日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
770 |
775 |
767 |
772 |
+0.92% |
8,200 |
2025/7/10 |
764 |
775 |
764 |
765 |
+0.00% |
8,000 |
2025/7/9 |
763 |
773 |
759 |
765 |
+0.26% |
13,700 |
2025/7/8 |
756 |
769 |
756 |
763 |
+1.33% |
7,400 |
2025/7/7 |
754 |
770 |
753 |
753 |
-0.26% |
10,500 |
2025/7/4 |
764 |
765 |
755 |
755 |
-0.66% |
4,600 |
2025/7/3 |
775 |
775 |
759 |
760 |
-0.26% |
6,800 |
2025/7/2 |
771 |
777 |
756 |
762 |
-1.93% |
15,600 |
2025/7/1 |
800 |
800 |
777 |
777 |
+0.13% |
12,100 |
2025/6/30 |
757 |
799 |
757 |
776 |
+2.65% |
13,200 |
2025/6/27 |
757 |
765 |
756 |
756 |
-0.13% |
9,200 |
2025/6/26 |
762 |
769 |
757 |
757 |
-1.05% |
10,700 |
2025/6/25 |
772 |
772 |
760 |
765 |
+0.00% |
11,200 |
2025/6/24 |
768 |
774 |
757 |
765 |
+0.92% |
15,600 |
2025/6/23 |
771 |
773 |
756 |
758 |
-2.07% |
15,600 |
2025/6/20 |
778 |
778 |
766 |
774 |
-1.02% |
10,800 |
2025/6/19 |
784 |
787 |
775 |
782 |
+0.26% |
10,100 |
2025/6/18 |
772 |
792 |
772 |
780 |
+0.39% |
5,700 |
2025/6/17 |
775 |
785 |
767 |
777 |
+0.52% |
11,000 |
2025/6/16 |
770 |
775 |
767 |
773 |
+0.13% |
13,800 |
2025/6/13 |
784 |
784 |
768 |
772 |
-1.40% |
32,600 |
2025/6/12 |
788 |
795 |
783 |
783 |
-0.89% |
15,300 |
2025/6/11 |
790 |
792 |
785 |
790 |
+0.00% |
7,600 |
2025/6/10 |
782 |
802 |
782 |
790 |
+0.51% |
18,600 |
2025/6/9 |
794 |
802 |
784 |
786 |
-0.25% |
12,300 |
2025/6/6 |
796 |
808 |
787 |
788 |
-1.50% |
21,600 |
2025/6/5 |
803 |
809 |
779 |
800 |
-0.99% |
25,200 |
2025/6/4 |
823 |
837 |
808 |
808 |
-0.12% |
30,800 |
2025/6/3 |
826 |
826 |
808 |
809 |
-2.06% |
20,100 |
2025/6/2 |
857 |
859 |
809 |
826 |
-4.07% |
60,000 |
2025/5/30 |
782 |
869 |
782 |
861 |
+10.24% |
128,800 |
2025/5/29 |
791 |
799 |
781 |
781 |
-1.14% |
14,700 |
2025/5/28 |
810 |
821 |
790 |
790 |
-1.86% |
25,200 |
2025/5/27 |
780 |
812 |
780 |
805 |
+3.21% |
28,700 |
2025/5/26 |
770 |
781 |
765 |
780 |
+1.30% |
13,400 |
2025/5/23 |
775 |
783 |
766 |
770 |
-0.65% |
10,700 |
2025/5/22 |
765 |
782 |
758 |
775 |
+0.91% |
16,800 |
2025/5/21 |
779 |
787 |
768 |
768 |
-1.66% |
21,100 |
2025/5/20 |
800 |
800 |
775 |
781 |
-2.38% |
34,500 |
2025/5/19 |
782 |
808 |
782 |
800 |
+2.43% |
30,000 |
2025/5/16 |
790 |
797 |
750 |
781 |
-4.76% |
90,300 |
2025/5/15 |
814 |
846 |
789 |
820 |
-1.09% |
83,600 |
2025/5/14 |
818 |
829 |
800 |
829 |
+1.47% |
55,000 |
2025/5/13 |
817 |
826 |
809 |
817 |
+0.62% |
29,800 |
2025/5/12 |
779 |
815 |
779 |
812 |
+4.24% |
38,300 |
2025/5/9 |
777 |
787 |
773 |
779 |
+0.13% |
34,700 |
2025/5/8 |
781 |
787 |
772 |
778 |
+0.26% |
23,300 |
2025/5/7 |
765 |
785 |
758 |
776 |
+1.04% |
22,000 |
2025/5/2 |
772 |
783 |
760 |
768 |
-0.13% |
35,600 |
2025/5/1 |
780 |
788 |
769 |
769 |
-1.54% |
30,700 |
2025/4/30 |
812 |
817 |
778 |
781 |
-3.70% |
42,500 |
2025/4/28 |
787 |
817 |
784 |
811 |
+2.40% |
67,800 |
2025/4/25 |
780 |
811 |
779 |
792 |
+1.02% |
64,400 |
2025/4/24 |
792 |
794 |
768 |
784 |
-1.63% |
60,100 |
2025/4/23 |
812 |
829 |
777 |
797 |
+3.91% |
209,800 |
2025/4/22 |
763 |
783 |
761 |
767 |
-0.65% |
34,000 |
2025/4/21 |
771 |
779 |
751 |
772 |
-1.03% |
37,100 |
2025/4/18 |
777 |
804 |
775 |
780 |
+0.39% |
57,300 |
2025/4/17 |
747 |
786 |
747 |
777 |
+1.97% |
43,900 |
2025/4/16 |
756 |
788 |
746 |
762 |
-0.13% |
78,700 |
2025/4/15 |
771 |
781 |
756 |
763 |
-0.91% |
49,200 |
2025/4/14 |
790 |
822 |
770 |
770 |
-0.77% |
71,300 |
2025/4/11 |
770 |
787 |
750 |
776 |
-1.15% |
76,200 |
2025/4/10 |
781 |
838 |
763 |
785 |
+8.88% |
352,100 |
2025/4/9 |
757 |
761 |
703 |
721 |
-11.64% |
225,600 |
2025/4/8 |
800 |
827 |
789 |
816 |
+5.97% |
195,000 |
2025/4/7 |
754 |
839 |
737 |
770 |
-11.09% |
285,400 |
2025/4/4 |
964 |
964 |
847 |
866 |
-12.88% |
235,100 |
2025/4/3 |
972 |
1,082 |
968 |
994 |
-11.41% |
343,000 |
2025/4/2 |
1,400 |
1,462 |
1,120 |
1,122 |
-10.95% |
874,500 |
2025/4/1 |
1,429 |
1,649 |
1,180 |
1,260 |
-9.94% |
2,526,200 |
2025/3/31 |
1,219 |
1,399 |
1,206 |
1,399 |
+27.30% |
733,000 |
2025/3/28 |
990 |
1,099 |
975 |
1,099 |
+15.87% |
147,000 |
2025/3/27 |
960.5 |
967.5 |
948.5 |
948.5 |
-2.01% |
9,700 |
2025/3/26 |
991.5 |
1,000.5 |
957.5 |
968 |
-3.15% |
13,200 |
2025/3/25 |
1,005 |
1,075.5 |
995.5 |
999.5 |
+2.25% |
41,500 |
2025/3/24 |
1,010 |
1,023.5 |
977.5 |
977.5 |
-3.93% |
17,300 |
2025/3/21 |
1,023.5 |
1,038.5 |
1,016 |
1,017.5 |
-2.91% |
7,900 |
2025/3/19 |
1,055 |
1,055 |
1,027.5 |
1,048 |
-0.29% |
6,200 |
2025/3/18 |
1,059 |
1,076 |
1,050.5 |
1,051 |
-0.61% |
4,300 |
2025/3/17 |
1,067.5 |
1,087.5 |
1,055.5 |
1,057.5 |
-0.84% |
9,800 |
2025/3/14 |
1,028.5 |
1,068 |
1,028.5 |
1,066.5 |
+3.54% |
6,300 |
2025/3/13 |
1,113.5 |
1,122 |
1,014 |
1,030 |
-7.00% |
43,600 |
2025/3/12 |
1,014 |
1,135 |
1,013.5 |
1,107.5 |
+8.95% |
18,300 |
2025/3/11 |
1,013 |
1,041.5 |
1,004 |
1,016.5 |
-0.73% |
7,800 |
2025/3/10 |
1,020 |
1,030 |
1,002.5 |
1,024 |
+0.54% |
9,600 |
2025/3/7 |
1,033 |
1,043 |
1,015 |
1,018.5 |
-3.60% |
12,500 |
2025/3/6 |
1,070.5 |
1,080.5 |
1,056.5 |
1,056.5 |
-1.81% |
8,000 |
2025/3/5 |
1,096.5 |
1,130 |
1,049.5 |
1,076 |
-4.06% |
20,700 |
2025/3/4 |
1,125 |
1,150 |
1,050 |
1,121.5 |
-2.48% |
32,000 |
2025/3/3 |
1,106.5 |
1,280 |
1,106.5 |
1,150 |
+11.49% |
87,400 |
2025/2/28 |
1,065.5 |
1,068 |
1,021.5 |
1,031.5 |
-5.06% |
10,200 |
2025/2/27 |
1,085 |
1,107.5 |
1,077.5 |
1,086.5 |
-0.09% |
5,000 |
2025/2/26 |
1,126.5 |
1,126.5 |
1,077 |
1,087.5 |
-3.46% |
9,000 |
2025/2/25 |
1,157 |
1,157 |
1,126.5 |
1,126.5 |
-2.93% |
5,300 |
2025/2/21 |
1,175.5 |
1,175.5 |
1,126.5 |
1,160.5 |
-1.28% |
13,000 |
2025/2/20 |
1,243.5 |
1,243.5 |
1,125 |
1,175.5 |
-6.22% |
18,700 |
2025/2/19 |
1,288.5 |
1,288.5 |
1,253 |
1,253.5 |
-1.18% |
3,400 |
2025/2/18 |
1,281.5 |
1,281.5 |
1,245.5 |
1,268.5 |
+0.96% |
6,500 |
2025/2/17 |
1,265 |
1,275 |
1,247.5 |
1,256.5 |
-2.60% |
11,900 |
2025/2/14 |
1,376.5 |
1,376.5 |
1,289 |
1,290 |
-5.49% |
14,700 |
2025/2/13 |
1,304 |
1,392 |
1,302 |
1,365 |
+4.08% |
21,100 |
2025/2/12 |
1,312.5 |
1,324.5 |
1,280.5 |
1,311.5 |
+0.58% |
10,600 |
2025/2/10 |
1,308 |
1,308 |
1,281.5 |
1,304 |
-1.40% |
5,300 |
2025/2/7 |
1,312.5 |
1,331.5 |
1,310 |
1,322.5 |
+0.95% |
5,400 |
2025/2/6 |
1,327.5 |
1,355 |
1,310 |
1,310 |
-1.24% |
8,900 |
2025/2/5 |
1,323.5 |
1,341.5 |
1,305 |
1,326.5 |
+2.04% |
9,800 |
2025/2/4 |
1,287.5 |
1,335 |
1,287.5 |
1,300 |
+0.19% |
6,800 |
2025/2/3 |
1,311.5 |
1,350 |
1,292.5 |
1,297.5 |
-2.92% |
17,600 |
2025/1/31 |
1,360 |
1,368.5 |
1,333 |
1,336.5 |
-1.73% |
12,600 |
2025/1/30 |
1,375 |
1,411.5 |
1,350 |
1,360 |
-1.09% |
13,600 |
2025/1/29 |
1,340 |
1,438.5 |
1,339 |
1,375 |
+1.81% |
34,900 |
2025/1/28 |
1,330 |
1,360 |
1,285.5 |
1,350.5 |
+0.60% |
23,700 |
2025/1/27 |
1,391.5 |
1,404 |
1,335 |
1,342.5 |
-1.76% |
18,700 |
2025/1/24 |
1,369.5 |
1,388 |
1,330 |
1,366.5 |
-0.36% |
27,800 |
2025/1/23 |
1,469 |
1,490 |
1,371 |
1,371.5 |
-2.04% |
72,100 |
2025/1/22 |
1,366 |
1,420 |
1,355 |
1,400 |
+1.41% |
43,700 |
2025/1/21 |
1,430 |
1,430 |
1,376 |
1,380.5 |
-5.12% |
58,900 |
2025/1/20 |
1,550 |
1,577.5 |
1,455 |
1,455 |
+1.32% |
145,200 |
2025/1/17 |
1,512.5 |
1,605 |
1,416 |
1,436 |
-2.31% |
189,900 |
2025/1/16 |
1,465 |
1,622.5 |
1,405 |
1,470 |
-8.41% |
276,900 |
2025/1/15 |
2,060 |
2,147.5 |
1,605 |
1,605 |
-17.90% |
1,244,400 |
2025/1/14 |
1,590 |
1,955 |
1,342.5 |
1,955 |
+21.81% |
1,480,400 |
|