10 |
934 |
954 |
934 |
947 |
+3.05% |
56,600 |
2025/2/7 |
943 |
947 |
912 |
919 |
-1.61% |
20,000 |
2025/2/6 |
928 |
942 |
928 |
934 |
+1.41% |
12,200 |
2025/2/5 |
914 |
929 |
914 |
921 |
+0.77% |
8,900 |
2025/2/4 |
910 |
926 |
910 |
914 |
-0.11% |
9,400 |
2025/2/3 |
938 |
938 |
911 |
915 |
-0.87% |
17,100 |
2025/1/31 |
934 |
938 |
919 |
923 |
-1.49% |
16,700 |
2025/1/30 |
950 |
951 |
933 |
937 |
-0.64% |
9,500 |
2025/1/29 |
948 |
955 |
943 |
943 |
+0.00% |
11,700 |
2025/1/28 |
953 |
957 |
930 |
943 |
-1.05% |
27,900 |
2025/1/27 |
978 |
978 |
945 |
953 |
+1.49% |
88,000 |
2025/1/24 |
911 |
943 |
908 |
939 |
+3.41% |
46,400 |
2025/1/23 |
918 |
919 |
904 |
908 |
-0.98% |
10,100 |
2025/1/22 |
905 |
917 |
903 |
917 |
+1.33% |
13,900 |
2025/1/21 |
893 |
906 |
884 |
905 |
+2.14% |
15,800 |
2025/1/20 |
888 |
896 |
881 |
886 |
+1.37% |
6,300 |
2025/1/17 |
869 |
883 |
861 |
874 |
+0.58% |
9,500 |
2025/1/16 |
880 |
897 |
855 |
869 |
-1.03% |
57,000 |
2025/1/15 |
895 |
899 |
873 |
878 |
-2.34% |
44,100 |
|