日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,033 |
1,043 |
1,026 |
1,042 |
+0.68% |
324,700 |
2025/7/11 |
1,045 |
1,056 |
1,032 |
1,035 |
-0.96% |
440,800 |
2025/7/10 |
1,042 |
1,051 |
1,037 |
1,045 |
+0.38% |
511,200 |
2025/7/9 |
1,029 |
1,045 |
1,026 |
1,041 |
+1.56% |
493,300 |
2025/7/8 |
1,024 |
1,030 |
1,018 |
1,025 |
+0.49% |
387,900 |
2025/7/7 |
1,018 |
1,024 |
1,011 |
1,020 |
+0.39% |
405,300 |
2025/7/4 |
1,025 |
1,025 |
1,008 |
1,016 |
-1.07% |
329,900 |
2025/7/3 |
1,042 |
1,043 |
1,014 |
1,027 |
-1.72% |
449,900 |
2025/7/2 |
1,061 |
1,065 |
1,039 |
1,045 |
-1.42% |
536,300 |
2025/7/1 |
1,053 |
1,060 |
1,051 |
1,060 |
+0.28% |
367,500 |
2025/6/30 |
1,051 |
1,064 |
1,050 |
1,057 |
+0.86% |
456,500 |
2025/6/27 |
1,046 |
1,053 |
1,041 |
1,048 |
-0.29% |
344,000 |
2025/6/26 |
1,039 |
1,055 |
1,037 |
1,051 |
+1.55% |
626,300 |
2025/6/25 |
1,045 |
1,050 |
1,035 |
1,035 |
-1.15% |
443,300 |
2025/6/24 |
1,050 |
1,054 |
1,037 |
1,047 |
+0.58% |
443,700 |
2025/6/23 |
1,033 |
1,055 |
1,033 |
1,041 |
+0.97% |
366,200 |
2025/6/20 |
1,043 |
1,050 |
1,031 |
1,031 |
-1.15% |
998,200 |
2025/6/19 |
1,040 |
1,049 |
1,034 |
1,043 |
+0.68% |
379,700 |
2025/6/18 |
1,025 |
1,046 |
1,025 |
1,036 |
+1.07% |
479,600 |
2025/6/17 |
1,018 |
1,028 |
1,010 |
1,025 |
+0.49% |
513,000 |
2025/6/16 |
1,013 |
1,030 |
1,011 |
1,020 |
+0.69% |
666,700 |
2025/6/13 |
1,002 |
1,018 |
1,001 |
1,013 |
+1.20% |
636,200 |
2025/6/12 |
991 |
1,020 |
988 |
1,001 |
+1.01% |
880,300 |
2025/6/11 |
963 |
994 |
963 |
991 |
+5.99% |
1,194,800 |
2025/6/10 |
942 |
953 |
935 |
935 |
-0.64% |
317,600 |
2025/6/9 |
954 |
957 |
941 |
941 |
-0.95% |
313,800 |
2025/6/6 |
940 |
952 |
939 |
950 |
+1.60% |
314,400 |
2025/6/5 |
932 |
944 |
928 |
935 |
-0.95% |
279,500 |
2025/6/4 |
930 |
950 |
927 |
944 |
+1.94% |
486,700 |
2025/6/3 |
928 |
929 |
918 |
926 |
-0.22% |
373,900 |
2025/6/2 |
914 |
929 |
911 |
928 |
+1.75% |
403,300 |
2025/5/30 |
897 |
916 |
893 |
912 |
+1.45% |
536,400 |
2025/5/29 |
902 |
907 |
897 |
899 |
-0.33% |
220,700 |
2025/5/28 |
885 |
909 |
881 |
902 |
+2.38% |
617,500 |
2025/5/27 |
880 |
884 |
873 |
881 |
-0.11% |
191,200 |
2025/5/26 |
893 |
893 |
878 |
882 |
-0.68% |
204,400 |
2025/5/23 |
886 |
893 |
884 |
888 |
+0.11% |
274,700 |
2025/5/22 |
880 |
888 |
874 |
887 |
+0.45% |
250,000 |
2025/5/21 |
883 |
893 |
877 |
883 |
+0.91% |
418,300 |
2025/5/20 |
883 |
883 |
872 |
875 |
-0.79% |
392,000 |
2025/5/19 |
879 |
888 |
873 |
882 |
+2.08% |
577,200 |
2025/5/16 |
860 |
869 |
851 |
864 |
+0.47% |
444,000 |
2025/5/15 |
848 |
860 |
845 |
860 |
+1.42% |
433,000 |
2025/5/14 |
845 |
853 |
829 |
848 |
+2.05% |
620,300 |
2025/5/13 |
846 |
846 |
827 |
831 |
-1.66% |
305,200 |
2025/5/12 |
842 |
846 |
836 |
845 |
+0.36% |
316,900 |
2025/5/9 |
835 |
843 |
834 |
842 |
+0.96% |
329,100 |
2025/5/8 |
830 |
834 |
823 |
834 |
+0.24% |
227,800 |
2025/5/7 |
818 |
836 |
816 |
832 |
+1.71% |
385,400 |
2025/5/2 |
820 |
827 |
817 |
818 |
-0.37% |
210,100 |
2025/5/1 |
828 |
829 |
817 |
821 |
-0.73% |
196,100 |
2025/4/30 |
826 |
828 |
816 |
827 |
+0.12% |
260,900 |
2025/4/28 |
825 |
830 |
821 |
826 |
+0.12% |
252,600 |
2025/4/25 |
829 |
833 |
822 |
825 |
-1.32% |
234,100 |
2025/4/24 |
832 |
845 |
830 |
836 |
-0.59% |
444,700 |
2025/4/23 |
820 |
842 |
816 |
841 |
+4.47% |
1,042,400 |
2025/4/22 |
800 |
805 |
797 |
805 |
+0.25% |
188,500 |
2025/4/21 |
794 |
804 |
793 |
803 |
+0.88% |
184,200 |
2025/4/18 |
788 |
799 |
786 |
796 |
+1.66% |
231,300 |
2025/4/17 |
776 |
784 |
774 |
783 |
+1.03% |
197,600 |
2025/4/16 |
777 |
779 |
771 |
775 |
+0.13% |
197,200 |
2025/4/15 |
780 |
781 |
771 |
774 |
+0.00% |
146,300 |
2025/4/14 |
772 |
780 |
769 |
774 |
+1.31% |
187,400 |
2025/4/11 |
768 |
768 |
748 |
764 |
-0.78% |
309,300 |
2025/4/10 |
770 |
772 |
760 |
770 |
+2.80% |
418,300 |
2025/4/9 |
751 |
756 |
740 |
749 |
-0.93% |
456,300 |
2025/4/8 |
748 |
766 |
741 |
756 |
+4.56% |
430,000 |
2025/4/7 |
706 |
736 |
698 |
723 |
-4.49% |
645,500 |
2025/4/4 |
763 |
763 |
746 |
757 |
-1.94% |
472,900 |
2025/4/3 |
750 |
774 |
750 |
772 |
-0.77% |
395,100 |
2025/4/2 |
794 |
796 |
777 |
778 |
-2.63% |
309,300 |
2025/4/1 |
802 |
810 |
798 |
799 |
+0.25% |
394,000 |
2025/3/31 |
790 |
802 |
783 |
797 |
-0.99% |
469,000 |
2025/3/28 |
787 |
807 |
784 |
805 |
-1.23% |
555,700 |
2025/3/27 |
809 |
817 |
806 |
815 |
+0.25% |
492,000 |
2025/3/26 |
810 |
817 |
805 |
813 |
+0.62% |
376,500 |
2025/3/25 |
810 |
813 |
803 |
808 |
-0.12% |
230,300 |
2025/3/24 |
803 |
809 |
802 |
809 |
+0.87% |
197,500 |
2025/3/21 |
807 |
810 |
802 |
802 |
-0.50% |
302,800 |
2025/3/19 |
798 |
810 |
798 |
806 |
+0.75% |
311,400 |
2025/3/18 |
796 |
801 |
796 |
800 |
+0.88% |
338,500 |
2025/3/17 |
787 |
796 |
787 |
793 |
+1.41% |
260,300 |
2025/3/14 |
780 |
787 |
778 |
782 |
+0.00% |
248,200 |
2025/3/13 |
780 |
786 |
776 |
782 |
+0.39% |
261,400 |
2025/3/12 |
772 |
783 |
770 |
779 |
+0.65% |
264,700 |
2025/3/11 |
778 |
778 |
767 |
774 |
-1.15% |
396,300 |
2025/3/10 |
794 |
794 |
783 |
783 |
-0.63% |
178,100 |
2025/3/7 |
780 |
789 |
775 |
788 |
+0.00% |
293,800 |
2025/3/6 |
787 |
791 |
785 |
788 |
+0.64% |
271,500 |
2025/3/5 |
781 |
785 |
780 |
783 |
+0.26% |
244,200 |
2025/3/4 |
780 |
783 |
775 |
781 |
-0.51% |
280,900 |
2025/3/3 |
784 |
788 |
782 |
785 |
+0.64% |
210,300 |
2025/2/28 |
780 |
784 |
775 |
780 |
+0.00% |
436,200 |
2025/2/27 |
770 |
782 |
768 |
780 |
+1.83% |
235,500 |
2025/2/26 |
775 |
775 |
760 |
766 |
-0.65% |
233,800 |
2025/2/25 |
760 |
773 |
760 |
771 |
+0.65% |
326,100 |
2025/2/21 |
767 |
768 |
763 |
766 |
-0.78% |
562,000 |
2025/2/20 |
789 |
790 |
768 |
772 |
-2.40% |
536,200 |
2025/2/19 |
790 |
798 |
789 |
791 |
-0.13% |
345,600 |
2025/2/18 |
790 |
792 |
782 |
792 |
-0.13% |
259,000 |
2025/2/17 |
796 |
804 |
789 |
793 |
-0.88% |
403,200 |
2025/2/14 |
793 |
800 |
787 |
800 |
+0.50% |
560,100 |
2025/2/13 |
791 |
805 |
790 |
796 |
+4.33% |
1,063,900 |
2025/2/12 |
768 |
768 |
760 |
763 |
+0.53% |
301,200 |
2025/2/10 |
755 |
763 |
755 |
759 |
+0.53% |
248,000 |
2025/2/7 |
751 |
759 |
750 |
755 |
+0.67% |
335,600 |
2025/2/6 |
746 |
752 |
744 |
750 |
+0.94% |
344,000 |
2025/2/5 |
740 |
748 |
739 |
743 |
+0.54% |
414,800 |
2025/2/4 |
738 |
741 |
734 |
739 |
+0.82% |
344,000 |
2025/2/3 |
731 |
736 |
726 |
733 |
-0.68% |
454,200 |
2025/1/31 |
738 |
739 |
734 |
738 |
+0.00% |
337,900 |
2025/1/30 |
736 |
738 |
730 |
738 |
-0.27% |
491,600 |
2025/1/29 |
739 |
742 |
735 |
740 |
+0.14% |
512,600 |
2025/1/28 |
723 |
740 |
723 |
739 |
+1.93% |
652,300 |
2025/1/27 |
723 |
728 |
721 |
725 |
+0.97% |
212,600 |
2025/1/24 |
723 |
726 |
718 |
718 |
-0.42% |
229,000 |
2025/1/23 |
717 |
721 |
714 |
721 |
-0.14% |
236,300 |
2025/1/22 |
721 |
724 |
720 |
722 |
+0.70% |
209,600 |
2025/1/21 |
720 |
721 |
717 |
717 |
+0.28% |
221,400 |
2025/1/20 |
714 |
719 |
712 |
715 |
+0.99% |
259,600 |
2025/1/17 |
706 |
712 |
702 |
708 |
+0.00% |
314,800 |
2025/1/16 |
711 |
714 |
707 |
708 |
-0.56% |
192,800 |
2025/1/15 |
712 |
715 |
709 |
712 |
+0.14% |
179,400 |
|