日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,217 |
1,240 |
1,151 |
1,151 |
-5.42% |
27,000 |
2025/7/11 |
1,205 |
1,232 |
1,192 |
1,217 |
+2.27% |
15,200 |
2025/7/10 |
1,188 |
1,211 |
1,187 |
1,190 |
+1.62% |
8,600 |
2025/7/9 |
1,168 |
1,182 |
1,168 |
1,171 |
+0.43% |
4,300 |
2025/7/8 |
1,198 |
1,215 |
1,165 |
1,166 |
-2.18% |
19,400 |
2025/7/7 |
1,190 |
1,226 |
1,190 |
1,192 |
+0.17% |
9,400 |
2025/7/4 |
1,171 |
1,259 |
1,155 |
1,190 |
+4.29% |
24,200 |
2025/7/3 |
1,164 |
1,172 |
1,114 |
1,141 |
-2.81% |
23,400 |
2025/7/2 |
1,250 |
1,250 |
1,142 |
1,174 |
-6.08% |
25,000 |
2025/7/1 |
1,212 |
1,308 |
1,201 |
1,250 |
+3.05% |
48,800 |
2025/6/30 |
1,311 |
1,311 |
1,211 |
1,213 |
-7.83% |
22,800 |
2025/6/27 |
1,293 |
1,344 |
1,255 |
1,316 |
+0.00% |
25,100 |
2025/6/26 |
1,358 |
1,394 |
1,300 |
1,316 |
-3.38% |
30,000 |
2025/6/25 |
1,466 |
1,466 |
1,354 |
1,362 |
-6.46% |
29,600 |
2025/6/24 |
1,489 |
1,520 |
1,431 |
1,456 |
-0.95% |
23,400 |
2025/6/23 |
1,350 |
1,474 |
1,331 |
1,470 |
+8.65% |
36,700 |
2025/6/20 |
1,477 |
1,477 |
1,323 |
1,353 |
-8.52% |
46,200 |
2025/6/19 |
1,480 |
1,529 |
1,400 |
1,479 |
+4.15% |
70,400 |
2025/6/18 |
1,256 |
1,420 |
1,256 |
1,420 |
+12.70% |
70,200 |
2025/6/17 |
1,250 |
1,273 |
1,181 |
1,260 |
+0.00% |
34,500 |
2025/6/16 |
1,190 |
1,288 |
1,181 |
1,260 |
+6.78% |
63,300 |
2025/6/13 |
1,225 |
1,369 |
1,153 |
1,180 |
+3.33% |
161,200 |
2025/6/12 |
1,090 |
1,142 |
1,080 |
1,142 |
+4.29% |
27,400 |
2025/6/11 |
1,120 |
1,135 |
1,095 |
1,095 |
-2.23% |
8,100 |
2025/6/10 |
1,135 |
1,135 |
1,080 |
1,120 |
-1.32% |
14,300 |
2025/6/9 |
1,122 |
1,172 |
1,120 |
1,135 |
+2.81% |
29,700 |
2025/6/6 |
1,114 |
1,119 |
1,094 |
1,104 |
+0.91% |
12,200 |
2025/6/5 |
1,072 |
1,099 |
1,072 |
1,094 |
+1.96% |
5,100 |
2025/6/4 |
1,100 |
1,111 |
1,073 |
1,073 |
-2.81% |
19,000 |
2025/6/3 |
1,040 |
1,120 |
1,040 |
1,104 |
+5.54% |
9,600 |
2025/6/2 |
1,041 |
1,046 |
999 |
1,046 |
+0.58% |
6,300 |
2025/5/30 |
1,050 |
1,066 |
1,040 |
1,040 |
-0.86% |
5,600 |
2025/5/29 |
1,040 |
1,073 |
1,035 |
1,049 |
+1.35% |
4,000 |
2025/5/28 |
1,033 |
1,064 |
1,029 |
1,035 |
+0.19% |
6,600 |
2025/5/27 |
1,054 |
1,055 |
1,022 |
1,033 |
-0.67% |
4,200 |
2025/5/26 |
1,007 |
1,050 |
1,007 |
1,040 |
+3.28% |
19,400 |
2025/5/23 |
996 |
1,007 |
986 |
1,007 |
+2.65% |
6,900 |
2025/5/22 |
990 |
1,002 |
981 |
981 |
-1.51% |
9,300 |
2025/5/21 |
1,000 |
1,030 |
989 |
996 |
+0.00% |
5,400 |
2025/5/20 |
997 |
1,011 |
983 |
996 |
+0.71% |
15,300 |
2025/5/19 |
948 |
998 |
933 |
989 |
+6.00% |
28,100 |
2025/5/16 |
954 |
967 |
932 |
933 |
+2.64% |
3,000 |
2025/5/15 |
907 |
922 |
900 |
909 |
+0.22% |
8,700 |
2025/5/14 |
928 |
944 |
907 |
907 |
-1.95% |
8,800 |
2025/5/13 |
979 |
983 |
901 |
925 |
-0.96% |
22,000 |
2025/5/12 |
885 |
934 |
885 |
934 |
+5.54% |
11,700 |
2025/5/9 |
888 |
888 |
881 |
885 |
-0.34% |
4,600 |
2025/5/8 |
881 |
888 |
875 |
888 |
+0.68% |
6,200 |
2025/5/7 |
900 |
900 |
876 |
882 |
-2.86% |
9,300 |
2025/5/2 |
921 |
921 |
902 |
908 |
-0.66% |
4,100 |
2025/5/1 |
917 |
919 |
910 |
914 |
-0.11% |
3,000 |
2025/4/30 |
919 |
919 |
901 |
915 |
-0.44% |
7,100 |
2025/4/28 |
924 |
924 |
913 |
919 |
-2.13% |
7,300 |
2025/4/25 |
934 |
942 |
919 |
939 |
+2.18% |
3,600 |
2025/4/24 |
939 |
939 |
914 |
919 |
-1.71% |
3,300 |
2025/4/23 |
925 |
945 |
910 |
935 |
+0.54% |
11,400 |
2025/4/22 |
967 |
1,005 |
930 |
930 |
-3.43% |
31,000 |
2025/4/21 |
1,012 |
1,066 |
955 |
963 |
-1.93% |
76,100 |
2025/4/18 |
1,003 |
1,004 |
974 |
982 |
-1.60% |
15,200 |
2025/4/17 |
985 |
1,099 |
940 |
998 |
+1.32% |
246,100 |
2025/4/16 |
879 |
985 |
870 |
985 |
+12.83% |
88,800 |
2025/4/15 |
888 |
895 |
872 |
873 |
-1.36% |
3,500 |
2025/4/14 |
864 |
886 |
864 |
885 |
+4.24% |
10,700 |
2025/4/11 |
840 |
850 |
803 |
849 |
+5.99% |
8,100 |
2025/4/10 |
873 |
873 |
801 |
801 |
+4.30% |
6,600 |
2025/4/9 |
799 |
799 |
768 |
768 |
-4.24% |
10,200 |
2025/4/8 |
772 |
850 |
772 |
802 |
+7.08% |
11,600 |
2025/4/7 |
775 |
810 |
749 |
749 |
-16.31% |
31,000 |
2025/4/4 |
848 |
908 |
754 |
895 |
+7.44% |
93,200 |
2025/4/3 |
880 |
887 |
821 |
833 |
-4.58% |
18,600 |
2025/4/2 |
856 |
875 |
855 |
873 |
+2.83% |
8,100 |
2025/4/1 |
835 |
867 |
835 |
849 |
+1.92% |
12,500 |
2025/3/31 |
840 |
840 |
819 |
833 |
-2.57% |
5,100 |
2025/3/28 |
875 |
875 |
852 |
855 |
-2.29% |
4,100 |
2025/3/27 |
864 |
877 |
863 |
875 |
+1.39% |
9,200 |
2025/3/26 |
891 |
891 |
851 |
863 |
-2.04% |
11,100 |
2025/3/25 |
882 |
888 |
878 |
881 |
+0.00% |
7,400 |
2025/3/24 |
895 |
908 |
881 |
881 |
-0.34% |
5,500 |
2025/3/21 |
882 |
895 |
871 |
884 |
+0.45% |
15,200 |
2025/3/19 |
880 |
885 |
880 |
880 |
+0.00% |
3,500 |
2025/3/18 |
896 |
899 |
880 |
880 |
-0.90% |
13,000 |
2025/3/17 |
915 |
946 |
870 |
888 |
-2.74% |
53,100 |
2025/3/14 |
860 |
949 |
860 |
913 |
+11.61% |
197,100 |
2025/3/13 |
802 |
849 |
800 |
818 |
+4.34% |
21,500 |
2025/3/12 |
788 |
809 |
760 |
784 |
-0.51% |
4,900 |
2025/3/11 |
760 |
788 |
756 |
788 |
+0.00% |
3,900 |
2025/3/10 |
829 |
829 |
760 |
788 |
-4.48% |
8,200 |
2025/3/7 |
827 |
838 |
804 |
825 |
-2.02% |
8,300 |
2025/3/6 |
848 |
848 |
807 |
842 |
+2.31% |
9,000 |
2025/3/5 |
797 |
823 |
793 |
823 |
+3.52% |
10,900 |
2025/3/4 |
790 |
797 |
781 |
795 |
+1.27% |
2,900 |
2025/3/3 |
786 |
796 |
761 |
785 |
+1.29% |
13,200 |
2025/2/28 |
745 |
780 |
743 |
775 |
+1.97% |
6,600 |
2025/2/27 |
750 |
774 |
735 |
760 |
+1.60% |
10,400 |
2025/2/26 |
750 |
761 |
715 |
748 |
-1.58% |
13,800 |
2025/2/25 |
777 |
780 |
760 |
760 |
-2.06% |
15,400 |
2025/2/21 |
780 |
794 |
769 |
776 |
+1.31% |
12,400 |
2025/2/20 |
756 |
767 |
756 |
766 |
-0.39% |
6,700 |
2025/2/19 |
760 |
783 |
742 |
769 |
+1.59% |
30,400 |
2025/2/18 |
735 |
757 |
735 |
757 |
+3.27% |
17,800 |
2025/2/17 |
710 |
735 |
710 |
733 |
+4.56% |
16,800 |
2025/2/14 |
683 |
701 |
669 |
701 |
+2.64% |
21,000 |
2025/2/13 |
680 |
683 |
675 |
683 |
+1.34% |
16,600 |
2025/2/12 |
670 |
679 |
670 |
674 |
+2.74% |
10,700 |
2025/2/10 |
656 |
667 |
655 |
656 |
+0.77% |
6,400 |
2025/2/7 |
669 |
669 |
643 |
651 |
-2.69% |
33,500 |
2025/2/6 |
670 |
678 |
669 |
669 |
+0.15% |
5,000 |
2025/2/5 |
666 |
676 |
665 |
668 |
+0.15% |
8,800 |
2025/2/4 |
672 |
674 |
666 |
667 |
+0.15% |
3,100 |
2025/2/3 |
655 |
677 |
655 |
666 |
+2.30% |
10,100 |
2025/1/31 |
645 |
652 |
645 |
651 |
+2.36% |
3,100 |
2025/1/30 |
636 |
640 |
636 |
636 |
+0.00% |
800 |
2025/1/29 |
637 |
649 |
633 |
636 |
+0.95% |
9,300 |
2025/1/28 |
638 |
641 |
630 |
630 |
-0.32% |
3,700 |
2025/1/27 |
629 |
640 |
629 |
632 |
+1.28% |
6,800 |
2025/1/24 |
621 |
624 |
614 |
624 |
+1.46% |
10,500 |
2025/1/23 |
614 |
615 |
614 |
615 |
+0.16% |
300 |
2025/1/22 |
619 |
621 |
614 |
614 |
-0.81% |
400 |
2025/1/21 |
623 |
624 |
619 |
619 |
-0.16% |
3,200 |
2025/1/20 |
625 |
628 |
620 |
620 |
-0.32% |
4,500 |
2025/1/17 |
601 |
624 |
601 |
622 |
+1.97% |
8,200 |
2025/1/16 |
603 |
610 |
603 |
610 |
+1.67% |
3,200 |
2025/1/15 |
600 |
603 |
600 |
600 |
+0.00% |
3,200 |
|