| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
860 |
889 |
839 |
881 |
+0.92% |
2,173,800 |
| 2025/7/11 |
875 |
908 |
864 |
873 |
+2.95% |
3,113,300 |
| 2025/7/10 |
846 |
854 |
824 |
848 |
-0.70% |
1,796,800 |
| 2025/7/9 |
832 |
854 |
813 |
854 |
+4.27% |
1,988,900 |
| 2025/7/8 |
812 |
843 |
803 |
819 |
+0.12% |
1,591,600 |
| 2025/7/7 |
830 |
837 |
813 |
818 |
-1.09% |
960,200 |
| 2025/7/4 |
839 |
852 |
823 |
827 |
-2.59% |
1,295,800 |
| 2025/7/3 |
825 |
858 |
823 |
849 |
+4.43% |
2,481,500 |
| 2025/7/2 |
831 |
838 |
809 |
813 |
-3.33% |
1,887,000 |
| 2025/7/1 |
886 |
887 |
839 |
841 |
-3.78% |
1,949,700 |
| 2025/6/30 |
891 |
905 |
873 |
874 |
-2.02% |
1,735,100 |
| 2025/6/27 |
900 |
901 |
878 |
892 |
-0.34% |
1,553,300 |
| 2025/6/26 |
900 |
907 |
883 |
895 |
-0.22% |
1,417,300 |
| 2025/6/25 |
915 |
915 |
866 |
897 |
-1.21% |
2,535,700 |
| 2025/6/24 |
928 |
931 |
895 |
908 |
-1.52% |
2,081,700 |
| 2025/6/23 |
896 |
944 |
892 |
922 |
+1.21% |
3,503,200 |
| 2025/6/20 |
947 |
972 |
911 |
911 |
-2.25% |
8,089,800 |
| 2025/6/19 |
873 |
946 |
862 |
932 |
+8.62% |
7,362,700 |
| 2025/6/18 |
833 |
865 |
830 |
858 |
+4.89% |
3,355,800 |
| 2025/6/17 |
791 |
823 |
788 |
818 |
+5.41% |
3,585,500 |
| 2025/6/16 |
790 |
798 |
775 |
776 |
-2.51% |
3,233,700 |
| 2025/6/13 |
832 |
833 |
780 |
796 |
-2.57% |
6,638,400 |
| 2025/6/12 |
868 |
897 |
808 |
817 |
-9.02% |
10,913,400 |
| 2025/6/11 |
905 |
911 |
888 |
898 |
-0.11% |
2,783,400 |
| 2025/6/10 |
865 |
910 |
862 |
899 |
+3.93% |
2,883,000 |
| 2025/6/9 |
865 |
879 |
849 |
865 |
+1.17% |
1,682,100 |
| 2025/6/6 |
830 |
870 |
822 |
855 |
+1.42% |
2,313,800 |
| 2025/6/5 |
856 |
869 |
840 |
843 |
-2.20% |
2,279,300 |
| 2025/6/4 |
879 |
886 |
859 |
862 |
-1.03% |
2,232,300 |
| 2025/6/3 |
890 |
896 |
870 |
871 |
-5.33% |
4,352,800 |
| 2025/6/2 |
943 |
948 |
910 |
920 |
-2.44% |
2,027,400 |
| 2025/5/30 |
935 |
956 |
924 |
943 |
+1.73% |
4,584,400 |
| 2025/5/29 |
918 |
945 |
915 |
927 |
+0.22% |
2,394,100 |
| 2025/5/28 |
930 |
944 |
917 |
925 |
+0.00% |
2,634,100 |
| 2025/5/27 |
981 |
985 |
925 |
925 |
-4.84% |
4,580,000 |
| 2025/5/26 |
962 |
985 |
956 |
972 |
+2.21% |
1,590,100 |
| 2025/5/23 |
958 |
972 |
951 |
951 |
-0.83% |
1,184,000 |
| 2025/5/22 |
962 |
976 |
956 |
959 |
+0.52% |
1,745,100 |
| 2025/5/21 |
969 |
983 |
951 |
954 |
-1.95% |
2,539,300 |
| 2025/5/20 |
991 |
1,009 |
973 |
973 |
-3.28% |
2,470,000 |
| 2025/5/19 |
986 |
1,027 |
984 |
1,006 |
+3.60% |
3,221,600 |
| 2025/5/16 |
959 |
979 |
947 |
971 |
-5.82% |
6,573,900 |
| 2025/5/15 |
1,066 |
1,075 |
1,025 |
1,031 |
-4.63% |
2,809,700 |
| 2025/5/14 |
1,060 |
1,097 |
1,050 |
1,081 |
-3.57% |
2,464,700 |
| 2025/5/13 |
1,164 |
1,169 |
1,109 |
1,121 |
-0.88% |
1,106,300 |
| 2025/5/12 |
1,187 |
1,190 |
1,121 |
1,131 |
-5.59% |
2,335,100 |
| 2025/5/9 |
1,180 |
1,217 |
1,166 |
1,198 |
+1.61% |
1,820,000 |
| 2025/5/8 |
1,174 |
1,191 |
1,155 |
1,179 |
+0.43% |
1,367,700 |
| 2025/5/7 |
1,170 |
1,186 |
1,140 |
1,174 |
+2.98% |
2,545,500 |
| 2025/5/2 |
1,090 |
1,163 |
1,079 |
1,140 |
+6.54% |
3,463,000 |
| 2025/5/1 |
1,081 |
1,083 |
1,050 |
1,070 |
-0.93% |
1,278,200 |
| 2025/4/30 |
1,075 |
1,098 |
1,070 |
1,080 |
-0.09% |
1,305,800 |
| 2025/4/28 |
1,030 |
1,093 |
1,022 |
1,081 |
+4.34% |
2,004,700 |
| 2025/4/25 |
1,046 |
1,062 |
1,021 |
1,036 |
+0.97% |
1,218,400 |
| 2025/4/24 |
1,037 |
1,044 |
1,018 |
1,026 |
+0.10% |
995,300 |
| 2025/4/23 |
1,039 |
1,045 |
1,006 |
1,025 |
+0.59% |
1,271,200 |
| 2025/4/22 |
1,014 |
1,026 |
992 |
1,019 |
-0.29% |
1,364,200 |
| 2025/4/21 |
1,075 |
1,079 |
1,019 |
1,022 |
-4.04% |
1,620,300 |
| 2025/4/18 |
1,016 |
1,083 |
1,011 |
1,065 |
+6.50% |
3,249,400 |
| 2025/4/17 |
1,011 |
1,024 |
989 |
1,000 |
-1.48% |
1,974,000 |
| 2025/4/16 |
1,062 |
1,062 |
1,011 |
1,015 |
-3.33% |
993,000 |
| 2025/4/15 |
1,064 |
1,080 |
1,045 |
1,050 |
+0.38% |
1,212,900 |
| 2025/4/14 |
1,098 |
1,112 |
1,046 |
1,046 |
-3.06% |
1,431,200 |
| 2025/4/11 |
1,070 |
1,086 |
1,032 |
1,079 |
-1.91% |
1,969,300 |
| 2025/4/10 |
1,199 |
1,201 |
1,088 |
1,100 |
+8.06% |
3,991,200 |
| 2025/4/9 |
1,060 |
1,066 |
978 |
1,018 |
-7.12% |
2,777,500 |
| 2025/4/8 |
1,130 |
1,139 |
1,070 |
1,096 |
+6.72% |
2,634,700 |
| 2025/4/7 |
1,000 |
1,103 |
999 |
1,027 |
-9.28% |
2,454,800 |
| 2025/4/4 |
1,240 |
1,253 |
1,105 |
1,132 |
-9.51% |
2,383,700 |
| 2025/4/3 |
1,190 |
1,285 |
1,181 |
1,251 |
+0.00% |
1,370,500 |
| 2025/4/2 |
1,253 |
1,267 |
1,238 |
1,251 |
-0.87% |
514,700 |
| 2025/4/1 |
1,290 |
1,320 |
1,254 |
1,262 |
-4.39% |
1,119,000 |
| 2025/3/31 |
1,299 |
1,331 |
1,259 |
1,320 |
-0.68% |
908,300 |
| 2025/3/28 |
1,330 |
1,347 |
1,301 |
1,329 |
+1.84% |
770,000 |
| 2025/3/27 |
1,325 |
1,328.5 |
1,293 |
1,305 |
-3.15% |
685,600 |
| 2025/3/26 |
1,358.5 |
1,370 |
1,336 |
1,347.5 |
-0.81% |
472,200 |
| 2025/3/25 |
1,440 |
1,446 |
1,355 |
1,358.5 |
-4.33% |
1,284,900 |
| 2025/3/24 |
1,385 |
1,439 |
1,381.5 |
1,420 |
+3.54% |
1,087,700 |
| 2025/3/21 |
1,357 |
1,400 |
1,333.5 |
1,371.5 |
+0.59% |
1,136,500 |
| 2025/3/19 |
1,325 |
1,380 |
1,310.5 |
1,363.5 |
+2.40% |
1,507,900 |
| 2025/3/18 |
1,304.5 |
1,379.5 |
1,292.5 |
1,331.5 |
+2.62% |
2,469,100 |
| 2025/3/17 |
1,220.5 |
1,300.5 |
1,191.5 |
1,297.5 |
+8.53% |
2,674,600 |
| 2025/3/14 |
1,175.5 |
1,208 |
1,136 |
1,195.5 |
-0.13% |
3,239,600 |
| 2025/3/13 |
1,287 |
1,300.5 |
1,197 |
1,197 |
-7.57% |
5,012,400 |
| 2025/3/12 |
1,325 |
1,325 |
1,288 |
1,295 |
-2.74% |
1,667,600 |
| 2025/3/11 |
1,289 |
1,337 |
1,281.5 |
1,331.5 |
+1.33% |
1,269,300 |
| 2025/3/10 |
1,289 |
1,332 |
1,284.5 |
1,314 |
+3.83% |
1,158,000 |
| 2025/3/7 |
1,282.5 |
1,303 |
1,265 |
1,265.5 |
-4.31% |
1,015,800 |
| 2025/3/6 |
1,314.5 |
1,335 |
1,300.5 |
1,322.5 |
+1.03% |
636,300 |
| 2025/3/5 |
1,293 |
1,319.5 |
1,271 |
1,309 |
+1.28% |
612,100 |
| 2025/3/4 |
1,317.5 |
1,319.5 |
1,272 |
1,292.5 |
-2.31% |
642,300 |
| 2025/3/3 |
1,360.5 |
1,360.5 |
1,300.5 |
1,323 |
-1.89% |
1,041,500 |
| 2025/2/28 |
1,368 |
1,377.5 |
1,345 |
1,348.5 |
-2.46% |
566,800 |
| 2025/2/27 |
1,380 |
1,386.5 |
1,366 |
1,382.5 |
+0.62% |
347,300 |
| 2025/2/26 |
1,435 |
1,435.5 |
1,370.5 |
1,374 |
-3.24% |
707,100 |
| 2025/2/25 |
1,412.5 |
1,426.5 |
1,404.5 |
1,420 |
-0.94% |
362,000 |
| 2025/2/21 |
1,388.5 |
1,439 |
1,374.5 |
1,433.5 |
+0.35% |
559,200 |
| 2025/2/20 |
1,525 |
1,530 |
1,428.5 |
1,428.5 |
-3.15% |
1,236,200 |
| 2025/2/19 |
1,483.5 |
1,488.5 |
1,463.5 |
1,475 |
-1.47% |
541,400 |
| 2025/2/18 |
1,485.5 |
1,532.5 |
1,471.5 |
1,497 |
+1.25% |
763,100 |
| 2025/2/17 |
1,494 |
1,505 |
1,471 |
1,478.5 |
-0.27% |
541,500 |
| 2025/2/14 |
1,515 |
1,532.5 |
1,464 |
1,482.5 |
-1.03% |
901,400 |
| 2025/2/13 |
1,499 |
1,517.5 |
1,466.5 |
1,498 |
+1.56% |
717,500 |
| 2025/2/12 |
1,475 |
1,494.5 |
1,441 |
1,475 |
+0.79% |
649,700 |
| 2025/2/10 |
1,476 |
1,483.5 |
1,438 |
1,463.5 |
-0.78% |
666,000 |
| 2025/2/7 |
1,455 |
1,481 |
1,451 |
1,475 |
+1.06% |
630,300 |
| 2025/2/6 |
1,437 |
1,461 |
1,416.5 |
1,459.5 |
+0.24% |
638,200 |
| 2025/2/5 |
1,460 |
1,485 |
1,444 |
1,456 |
+0.76% |
540,200 |
| 2025/2/4 |
1,466 |
1,485.5 |
1,436 |
1,445 |
-0.34% |
717,500 |
| 2025/2/3 |
1,439 |
1,462.5 |
1,428 |
1,450 |
-0.24% |
639,100 |
| 2025/1/31 |
1,430.5 |
1,460 |
1,407.5 |
1,453.5 |
-0.14% |
947,800 |
| 2025/1/30 |
1,475 |
1,502.5 |
1,428.5 |
1,455.5 |
-1.85% |
1,202,900 |
| 2025/1/29 |
1,470 |
1,525 |
1,451.5 |
1,483 |
+2.59% |
1,907,100 |
| 2025/1/28 |
1,351 |
1,464 |
1,351 |
1,445.5 |
+7.27% |
2,956,400 |
| 2025/1/27 |
1,360.5 |
1,422.5 |
1,346 |
1,347.5 |
-2.74% |
1,889,100 |
| 2025/1/24 |
1,281 |
1,385.5 |
1,265 |
1,385.5 |
+12.55% |
3,629,200 |
| 2025/1/23 |
1,220 |
1,232.5 |
1,195 |
1,231 |
+0.90% |
655,600 |
| 2025/1/22 |
1,238.5 |
1,238.5 |
1,182.5 |
1,220 |
-0.85% |
1,175,400 |
| 2025/1/21 |
1,248 |
1,251 |
1,225.5 |
1,230.5 |
-0.40% |
485,800 |
| 2025/1/20 |
1,248.5 |
1,276 |
1,233 |
1,235.5 |
-0.36% |
851,000 |
| 2025/1/17 |
1,262.5 |
1,266 |
1,225.5 |
1,240 |
-3.31% |
1,374,700 |
| 2025/1/16 |
1,297.5 |
1,300.5 |
1,260.5 |
1,282.5 |
-1.57% |
1,386,500 |
| 2025/1/15 |
1,320 |
1,339 |
1,299 |
1,303 |
-1.47% |
723,900 |
|
