日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
1,301 |
1,335 |
1,301 |
1,335 |
+2.14% |
4,000 |
2025/7/15 |
1,350 |
1,350 |
1,303 |
1,307 |
-2.32% |
4,600 |
2025/7/14 |
1,299 |
1,360 |
1,299 |
1,338 |
+3.00% |
11,200 |
2025/7/11 |
1,273 |
1,300 |
1,270 |
1,299 |
+2.28% |
5,200 |
2025/7/10 |
1,271 |
1,272 |
1,262 |
1,270 |
+0.71% |
1,700 |
2025/7/9 |
1,268 |
1,270 |
1,253 |
1,261 |
+0.16% |
2,600 |
2025/7/8 |
1,255 |
1,260 |
1,246 |
1,259 |
+2.11% |
10,300 |
2025/7/7 |
1,241 |
1,241 |
1,202 |
1,233 |
+0.33% |
10,000 |
2025/7/4 |
1,235 |
1,251 |
1,202 |
1,229 |
-0.32% |
6,100 |
2025/7/3 |
1,228 |
1,233 |
1,221 |
1,233 |
+0.41% |
2,700 |
2025/7/2 |
1,197 |
1,228 |
1,197 |
1,228 |
+2.25% |
4,400 |
2025/7/1 |
1,205 |
1,214 |
1,192 |
1,201 |
-1.07% |
7,500 |
2025/6/30 |
1,228 |
1,228 |
1,201 |
1,214 |
+2.62% |
2,300 |
2025/6/27 |
1,235 |
1,235 |
1,170 |
1,183 |
-4.21% |
18,300 |
2025/6/26 |
1,254 |
1,257 |
1,220 |
1,235 |
-1.91% |
11,100 |
2025/6/25 |
1,281 |
1,281 |
1,252 |
1,259 |
-1.72% |
8,700 |
2025/6/24 |
1,285 |
1,290 |
1,228 |
1,281 |
+0.08% |
14,800 |
2025/6/23 |
1,199 |
1,291 |
1,199 |
1,280 |
+8.11% |
22,900 |
2025/6/20 |
1,217 |
1,242 |
1,183 |
1,184 |
-1.99% |
11,200 |
2025/6/19 |
1,236 |
1,239 |
1,184 |
1,208 |
+2.03% |
13,500 |
2025/6/18 |
1,216 |
1,216 |
1,182 |
1,184 |
-2.63% |
7,500 |
2025/6/17 |
1,240 |
1,245 |
1,174 |
1,216 |
-0.82% |
13,600 |
2025/6/16 |
1,167 |
1,226 |
1,141 |
1,226 |
+9.86% |
28,200 |
2025/6/13 |
1,165 |
1,165 |
1,115 |
1,116 |
-3.04% |
9,200 |
2025/6/12 |
1,125 |
1,177 |
1,124 |
1,151 |
+2.31% |
10,100 |
2025/6/11 |
1,126 |
1,126 |
1,106 |
1,125 |
+1.44% |
8,800 |
2025/6/10 |
1,218 |
1,230 |
1,077 |
1,109 |
-8.04% |
39,600 |
2025/6/9 |
1,115 |
1,230 |
1,110 |
1,206 |
+11.15% |
39,600 |
2025/6/6 |
1,033 |
1,098 |
1,033 |
1,085 |
+8.18% |
49,900 |
2025/6/5 |
994 |
1,005 |
987 |
1,003 |
+1.93% |
11,900 |
2025/6/4 |
974 |
989 |
974 |
984 |
+1.03% |
7,200 |
2025/6/3 |
971 |
978 |
970 |
974 |
-0.41% |
1,400 |
2025/6/2 |
967 |
978 |
966 |
978 |
+0.31% |
5,600 |
2025/5/30 |
973 |
975 |
968 |
975 |
+0.62% |
4,500 |
2025/5/29 |
972 |
973 |
967 |
969 |
+0.00% |
1,200 |
2025/5/28 |
981 |
985 |
959 |
969 |
-1.22% |
6,300 |
2025/5/27 |
996 |
996 |
974 |
981 |
-1.51% |
4,500 |
2025/5/26 |
986 |
1,000 |
986 |
996 |
+1.01% |
4,000 |
2025/5/23 |
957 |
986 |
957 |
986 |
+3.46% |
7,600 |
2025/5/22 |
961 |
966 |
953 |
953 |
-1.75% |
4,300 |
2025/5/21 |
1,005 |
1,005 |
970 |
970 |
-3.48% |
9,300 |
2025/5/20 |
1,007 |
1,008 |
996 |
1,005 |
+0.00% |
14,000 |
2025/5/19 |
1,009 |
1,009 |
995 |
1,005 |
+0.50% |
4,800 |
2025/5/16 |
995 |
1,020 |
985 |
1,000 |
+1.01% |
16,700 |
2025/5/15 |
990 |
990 |
990 |
990 |
+0.20% |
1,800 |
2025/5/14 |
987 |
989 |
976 |
988 |
-0.10% |
3,000 |
2025/5/13 |
1,000 |
1,000 |
973 |
989 |
-0.20% |
4,500 |
2025/5/12 |
970 |
991 |
953 |
991 |
+2.16% |
7,700 |
2025/5/9 |
956 |
970 |
950 |
970 |
+2.43% |
9,500 |
2025/5/8 |
964 |
965 |
946 |
947 |
-1.25% |
7,100 |
2025/5/7 |
967 |
967 |
947 |
959 |
+0.00% |
6,400 |
2025/5/2 |
956 |
959 |
946 |
959 |
+1.27% |
3,500 |
2025/5/1 |
974 |
974 |
945 |
947 |
-1.87% |
18,400 |
2025/4/30 |
953 |
993 |
951 |
965 |
+3.88% |
60,800 |
2025/4/28 |
904 |
929 |
900 |
929 |
+4.62% |
22,800 |
2025/4/25 |
891 |
900 |
867 |
888 |
+4.96% |
21,700 |
2025/4/24 |
860 |
870 |
846 |
846 |
-1.05% |
900 |
2025/4/23 |
845 |
890 |
804 |
855 |
+1.91% |
36,400 |
2025/4/22 |
813 |
840 |
813 |
839 |
+2.69% |
900 |
2025/4/21 |
832 |
832 |
814 |
817 |
-0.37% |
1,900 |
2025/4/18 |
797 |
850 |
797 |
820 |
+4.86% |
6,600 |
2025/4/17 |
817 |
857 |
782 |
782 |
-2.86% |
11,500 |
2025/4/16 |
805 |
806 |
798 |
805 |
+0.00% |
2,100 |
2025/4/15 |
796 |
805 |
783 |
805 |
+1.26% |
2,000 |
2025/4/14 |
802 |
802 |
795 |
795 |
+1.02% |
700 |
2025/4/11 |
770 |
790 |
769 |
787 |
-1.99% |
2,900 |
2025/4/10 |
794 |
806 |
760 |
803 |
+7.21% |
2,100 |
2025/4/9 |
770 |
770 |
735 |
749 |
-3.60% |
900 |
2025/4/8 |
770 |
794 |
757 |
777 |
+5.71% |
2,700 |
2025/4/7 |
729 |
752 |
720 |
735 |
-4.30% |
4,700 |
2025/4/4 |
796 |
801 |
754 |
768 |
-4.71% |
10,700 |
2025/4/3 |
821 |
824 |
805 |
806 |
-3.47% |
3,200 |
2025/4/2 |
840 |
840 |
835 |
835 |
-0.60% |
700 |
2025/4/1 |
852 |
852 |
831 |
840 |
-0.24% |
2,500 |
2025/3/31 |
857 |
857 |
832 |
842 |
-2.77% |
4,700 |
2025/3/28 |
850 |
877 |
850 |
866 |
-2.48% |
4,900 |
2025/3/27 |
886 |
893 |
881 |
888 |
+0.23% |
2,500 |
2025/3/26 |
883 |
899 |
883 |
886 |
+0.68% |
1,900 |
2025/3/25 |
878 |
883 |
875 |
880 |
+0.23% |
3,200 |
2025/3/24 |
877 |
879 |
870 |
878 |
+0.00% |
3,200 |
2025/3/21 |
869 |
879 |
869 |
878 |
+1.04% |
2,800 |
2025/3/19 |
868 |
875 |
866 |
869 |
-0.69% |
1,600 |
2025/3/18 |
872 |
877 |
869 |
875 |
+0.46% |
2,200 |
2025/3/17 |
875 |
877 |
868 |
871 |
-0.46% |
2,000 |
2025/3/14 |
868 |
875 |
864 |
875 |
+0.46% |
1,500 |
2025/3/13 |
870 |
876 |
870 |
871 |
+0.11% |
6,700 |
2025/3/12 |
862 |
871 |
856 |
870 |
+0.93% |
5,500 |
2025/3/11 |
869 |
869 |
854 |
862 |
-0.46% |
1,900 |
2025/3/10 |
869 |
869 |
860 |
866 |
-0.35% |
1,100 |
2025/3/7 |
865 |
869 |
865 |
869 |
+0.23% |
800 |
2025/3/6 |
870 |
875 |
856 |
867 |
-0.23% |
2,700 |
2025/3/5 |
855 |
870 |
855 |
869 |
+1.64% |
2,600 |
2025/3/4 |
853 |
855 |
845 |
855 |
-0.35% |
2,900 |
2025/3/3 |
852 |
860 |
852 |
858 |
+0.82% |
1,000 |
2025/2/28 |
853 |
853 |
850 |
851 |
-1.50% |
1,200 |
2025/2/27 |
860 |
881 |
860 |
864 |
-0.80% |
2,000 |
2025/2/26 |
892 |
892 |
871 |
871 |
-2.35% |
2,400 |
2025/2/25 |
868 |
900 |
850 |
892 |
+1.36% |
7,200 |
2025/2/21 |
881 |
920 |
880 |
880 |
+0.92% |
11,600 |
2025/2/20 |
871 |
878 |
852 |
872 |
+0.35% |
3,700 |
2025/2/19 |
863 |
878 |
863 |
869 |
+0.35% |
2,800 |
2025/2/18 |
840 |
867 |
839 |
866 |
+3.10% |
6,900 |
2025/2/17 |
840 |
840 |
835 |
840 |
+0.00% |
2,200 |
2025/2/14 |
842 |
847 |
832 |
840 |
-1.06% |
2,700 |
2025/2/13 |
861 |
869 |
835 |
849 |
-2.64% |
12,000 |
2025/2/12 |
827 |
890 |
822 |
872 |
+6.08% |
15,400 |
2025/2/10 |
819 |
823 |
819 |
822 |
+0.37% |
1,800 |
2025/2/7 |
815 |
819 |
815 |
819 |
+0.24% |
1,700 |
2025/2/6 |
815 |
817 |
815 |
817 |
+0.37% |
1,300 |
2025/2/5 |
814 |
814 |
807 |
814 |
+0.00% |
4,200 |
2025/2/4 |
829 |
829 |
811 |
814 |
-1.33% |
4,400 |
2025/2/3 |
806 |
825 |
805 |
825 |
+2.48% |
6,200 |
2025/1/31 |
822 |
822 |
804 |
805 |
-1.23% |
4,000 |
2025/1/30 |
801 |
816 |
800 |
815 |
+1.75% |
5,200 |
2025/1/29 |
813 |
813 |
796 |
801 |
-1.48% |
4,100 |
2025/1/28 |
823 |
823 |
800 |
813 |
+0.37% |
14,000 |
2025/1/27 |
811 |
834 |
793 |
810 |
+6.16% |
72,500 |
2025/1/24 |
778 |
778 |
763 |
763 |
-0.13% |
5,400 |
2025/1/23 |
762 |
766 |
762 |
764 |
-1.55% |
2,300 |
2025/1/22 |
780 |
785 |
770 |
776 |
+1.44% |
5,200 |
2025/1/21 |
770 |
770 |
764 |
765 |
+0.13% |
1,300 |
2025/1/20 |
747 |
765 |
747 |
764 |
+2.55% |
3,000 |
2025/1/17 |
745 |
745 |
745 |
745 |
-0.80% |
300 |
|