日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
1,142 |
1,212 |
1,130 |
1,155 |
-1.28% |
2,352,500 |
2025/7/11 |
1,218 |
1,233 |
1,170 |
1,170 |
-4.02% |
2,485,600 |
2025/7/10 |
1,157 |
1,245 |
1,137 |
1,219 |
+5.09% |
4,766,800 |
2025/7/9 |
1,116 |
1,163 |
1,097 |
1,160 |
+2.84% |
2,488,700 |
2025/7/8 |
1,137 |
1,177 |
1,110 |
1,128 |
+0.00% |
3,408,000 |
2025/7/7 |
1,129 |
1,143 |
1,054 |
1,128 |
+2.64% |
5,078,100 |
2025/7/4 |
1,030 |
1,135 |
1,030 |
1,099 |
+9.03% |
8,467,200 |
2025/7/3 |
965 |
1,078 |
965 |
1,008 |
+4.46% |
6,659,900 |
2025/7/2 |
996 |
1,001 |
958 |
965 |
-4.17% |
1,486,200 |
2025/7/1 |
1,049 |
1,050 |
1,000 |
1,007 |
-2.04% |
1,077,000 |
2025/6/30 |
999 |
1,037 |
996 |
1,028 |
+2.70% |
1,744,500 |
2025/6/27 |
1,011 |
1,027 |
991 |
1,001 |
-1.86% |
1,330,500 |
2025/6/26 |
1,045 |
1,056 |
1,010 |
1,020 |
-1.64% |
1,278,500 |
2025/6/25 |
1,141 |
1,150 |
1,036 |
1,037 |
-7.66% |
2,233,300 |
2025/6/24 |
1,120 |
1,152 |
1,109 |
1,123 |
+3.03% |
2,133,500 |
2025/6/23 |
1,101 |
1,113 |
1,062 |
1,090 |
-3.02% |
1,966,900 |
2025/6/20 |
1,262 |
1,262 |
1,123 |
1,124 |
-8.77% |
3,828,800 |
2025/6/19 |
1,321 |
1,325 |
1,203 |
1,232 |
-6.74% |
3,847,700 |
2025/6/18 |
1,360 |
1,381 |
1,317 |
1,321 |
-4.21% |
2,857,900 |
2025/6/17 |
1,439 |
1,445 |
1,371 |
1,379 |
-2.13% |
3,586,300 |
2025/6/16 |
1,393 |
1,456 |
1,361 |
1,409 |
+2.18% |
7,255,100 |
2025/6/13 |
1,330 |
1,471 |
1,296 |
1,379 |
+6.00% |
11,766,000 |
2025/6/12 |
1,330 |
1,360 |
1,290 |
1,301 |
-2.11% |
3,665,200 |
2025/6/11 |
1,301 |
1,398 |
1,299 |
1,329 |
+1.06% |
5,697,600 |
2025/6/10 |
1,328 |
1,375 |
1,278 |
1,315 |
+3.71% |
7,928,500 |
2025/6/9 |
1,128 |
1,285 |
1,114 |
1,268 |
+13.82% |
11,290,400 |
2025/6/6 |
1,076 |
1,224 |
1,068 |
1,114 |
+5.39% |
11,977,200 |
2025/6/5 |
1,105 |
1,118 |
1,057 |
1,057 |
-3.91% |
2,124,500 |
2025/6/4 |
1,080 |
1,148 |
1,052 |
1,100 |
+1.57% |
4,331,800 |
2025/6/3 |
1,049 |
1,089 |
1,034 |
1,083 |
+5.15% |
4,260,400 |
2025/6/2 |
1,180 |
1,188 |
1,027 |
1,030 |
-9.09% |
6,881,200 |
2025/5/30 |
1,051 |
1,199 |
1,005 |
1,133 |
+12.85% |
18,529,900 |
2025/5/29 |
1,008 |
1,035 |
998 |
1,004 |
+1.83% |
976,300 |
2025/5/28 |
975 |
1,012 |
971 |
986 |
+2.28% |
1,415,200 |
2025/5/27 |
980 |
996 |
936 |
964 |
-1.43% |
1,001,600 |
2025/5/26 |
971 |
1,020 |
971 |
978 |
-0.10% |
1,214,100 |
2025/5/23 |
1,006 |
1,015 |
962 |
979 |
-2.59% |
1,107,600 |
2025/5/22 |
999 |
1,019 |
986 |
1,005 |
+0.20% |
1,208,500 |
2025/5/21 |
947 |
1,022 |
924 |
1,003 |
+5.91% |
2,131,900 |
2025/5/20 |
937 |
974 |
934 |
947 |
+1.18% |
959,500 |
2025/5/19 |
966 |
970 |
931 |
936 |
-1.06% |
792,100 |
2025/5/16 |
932 |
959 |
915 |
946 |
+2.49% |
1,224,100 |
2025/5/15 |
898 |
945 |
898 |
923 |
+1.99% |
1,653,900 |
2025/5/14 |
900 |
936 |
895 |
905 |
+0.44% |
1,259,400 |
2025/5/13 |
911 |
925 |
890 |
901 |
+0.00% |
1,227,800 |
2025/5/12 |
928 |
952 |
888 |
901 |
-1.31% |
2,295,300 |
2025/5/9 |
823 |
933 |
807 |
913 |
+10.80% |
3,107,500 |
2025/5/8 |
833 |
855 |
815 |
824 |
+0.37% |
963,400 |
2025/5/7 |
802 |
838 |
798 |
821 |
+3.27% |
1,062,500 |
2025/5/2 |
815 |
829 |
794 |
795 |
-1.36% |
1,062,500 |
2025/5/1 |
840 |
857 |
800 |
806 |
-4.50% |
1,394,300 |
2025/4/30 |
830 |
854 |
821 |
844 |
+0.36% |
498,900 |
2025/4/28 |
864 |
867 |
836 |
841 |
-1.18% |
813,100 |
2025/4/25 |
789 |
867 |
783 |
851 |
+8.55% |
1,668,600 |
2025/4/24 |
786 |
800 |
778 |
784 |
+0.26% |
416,800 |
2025/4/23 |
815 |
820 |
774 |
782 |
-2.86% |
1,059,200 |
2025/4/22 |
815 |
848 |
795 |
805 |
-0.98% |
812,100 |
2025/4/21 |
856 |
865 |
810 |
813 |
-3.33% |
763,100 |
2025/4/18 |
850 |
870 |
834 |
841 |
-0.83% |
993,100 |
2025/4/17 |
808 |
857 |
807 |
848 |
+7.75% |
1,767,400 |
2025/4/16 |
818 |
837 |
782 |
787 |
-2.84% |
1,516,500 |
2025/4/15 |
800 |
826 |
774 |
810 |
-0.37% |
1,774,600 |
2025/4/14 |
831 |
841 |
812 |
813 |
-2.05% |
1,143,600 |
2025/4/11 |
762 |
830 |
757 |
830 |
+4.80% |
1,200,300 |
2025/4/10 |
808 |
808 |
761 |
792 |
+8.05% |
1,232,900 |
2025/4/9 |
743 |
745 |
706 |
733 |
-3.30% |
937,000 |
2025/4/8 |
738 |
766 |
736 |
758 |
+11.80% |
1,175,700 |
2025/4/7 |
678 |
715 |
641 |
678 |
-11.60% |
1,615,800 |
2025/4/4 |
764 |
778 |
726 |
767 |
-1.54% |
1,439,900 |
2025/4/3 |
742 |
790 |
741 |
779 |
-2.62% |
1,603,900 |
2025/4/2 |
832 |
839 |
800 |
800 |
-4.88% |
1,098,800 |
2025/4/1 |
875 |
876 |
826 |
841 |
-3.67% |
1,237,900 |
2025/3/31 |
870 |
900 |
865 |
873 |
-2.57% |
910,800 |
2025/3/28 |
919 |
922 |
896 |
896 |
-2.50% |
854,900 |
2025/3/27 |
967 |
967 |
912 |
919 |
-4.77% |
1,278,100 |
2025/3/26 |
1,005 |
1,009 |
959 |
965 |
-2.53% |
1,893,700 |
2025/3/25 |
942 |
1,009 |
933 |
990 |
+6.57% |
3,205,100 |
2025/3/24 |
988 |
1,034 |
929 |
929 |
-3.03% |
3,961,600 |
2025/3/21 |
940 |
959 |
915 |
958 |
+1.70% |
1,067,000 |
2025/3/19 |
980 |
981 |
905 |
942 |
-2.89% |
2,804,200 |
2025/3/18 |
1,017 |
1,040 |
970 |
970 |
-3.87% |
2,361,300 |
2025/3/17 |
1,044 |
1,098 |
1,007 |
1,009 |
-0.98% |
3,346,700 |
2025/3/14 |
1,022 |
1,061 |
977 |
1,019 |
+0.49% |
2,488,300 |
2025/3/13 |
1,068 |
1,074 |
995 |
1,014 |
-2.31% |
2,209,400 |
2025/3/12 |
1,065 |
1,090 |
1,003 |
1,038 |
+1.17% |
4,127,100 |
2025/3/11 |
1,025 |
1,052 |
990 |
1,026 |
-0.97% |
3,670,000 |
2025/3/10 |
1,069 |
1,118 |
1,026 |
1,036 |
+2.68% |
6,622,100 |
2025/3/7 |
992 |
1,058 |
945 |
1,009 |
-1.27% |
6,275,900 |
2025/3/6 |
908 |
1,034 |
892 |
1,022 |
+15.61% |
6,409,300 |
2025/3/5 |
828 |
917 |
824 |
884 |
+7.80% |
2,545,300 |
2025/3/4 |
860 |
865 |
805 |
820 |
-4.76% |
1,318,400 |
2025/3/3 |
900 |
922 |
841 |
861 |
-3.80% |
1,503,100 |
2025/2/28 |
906 |
979 |
882 |
895 |
-4.28% |
3,001,000 |
2025/2/27 |
945 |
1,014 |
920 |
935 |
+5.65% |
7,109,000 |
2025/2/26 |
908 |
956 |
861 |
885 |
-3.17% |
4,149,000 |
2025/2/25 |
740 |
914 |
738 |
914 |
+19.63% |
3,121,600 |
2025/2/21 |
792 |
792 |
759 |
764 |
-3.17% |
688,500 |
2025/2/20 |
820 |
834 |
751 |
789 |
-3.66% |
1,408,500 |
2025/2/19 |
835 |
852 |
810 |
819 |
-3.65% |
823,400 |
2025/2/18 |
859 |
898 |
848 |
850 |
-0.93% |
884,800 |
2025/2/17 |
865 |
881 |
837 |
858 |
-3.49% |
1,086,400 |
2025/2/14 |
855 |
914 |
822 |
889 |
+4.34% |
1,829,800 |
2025/2/13 |
909 |
934 |
831 |
852 |
-5.75% |
1,793,600 |
2025/2/12 |
990 |
1,038 |
902 |
904 |
-5.24% |
3,977,700 |
2025/2/10 |
868 |
965 |
862 |
954 |
+10.80% |
3,248,600 |
2025/2/7 |
816 |
900 |
807 |
861 |
+3.61% |
2,224,800 |
2025/2/6 |
887 |
951 |
817 |
831 |
-7.87% |
3,151,400 |
2025/2/5 |
1,001 |
1,002 |
876 |
902 |
-6.53% |
5,081,800 |
2025/2/4 |
866 |
999 |
866 |
965 |
+13.40% |
9,195,100 |
2025/2/3 |
785 |
866 |
782 |
851 |
+7.86% |
4,875,300 |
2025/1/31 |
731 |
805 |
716 |
789 |
+7.35% |
3,531,700 |
2025/1/30 |
716 |
743 |
706 |
735 |
+0.82% |
1,802,700 |
2025/1/29 |
775 |
805 |
714 |
729 |
-4.08% |
4,053,800 |
2025/1/28 |
750 |
833 |
728 |
760 |
+1.20% |
7,800,900 |
2025/1/27 |
688 |
751 |
681 |
751 |
+15.36% |
2,374,200 |
2025/1/24 |
640 |
688 |
626 |
651 |
+2.36% |
2,556,200 |
2025/1/23 |
635 |
669 |
605 |
636 |
+1.76% |
2,567,100 |
2025/1/22 |
702 |
702 |
623 |
625 |
-8.36% |
2,102,800 |
2025/1/21 |
714 |
718 |
652 |
682 |
+4.76% |
4,703,500 |
2025/1/20 |
567 |
651 |
562 |
651 |
+18.15% |
1,685,800 |
2025/1/17 |
592 |
594 |
520 |
551 |
-5.33% |
2,713,100 |
2025/1/16 |
585 |
615 |
566 |
582 |
+4.86% |
5,683,700 |
2025/1/15 |
524 |
555 |
522 |
555 |
+16.84% |
691,100 |
|