| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,946 |
2,330 |
1,940 |
2,330 |
+20.73% |
19,392,500 |
| 2025/7/11 |
2,266 |
2,438 |
1,916 |
1,930 |
-6.58% |
21,927,700 |
| 2025/7/10 |
1,786 |
2,066 |
1,711 |
2,066 |
+24.01% |
12,909,300 |
| 2025/7/9 |
1,394 |
1,666 |
1,368 |
1,666 |
+21.96% |
7,185,500 |
| 2025/7/8 |
1,481 |
1,482 |
1,365 |
1,366 |
-12.49% |
2,779,400 |
| 2025/7/7 |
1,525 |
1,580 |
1,475 |
1,561 |
+2.70% |
1,121,600 |
| 2025/7/4 |
1,560 |
1,577 |
1,515 |
1,520 |
-2.00% |
724,100 |
| 2025/7/3 |
1,610 |
1,631 |
1,528 |
1,551 |
-4.55% |
863,900 |
| 2025/7/2 |
1,694 |
1,747 |
1,620 |
1,625 |
-5.08% |
1,012,000 |
| 2025/7/1 |
1,870 |
1,888 |
1,709 |
1,712 |
-8.15% |
744,600 |
| 2025/6/30 |
1,877 |
1,879 |
1,780 |
1,864 |
-0.05% |
698,500 |
| 2025/6/27 |
1,880 |
1,982 |
1,849 |
1,865 |
-0.90% |
722,500 |
| 2025/6/26 |
2,060 |
2,074 |
1,880 |
1,882 |
-6.37% |
743,000 |
| 2025/6/25 |
2,112 |
2,112 |
1,991 |
2,010 |
-5.28% |
608,000 |
| 2025/6/24 |
2,230 |
2,311 |
2,114 |
2,122 |
-4.84% |
518,200 |
| 2025/6/23 |
2,222 |
2,248 |
2,151 |
2,230 |
-1.46% |
432,100 |
| 2025/6/20 |
2,278 |
2,384 |
2,218 |
2,263 |
-0.79% |
743,400 |
| 2025/6/19 |
2,386 |
2,400 |
2,270 |
2,281 |
-5.63% |
582,200 |
| 2025/6/18 |
2,484 |
2,489 |
2,410 |
2,417 |
-3.51% |
375,400 |
| 2025/6/17 |
2,560 |
2,679 |
2,503 |
2,505 |
-1.46% |
513,400 |
| 2025/6/16 |
2,550 |
2,600 |
2,510 |
2,542 |
-1.47% |
315,900 |
| 2025/6/13 |
2,637 |
2,642 |
2,577 |
2,580 |
-3.15% |
267,900 |
| 2025/6/12 |
2,732 |
2,798 |
2,662 |
2,664 |
-2.02% |
337,000 |
| 2025/6/11 |
2,833 |
2,838 |
2,703 |
2,719 |
-4.09% |
588,600 |
| 2025/6/10 |
2,630 |
2,849 |
2,575 |
2,835 |
+8.54% |
833,900 |
| 2025/6/9 |
2,570 |
2,685 |
2,530 |
2,612 |
+0.23% |
518,800 |
| 2025/6/6 |
2,652 |
2,680 |
2,595 |
2,606 |
-3.55% |
404,600 |
| 2025/6/5 |
2,751 |
2,866 |
2,696 |
2,702 |
-2.74% |
319,000 |
| 2025/6/4 |
2,735 |
2,799 |
2,644 |
2,778 |
-0.25% |
535,700 |
| 2025/6/3 |
2,915 |
2,930 |
2,780 |
2,785 |
-3.03% |
395,700 |
| 2025/6/2 |
3,070 |
3,075 |
2,851 |
2,872 |
-5.06% |
475,600 |
| 2025/5/30 |
3,055 |
3,100 |
2,938 |
3,025 |
-0.82% |
285,300 |
| 2025/5/29 |
3,130 |
3,135 |
3,040 |
3,050 |
-3.48% |
335,300 |
| 2025/5/28 |
3,265 |
3,280 |
3,140 |
3,160 |
-2.17% |
319,400 |
| 2025/5/27 |
3,220 |
3,255 |
3,125 |
3,230 |
-1.67% |
523,000 |
| 2025/5/26 |
3,450 |
3,675 |
3,235 |
3,285 |
+3.30% |
1,511,200 |
| 2025/5/23 |
3,635 |
3,640 |
3,010 |
3,180 |
-5.22% |
1,490,900 |
| 2025/5/22 |
2,803 |
3,355 |
2,790 |
3,355 |
+17.60% |
1,731,000 |
| 2025/5/21 |
2,883 |
2,934 |
2,820 |
2,853 |
-1.96% |
332,700 |
| 2025/5/20 |
2,770 |
2,965 |
2,731 |
2,910 |
+4.64% |
508,000 |
| 2025/5/19 |
2,852 |
2,938 |
2,772 |
2,781 |
-2.49% |
457,700 |
| 2025/5/16 |
2,620 |
2,879 |
2,554 |
2,852 |
+11.67% |
926,600 |
| 2025/5/15 |
2,510 |
2,757 |
2,460 |
2,554 |
-17.61% |
1,134,100 |
| 2025/5/14 |
2,885 |
3,125 |
2,884 |
3,100 |
+5.62% |
636,800 |
| 2025/5/13 |
2,895 |
2,935 |
2,802 |
2,935 |
+2.09% |
343,400 |
| 2025/5/12 |
2,766 |
2,939 |
2,750 |
2,875 |
+3.98% |
492,300 |
| 2025/5/9 |
2,635 |
2,780 |
2,631 |
2,765 |
+2.98% |
352,600 |
| 2025/5/8 |
2,593 |
2,719 |
2,568 |
2,685 |
+3.35% |
391,100 |
| 2025/5/7 |
2,688 |
2,730 |
2,530 |
2,598 |
-3.31% |
417,200 |
| 2025/5/2 |
2,750 |
2,865 |
2,630 |
2,687 |
-1.86% |
819,700 |
| 2025/5/1 |
2,781 |
3,015 |
2,555 |
2,738 |
-1.55% |
1,599,600 |
| 2025/4/30 |
2,579 |
2,781 |
2,568 |
2,781 |
+9.92% |
1,236,000 |
| 2025/4/28 |
2,429 |
2,637 |
2,425 |
2,530 |
+2.06% |
1,103,100 |
| 2025/4/25 |
2,428 |
2,528 |
2,380 |
2,479 |
+0.04% |
913,600 |
| 2025/4/24 |
2,759 |
2,773 |
2,465 |
2,478 |
-9.73% |
1,283,700 |
| 2025/4/23 |
3,065 |
3,120 |
2,576 |
2,745 |
-2.73% |
5,575,900 |
| 2025/4/22 |
3,410 |
3,660 |
2,720 |
2,822 |
-5.93% |
6,621,200 |
| 2025/4/21 |
2,575 |
3,000 |
2,549 |
3,000 |
+17.69% |
5,944,800 |
| 2025/4/18 |
2,490 |
2,668 |
2,392 |
2,549 |
+2.58% |
2,740,600 |
| 2025/4/17 |
2,403 |
2,829 |
2,307 |
2,485 |
+3.28% |
5,126,200 |
| 2025/4/16 |
2,099 |
2,510 |
2,080 |
2,406 |
+19.35% |
3,302,900 |
| 2025/4/15 |
1,739 |
2,046 |
1,720 |
2,016 |
+14.74% |
1,216,900 |
| 2025/4/14 |
1,850 |
1,850 |
1,750 |
1,757 |
-4.46% |
480,700 |
| 2025/4/11 |
1,739 |
1,880 |
1,700 |
1,839 |
+5.09% |
716,000 |
| 2025/4/10 |
1,801 |
1,833 |
1,726 |
1,750 |
+2.16% |
489,200 |
| 2025/4/9 |
1,783 |
1,819 |
1,641 |
1,713 |
-2.62% |
569,900 |
| 2025/4/8 |
1,800 |
1,900 |
1,609 |
1,759 |
+4.27% |
1,357,100 |
| 2025/4/7 |
1,258 |
1,715 |
1,249 |
1,687 |
+18.05% |
1,899,300 |
| 2025/4/4 |
1,500 |
1,519 |
1,370 |
1,429 |
-7.21% |
568,100 |
| 2025/4/3 |
1,320 |
1,560 |
1,256 |
1,540 |
+15.88% |
2,051,900 |
| 2025/4/2 |
1,190 |
1,350 |
1,169 |
1,329 |
+17.30% |
1,081,500 |
| 2025/4/1 |
1,160 |
1,184 |
1,131 |
1,133 |
-2.83% |
79,000 |
| 2025/3/31 |
1,153 |
1,169 |
1,136 |
1,166 |
-1.93% |
126,200 |
| 2025/3/28 |
1,196 |
1,222 |
1,180 |
1,189 |
+1.28% |
107,100 |
| 2025/3/27 |
1,223 |
1,223 |
1,160 |
1,174 |
-2.57% |
113,300 |
| 2025/3/26 |
1,200 |
1,228 |
1,191 |
1,205 |
+0.42% |
109,100 |
| 2025/3/25 |
1,215 |
1,226 |
1,194 |
1,200 |
-2.12% |
86,600 |
| 2025/3/24 |
1,245 |
1,273 |
1,222 |
1,226 |
-1.21% |
91,000 |
| 2025/3/21 |
1,200 |
1,255 |
1,200 |
1,241 |
+3.24% |
143,300 |
| 2025/3/19 |
1,194 |
1,227 |
1,173 |
1,202 |
-1.80% |
160,200 |
| 2025/3/18 |
1,250 |
1,255 |
1,223 |
1,224 |
-0.89% |
86,000 |
| 2025/3/17 |
1,178 |
1,283 |
1,172 |
1,235 |
+5.56% |
201,600 |
| 2025/3/14 |
1,188 |
1,193 |
1,151 |
1,170 |
+1.39% |
82,600 |
| 2025/3/13 |
1,198 |
1,199 |
1,151 |
1,154 |
-0.94% |
93,800 |
| 2025/3/12 |
1,140 |
1,176 |
1,134 |
1,165 |
+2.55% |
169,900 |
| 2025/3/11 |
1,104 |
1,155 |
1,103 |
1,136 |
-1.39% |
180,900 |
| 2025/3/10 |
1,175 |
1,193 |
1,148 |
1,152 |
-1.96% |
115,500 |
| 2025/3/7 |
1,200 |
1,220 |
1,168 |
1,175 |
-3.85% |
127,400 |
| 2025/3/6 |
1,238 |
1,278 |
1,217 |
1,222 |
+0.99% |
138,200 |
| 2025/3/5 |
1,229 |
1,249 |
1,208 |
1,210 |
-1.94% |
186,600 |
| 2025/3/4 |
1,294 |
1,301 |
1,200 |
1,234 |
-6.52% |
284,900 |
| 2025/3/3 |
1,353 |
1,353 |
1,270 |
1,320 |
-2.65% |
371,400 |
| 2025/2/28 |
1,220 |
1,395 |
1,200 |
1,356 |
+11.06% |
1,055,000 |
| 2025/2/27 |
1,130 |
1,244 |
1,105 |
1,221 |
+7.39% |
580,200 |
| 2025/2/26 |
1,077 |
1,148 |
1,077 |
1,137 |
+6.26% |
200,400 |
| 2025/2/25 |
1,113 |
1,144 |
1,070 |
1,070 |
-8.78% |
292,900 |
| 2025/2/21 |
1,210 |
1,220 |
1,160 |
1,173 |
-2.98% |
179,900 |
| 2025/2/20 |
1,198 |
1,210 |
1,180 |
1,209 |
+1.00% |
161,300 |
| 2025/2/19 |
1,322 |
1,322 |
1,182 |
1,197 |
-8.90% |
535,800 |
| 2025/2/18 |
1,281 |
1,350 |
1,253 |
1,314 |
+2.66% |
238,900 |
| 2025/2/17 |
1,291 |
1,430 |
1,225 |
1,280 |
-1.46% |
707,100 |
| 2025/2/14 |
1,354 |
1,396 |
1,265 |
1,299 |
+14.35% |
1,134,800 |
| 2025/2/13 |
1,136 |
1,136 |
1,136 |
1,136 |
+15.21% |
60,400 |
| 2025/2/12 |
1,000 |
1,004 |
979 |
986 |
+0.51% |
165,300 |
| 2025/2/10 |
1,042 |
1,047 |
970 |
981 |
-7.01% |
192,700 |
| 2025/2/7 |
1,089 |
1,095 |
1,055 |
1,055 |
-2.85% |
79,000 |
| 2025/2/6 |
1,048 |
1,091 |
1,047 |
1,086 |
+3.04% |
86,900 |
| 2025/2/5 |
1,080 |
1,090 |
1,041 |
1,054 |
-0.75% |
62,800 |
| 2025/2/4 |
1,060 |
1,088 |
1,059 |
1,062 |
-1.30% |
77,700 |
| 2025/2/3 |
1,114 |
1,128 |
1,065 |
1,076 |
-3.15% |
120,800 |
| 2025/1/31 |
1,123 |
1,172 |
1,103 |
1,111 |
+1.65% |
182,100 |
| 2025/1/30 |
1,110 |
1,115 |
1,061 |
1,093 |
-1.80% |
158,600 |
| 2025/1/29 |
1,130 |
1,163 |
1,108 |
1,113 |
-1.33% |
117,000 |
| 2025/1/28 |
1,099 |
1,156 |
1,060 |
1,128 |
-1.48% |
229,000 |
| 2025/1/27 |
1,150 |
1,198 |
1,132 |
1,145 |
-0.43% |
413,700 |
| 2025/1/24 |
1,097 |
1,222 |
1,090 |
1,150 |
+6.48% |
745,200 |
| 2025/1/23 |
1,101 |
1,111 |
1,049 |
1,080 |
-0.46% |
208,700 |
| 2025/1/22 |
1,040 |
1,130 |
1,016 |
1,085 |
+3.43% |
442,600 |
| 2025/1/21 |
1,102 |
1,135 |
1,049 |
1,049 |
-7.33% |
384,200 |
| 2025/1/20 |
1,160 |
1,167 |
1,077 |
1,132 |
-0.53% |
715,900 |
| 2025/1/17 |
988 |
1,138 |
976 |
1,138 |
+15.18% |
1,159,300 |
| 2025/1/16 |
952 |
997 |
912 |
988 |
+0.61% |
417,100 |
| 2025/1/15 |
852 |
982 |
836 |
982 |
+18.03% |
603,200 |
|
