| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,604 |
1,635 |
1,595 |
1,597 |
+0.31% |
783,600 |
| 2025/7/11 |
1,666 |
1,674 |
1,589 |
1,592 |
-5.24% |
1,056,300 |
| 2025/7/10 |
1,681 |
1,739 |
1,652 |
1,680 |
-1.35% |
923,600 |
| 2025/7/9 |
1,705 |
1,727 |
1,652 |
1,703 |
+0.24% |
771,700 |
| 2025/7/8 |
1,669 |
1,708 |
1,638 |
1,699 |
+2.04% |
876,800 |
| 2025/7/7 |
1,614 |
1,677 |
1,610 |
1,665 |
+2.90% |
695,700 |
| 2025/7/4 |
1,652 |
1,666 |
1,610 |
1,618 |
-0.06% |
552,500 |
| 2025/7/3 |
1,674 |
1,676 |
1,617 |
1,619 |
-3.97% |
705,200 |
| 2025/7/2 |
1,724 |
1,745 |
1,681 |
1,686 |
-4.42% |
550,100 |
| 2025/7/1 |
1,800 |
1,815 |
1,759 |
1,764 |
-2.65% |
606,500 |
| 2025/6/30 |
1,890 |
1,897 |
1,797 |
1,812 |
-4.23% |
1,184,700 |
| 2025/6/27 |
1,820 |
1,949 |
1,818 |
1,892 |
+4.82% |
1,757,200 |
| 2025/6/26 |
1,794 |
1,897 |
1,792 |
1,805 |
+0.61% |
1,260,000 |
| 2025/6/25 |
1,798 |
1,820 |
1,736 |
1,794 |
+0.39% |
827,300 |
| 2025/6/24 |
1,761 |
1,814 |
1,744 |
1,787 |
+2.64% |
1,067,900 |
| 2025/6/23 |
1,626 |
1,755 |
1,603 |
1,741 |
+5.01% |
1,012,000 |
| 2025/6/20 |
1,692 |
1,695 |
1,630 |
1,658 |
-1.43% |
710,500 |
| 2025/6/19 |
1,589 |
1,702 |
1,587 |
1,682 |
+6.12% |
1,744,400 |
| 2025/6/18 |
1,519 |
1,603 |
1,515 |
1,585 |
+3.32% |
1,027,600 |
| 2025/6/17 |
1,535 |
1,606 |
1,523 |
1,534 |
+0.72% |
1,259,500 |
| 2025/6/16 |
1,455 |
1,533 |
1,447 |
1,523 |
+5.03% |
935,400 |
| 2025/6/13 |
1,495 |
1,498 |
1,444 |
1,450 |
-2.03% |
855,700 |
| 2025/6/12 |
1,503 |
1,515 |
1,470 |
1,480 |
-1.20% |
789,800 |
| 2025/6/11 |
1,518 |
1,533 |
1,485 |
1,498 |
-0.13% |
871,100 |
| 2025/6/10 |
1,507 |
1,525 |
1,488 |
1,500 |
-0.79% |
891,500 |
| 2025/6/9 |
1,518 |
1,523 |
1,481 |
1,512 |
+0.13% |
799,800 |
| 2025/6/6 |
1,550 |
1,572 |
1,510 |
1,510 |
-4.37% |
713,000 |
| 2025/6/5 |
1,539 |
1,610 |
1,523 |
1,579 |
+3.00% |
1,050,600 |
| 2025/6/4 |
1,547 |
1,558 |
1,485 |
1,533 |
+0.26% |
938,900 |
| 2025/6/3 |
1,538 |
1,606 |
1,520 |
1,529 |
+0.33% |
1,038,100 |
| 2025/6/2 |
1,551 |
1,560 |
1,518 |
1,524 |
-2.12% |
590,800 |
| 2025/5/30 |
1,600 |
1,633 |
1,541 |
1,557 |
-3.53% |
842,900 |
| 2025/5/29 |
1,665 |
1,670 |
1,612 |
1,614 |
-2.83% |
704,000 |
| 2025/5/28 |
1,701 |
1,712 |
1,656 |
1,661 |
-2.24% |
595,700 |
| 2025/5/27 |
1,668 |
1,699 |
1,635 |
1,699 |
+3.28% |
768,000 |
| 2025/5/26 |
1,649 |
1,718 |
1,636 |
1,645 |
-0.24% |
1,760,500 |
| 2025/5/23 |
1,537 |
1,652 |
1,524 |
1,649 |
+9.93% |
2,350,000 |
| 2025/5/22 |
1,430 |
1,528 |
1,428 |
1,500 |
+3.59% |
797,600 |
| 2025/5/21 |
1,438 |
1,465 |
1,427 |
1,448 |
-0.48% |
748,400 |
| 2025/5/20 |
1,491 |
1,509 |
1,454 |
1,455 |
-2.02% |
744,200 |
| 2025/5/19 |
1,489 |
1,501 |
1,467 |
1,485 |
-1.66% |
890,600 |
| 2025/5/16 |
1,524 |
1,568 |
1,510 |
1,510 |
-0.92% |
864,000 |
| 2025/5/15 |
1,501 |
1,574 |
1,495 |
1,524 |
+0.40% |
875,800 |
| 2025/5/14 |
1,541 |
1,549 |
1,478 |
1,518 |
-3.07% |
1,192,400 |
| 2025/5/13 |
1,553 |
1,605 |
1,522 |
1,566 |
+1.82% |
1,562,200 |
| 2025/5/12 |
1,515 |
1,597 |
1,502 |
1,538 |
+1.72% |
1,654,000 |
| 2025/5/9 |
1,532 |
1,568 |
1,510 |
1,512 |
-2.33% |
4,332,000 |
| 2025/5/8 |
1,840 |
1,855 |
1,536 |
1,548 |
-10.05% |
5,738,800 |
| 2025/5/7 |
1,727 |
1,741 |
1,691 |
1,721 |
-1.04% |
1,048,200 |
| 2025/5/2 |
1,739 |
1,743 |
1,707 |
1,739 |
+0.75% |
524,500 |
| 2025/5/1 |
1,727 |
1,745 |
1,694 |
1,726 |
+0.76% |
549,300 |
| 2025/4/30 |
1,713 |
1,730 |
1,680 |
1,713 |
+1.36% |
544,700 |
| 2025/4/28 |
1,672 |
1,694 |
1,642 |
1,690 |
+0.42% |
647,400 |
| 2025/4/25 |
1,704 |
1,713 |
1,670 |
1,683 |
+0.12% |
712,300 |
| 2025/4/24 |
1,628 |
1,706 |
1,620 |
1,681 |
+2.56% |
755,800 |
| 2025/4/23 |
1,645 |
1,657 |
1,614 |
1,639 |
+0.68% |
366,300 |
| 2025/4/22 |
1,648 |
1,667 |
1,602 |
1,628 |
-2.86% |
531,700 |
| 2025/4/21 |
1,675 |
1,715 |
1,658 |
1,676 |
+0.96% |
782,600 |
| 2025/4/18 |
1,608 |
1,681 |
1,598 |
1,660 |
+3.81% |
595,900 |
| 2025/4/17 |
1,577 |
1,616 |
1,569 |
1,599 |
+1.14% |
419,200 |
| 2025/4/16 |
1,641 |
1,646 |
1,574 |
1,581 |
-3.48% |
485,600 |
| 2025/4/15 |
1,650 |
1,672 |
1,619 |
1,638 |
+0.06% |
627,100 |
| 2025/4/14 |
1,648 |
1,685 |
1,611 |
1,637 |
-1.92% |
1,030,700 |
| 2025/4/11 |
1,515 |
1,672 |
1,480 |
1,669 |
+10.02% |
1,539,200 |
| 2025/4/10 |
1,453 |
1,519 |
1,437 |
1,517 |
+12.12% |
928,300 |
| 2025/4/9 |
1,393 |
1,426 |
1,312 |
1,353 |
-4.04% |
714,600 |
| 2025/4/8 |
1,373 |
1,424 |
1,360 |
1,410 |
+6.58% |
598,200 |
| 2025/4/7 |
1,352 |
1,400 |
1,322 |
1,323 |
-8.82% |
847,200 |
| 2025/4/4 |
1,450 |
1,461 |
1,397 |
1,451 |
-1.56% |
832,500 |
| 2025/4/3 |
1,420 |
1,490 |
1,413 |
1,474 |
-0.20% |
663,900 |
| 2025/4/2 |
1,378 |
1,504 |
1,352 |
1,477 |
+8.36% |
1,421,500 |
| 2025/4/1 |
1,438 |
1,448 |
1,347 |
1,363 |
-5.02% |
640,600 |
| 2025/3/31 |
1,415 |
1,456 |
1,401 |
1,435 |
-1.10% |
445,400 |
| 2025/3/28 |
1,452 |
1,510 |
1,444 |
1,451 |
+0.62% |
649,800 |
| 2025/3/27 |
1,410 |
1,443 |
1,407 |
1,442 |
+0.56% |
277,600 |
| 2025/3/26 |
1,445 |
1,505 |
1,433 |
1,434 |
-1.58% |
517,400 |
| 2025/3/25 |
1,466 |
1,532 |
1,447 |
1,457 |
-1.42% |
723,400 |
| 2025/3/24 |
1,389 |
1,534 |
1,389 |
1,478 |
+7.96% |
1,631,800 |
| 2025/3/21 |
1,410 |
1,426 |
1,360 |
1,369 |
-3.25% |
539,000 |
| 2025/3/19 |
1,449 |
1,451 |
1,414 |
1,415 |
-2.14% |
352,300 |
| 2025/3/18 |
1,459 |
1,469 |
1,426 |
1,446 |
-1.30% |
314,300 |
| 2025/3/17 |
1,455 |
1,486 |
1,438 |
1,465 |
+1.88% |
371,000 |
| 2025/3/14 |
1,430 |
1,453 |
1,415 |
1,438 |
-0.42% |
272,100 |
| 2025/3/13 |
1,472 |
1,496 |
1,430 |
1,444 |
-1.37% |
545,400 |
| 2025/3/12 |
1,407 |
1,469 |
1,399 |
1,464 |
+5.55% |
662,200 |
| 2025/3/11 |
1,311 |
1,402 |
1,302 |
1,387 |
+3.66% |
719,500 |
| 2025/3/10 |
1,314 |
1,345 |
1,303 |
1,338 |
+1.67% |
387,000 |
| 2025/3/7 |
1,310 |
1,361 |
1,308 |
1,316 |
+0.00% |
640,200 |
| 2025/3/6 |
1,320 |
1,356 |
1,298 |
1,316 |
+1.00% |
524,100 |
| 2025/3/5 |
1,310 |
1,315 |
1,261 |
1,303 |
+0.93% |
480,900 |
| 2025/3/4 |
1,312 |
1,316 |
1,257 |
1,291 |
-2.64% |
537,300 |
| 2025/3/3 |
1,354 |
1,359 |
1,321 |
1,326 |
-1.78% |
446,100 |
| 2025/2/28 |
1,391 |
1,394 |
1,348 |
1,350 |
-3.85% |
529,300 |
| 2025/2/27 |
1,410 |
1,430 |
1,391 |
1,404 |
-0.78% |
441,500 |
| 2025/2/26 |
1,425 |
1,439 |
1,394 |
1,415 |
-0.91% |
464,900 |
| 2025/2/25 |
1,427 |
1,446 |
1,416 |
1,428 |
-1.31% |
377,200 |
| 2025/2/21 |
1,465 |
1,508 |
1,436 |
1,447 |
-2.56% |
553,700 |
| 2025/2/20 |
1,485 |
1,530 |
1,477 |
1,485 |
-0.93% |
623,100 |
| 2025/2/19 |
1,460 |
1,499 |
1,444 |
1,499 |
+1.01% |
692,600 |
| 2025/2/18 |
1,595 |
1,596 |
1,484 |
1,484 |
-5.66% |
874,100 |
| 2025/2/17 |
1,531 |
1,635 |
1,524 |
1,573 |
+1.16% |
724,900 |
| 2025/2/14 |
1,570 |
1,610 |
1,547 |
1,555 |
+0.32% |
775,100 |
| 2025/2/13 |
1,540 |
1,562 |
1,501 |
1,550 |
+1.77% |
769,400 |
| 2025/2/12 |
1,514 |
1,567 |
1,489 |
1,523 |
+1.67% |
1,021,200 |
| 2025/2/10 |
1,450 |
1,544 |
1,447 |
1,498 |
+2.74% |
1,456,400 |
| 2025/2/7 |
1,474 |
1,493 |
1,386 |
1,458 |
-0.75% |
1,822,200 |
| 2025/2/6 |
1,475 |
1,567 |
1,414 |
1,469 |
-1.41% |
4,068,800 |
| 2025/2/5 |
1,474 |
1,490 |
1,461 |
1,490 |
+25.21% |
2,297,000 |
| 2025/2/4 |
1,199 |
1,227 |
1,172 |
1,190 |
+1.10% |
1,615,100 |
| 2025/2/3 |
1,151 |
1,196 |
1,139 |
1,177 |
+0.00% |
769,700 |
| 2025/1/31 |
1,191 |
1,201 |
1,175 |
1,177 |
-1.75% |
398,700 |
| 2025/1/30 |
1,196 |
1,200 |
1,165 |
1,198 |
+0.59% |
603,500 |
| 2025/1/29 |
1,170 |
1,199 |
1,167 |
1,191 |
+2.58% |
654,800 |
| 2025/1/28 |
1,125 |
1,163 |
1,118 |
1,161 |
+2.11% |
502,000 |
| 2025/1/27 |
1,181 |
1,188 |
1,137 |
1,137 |
-2.40% |
648,200 |
| 2025/1/24 |
1,139 |
1,176 |
1,139 |
1,165 |
+2.64% |
485,200 |
| 2025/1/23 |
1,144 |
1,152 |
1,124 |
1,135 |
+0.00% |
313,800 |
| 2025/1/22 |
1,125 |
1,141 |
1,104 |
1,135 |
+1.07% |
439,200 |
| 2025/1/21 |
1,146 |
1,157 |
1,111 |
1,123 |
-1.40% |
439,900 |
| 2025/1/20 |
1,129 |
1,146 |
1,118 |
1,139 |
+1.61% |
258,400 |
| 2025/1/17 |
1,125 |
1,126 |
1,097 |
1,121 |
-0.97% |
297,900 |
| 2025/1/16 |
1,145 |
1,148 |
1,117 |
1,132 |
-0.35% |
393,600 |
| 2025/1/15 |
1,173 |
1,195 |
1,131 |
1,136 |
-2.15% |
379,500 |
|
