| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
14,600 |
15,200 |
14,510 |
15,035 |
+3.62% |
4,558,300 |
| 2025/7/11 |
14,895 |
14,945 |
14,510 |
14,510 |
-2.58% |
2,178,100 |
| 2025/7/10 |
14,890 |
14,915 |
14,605 |
14,895 |
+0.64% |
2,487,900 |
| 2025/7/9 |
15,070 |
15,090 |
14,670 |
14,800 |
-1.69% |
2,412,700 |
| 2025/7/8 |
14,960 |
15,125 |
14,805 |
15,055 |
+0.64% |
2,530,800 |
| 2025/7/7 |
14,575 |
15,095 |
14,500 |
14,960 |
+1.73% |
3,787,200 |
| 2025/7/4 |
14,990 |
15,030 |
14,485 |
14,705 |
-1.37% |
3,526,600 |
| 2025/7/3 |
15,020 |
15,080 |
14,740 |
14,910 |
-0.67% |
2,932,400 |
| 2025/7/2 |
15,330 |
15,395 |
14,925 |
15,010 |
-4.58% |
4,950,300 |
| 2025/7/1 |
15,680 |
15,965 |
15,640 |
15,730 |
+0.58% |
3,929,100 |
| 2025/6/30 |
16,245 |
16,360 |
15,405 |
15,640 |
-1.85% |
5,808,800 |
| 2025/6/27 |
15,495 |
16,145 |
15,430 |
15,935 |
+4.90% |
7,492,900 |
| 2025/6/26 |
15,305 |
15,445 |
15,000 |
15,190 |
+0.00% |
4,506,100 |
| 2025/6/25 |
15,410 |
15,535 |
15,065 |
15,190 |
-1.30% |
3,564,000 |
| 2025/6/24 |
15,350 |
15,575 |
15,275 |
15,390 |
-0.39% |
4,377,300 |
| 2025/6/23 |
15,730 |
16,220 |
15,360 |
15,450 |
+0.32% |
8,790,900 |
| 2025/6/20 |
15,770 |
15,795 |
15,390 |
15,400 |
-3.05% |
4,384,800 |
| 2025/6/19 |
15,790 |
16,050 |
15,660 |
15,885 |
+0.86% |
4,839,100 |
| 2025/6/18 |
16,050 |
16,140 |
15,710 |
15,750 |
-1.87% |
4,877,600 |
| 2025/6/17 |
15,940 |
16,125 |
15,665 |
16,050 |
+1.23% |
6,128,300 |
| 2025/6/16 |
15,715 |
15,940 |
15,460 |
15,855 |
+3.53% |
6,472,700 |
| 2025/6/13 |
14,875 |
15,375 |
14,700 |
15,315 |
+2.00% |
6,602,600 |
| 2025/6/12 |
14,720 |
15,035 |
14,610 |
15,015 |
+3.16% |
5,764,500 |
| 2025/6/11 |
14,855 |
14,955 |
14,525 |
14,555 |
-5.02% |
6,938,500 |
| 2025/6/10 |
15,700 |
15,780 |
15,270 |
15,325 |
-1.98% |
4,416,100 |
| 2025/6/9 |
15,730 |
15,735 |
15,390 |
15,635 |
+0.55% |
6,075,100 |
| 2025/6/6 |
15,210 |
15,710 |
15,105 |
15,550 |
+2.34% |
8,116,000 |
| 2025/6/5 |
15,890 |
15,895 |
15,020 |
15,195 |
-4.55% |
10,257,000 |
| 2025/6/4 |
15,580 |
16,065 |
15,250 |
15,920 |
+4.19% |
9,414,500 |
| 2025/6/3 |
15,195 |
15,620 |
14,945 |
15,280 |
+6.07% |
11,503,400 |
| 2025/6/2 |
13,945 |
14,435 |
13,800 |
14,405 |
+3.00% |
5,810,500 |
| 2025/5/30 |
13,850 |
14,095 |
13,850 |
13,985 |
-0.29% |
11,166,300 |
| 2025/5/29 |
14,130 |
14,195 |
13,855 |
14,025 |
+0.18% |
4,631,100 |
| 2025/5/28 |
14,390 |
14,745 |
13,955 |
14,000 |
-1.23% |
8,144,400 |
| 2025/5/27 |
13,895 |
14,175 |
13,825 |
14,175 |
+2.38% |
4,223,000 |
| 2025/5/26 |
14,030 |
14,145 |
13,740 |
13,845 |
+0.40% |
4,483,800 |
| 2025/5/23 |
13,845 |
14,180 |
13,740 |
13,790 |
+0.25% |
7,708,300 |
| 2025/5/22 |
13,595 |
13,790 |
13,375 |
13,755 |
+2.15% |
6,400,500 |
| 2025/5/21 |
12,880 |
13,480 |
12,860 |
13,465 |
+5.44% |
5,872,400 |
| 2025/5/20 |
12,890 |
13,065 |
12,685 |
12,770 |
-0.62% |
3,522,500 |
| 2025/5/19 |
12,720 |
12,935 |
12,685 |
12,850 |
-0.62% |
3,157,800 |
| 2025/5/16 |
13,075 |
13,085 |
12,785 |
12,930 |
-0.69% |
4,027,600 |
| 2025/5/15 |
12,930 |
13,060 |
12,825 |
13,020 |
+0.54% |
4,004,100 |
| 2025/5/14 |
12,660 |
12,955 |
12,585 |
12,950 |
+3.11% |
5,502,700 |
| 2025/5/13 |
12,710 |
12,725 |
12,230 |
12,560 |
+1.21% |
5,085,100 |
| 2025/5/12 |
12,375 |
12,650 |
12,240 |
12,410 |
-0.68% |
6,051,000 |
| 2025/5/9 |
12,505 |
12,930 |
12,195 |
12,495 |
+1.96% |
13,132,800 |
| 2025/5/8 |
11,350 |
12,480 |
11,170 |
12,255 |
+8.26% |
14,896,700 |
| 2025/5/7 |
11,225 |
11,385 |
11,055 |
11,320 |
+0.85% |
4,805,000 |
| 2025/5/2 |
11,050 |
11,310 |
11,035 |
11,225 |
+0.40% |
3,873,600 |
| 2025/5/1 |
11,325 |
11,340 |
11,080 |
11,180 |
+0.27% |
4,017,500 |
| 2025/4/30 |
11,400 |
11,410 |
10,930 |
11,150 |
+0.00% |
4,177,000 |
| 2025/4/28 |
11,075 |
11,245 |
11,005 |
11,150 |
+2.67% |
4,514,500 |
| 2025/4/25 |
10,730 |
10,920 |
10,630 |
10,860 |
+2.21% |
4,925,700 |
| 2025/4/24 |
10,710 |
10,805 |
10,580 |
10,625 |
+0.24% |
4,508,300 |
| 2025/4/23 |
10,450 |
10,685 |
10,315 |
10,600 |
+4.48% |
6,912,200 |
| 2025/4/22 |
10,025 |
10,165 |
10,005 |
10,145 |
+0.00% |
3,370,000 |
| 2025/4/21 |
10,450 |
10,455 |
10,100 |
10,145 |
-3.06% |
4,308,600 |
| 2025/4/18 |
10,395 |
10,760 |
10,345 |
10,465 |
-2.15% |
5,570,800 |
| 2025/4/17 |
10,245 |
11,090 |
10,200 |
10,695 |
+5.58% |
11,573,700 |
| 2025/4/16 |
10,255 |
10,470 |
10,030 |
10,130 |
-0.69% |
7,641,300 |
| 2025/4/15 |
10,030 |
10,250 |
9,978 |
10,200 |
+2.51% |
4,238,200 |
| 2025/4/14 |
10,340 |
10,400 |
9,908 |
9,950 |
-1.78% |
6,754,700 |
| 2025/4/11 |
9,903 |
10,150 |
9,648 |
10,130 |
-1.79% |
11,513,400 |
| 2025/4/10 |
10,500 |
10,500 |
9,995 |
10,315 |
+9.40% |
8,440,700 |
| 2025/4/9 |
9,614 |
9,721 |
9,103 |
9,429 |
-3.43% |
17,161,000 |
| 2025/4/8 |
9,575 |
9,998 |
9,438 |
9,764 |
+10.64% |
14,512,500 |
| 2025/4/7 |
8,695 |
9,211 |
8,455 |
8,825 |
-9.44% |
14,232,600 |
| 2025/4/4 |
10,200 |
10,320 |
9,431 |
9,745 |
-5.07% |
15,955,100 |
| 2025/4/3 |
9,977 |
10,485 |
9,950 |
10,265 |
-4.69% |
9,457,900 |
| 2025/4/2 |
10,285 |
10,785 |
10,015 |
10,770 |
+5.74% |
8,101,900 |
| 2025/4/1 |
10,410 |
10,445 |
10,055 |
10,185 |
-1.31% |
4,748,500 |
| 2025/3/31 |
10,200 |
10,575 |
10,130 |
10,320 |
-3.51% |
7,194,200 |
| 2025/3/28 |
10,785 |
11,060 |
10,520 |
10,695 |
-2.37% |
5,865,900 |
| 2025/3/27 |
10,650 |
11,050 |
10,585 |
10,955 |
+0.83% |
6,090,400 |
| 2025/3/26 |
11,040 |
11,060 |
10,755 |
10,865 |
-0.37% |
4,219,800 |
| 2025/3/25 |
11,245 |
11,410 |
10,855 |
10,905 |
-1.27% |
6,884,800 |
| 2025/3/24 |
11,205 |
11,355 |
10,965 |
11,045 |
-1.16% |
5,640,600 |
| 2025/3/21 |
11,450 |
11,450 |
11,045 |
11,175 |
-4.89% |
9,761,100 |
| 2025/3/19 |
11,450 |
11,825 |
11,340 |
11,750 |
+4.26% |
12,672,200 |
| 2025/3/18 |
12,055 |
12,130 |
11,115 |
11,270 |
-4.65% |
12,379,300 |
| 2025/3/17 |
11,000 |
11,885 |
10,930 |
11,820 |
+9.70% |
12,234,800 |
| 2025/3/14 |
10,550 |
10,800 |
10,440 |
10,775 |
+1.60% |
6,562,700 |
| 2025/3/13 |
10,555 |
10,785 |
10,345 |
10,605 |
+2.86% |
11,700,800 |
| 2025/3/12 |
10,005 |
10,495 |
10,000 |
10,310 |
+1.58% |
11,301,800 |
| 2025/3/11 |
9,975 |
10,205 |
9,475 |
10,150 |
-1.22% |
18,962,400 |
| 2025/3/10 |
10,960 |
10,975 |
10,215 |
10,275 |
-5.17% |
9,405,200 |
| 2025/3/7 |
11,310 |
11,610 |
10,770 |
10,835 |
-5.21% |
14,575,800 |
| 2025/3/6 |
11,145 |
11,990 |
11,130 |
11,430 |
+2.56% |
18,803,800 |
| 2025/3/5 |
10,590 |
11,245 |
10,330 |
11,145 |
+6.09% |
23,457,200 |
| 2025/3/4 |
9,509 |
10,595 |
9,501 |
10,505 |
+11.66% |
26,594,800 |
| 2025/3/3 |
8,915 |
9,456 |
8,823 |
9,408 |
+7.75% |
13,124,700 |
| 2025/2/28 |
8,900 |
8,983 |
8,731 |
8,731 |
-3.40% |
7,176,100 |
| 2025/2/27 |
8,930 |
9,055 |
8,830 |
9,038 |
+2.51% |
9,189,000 |
| 2025/2/26 |
8,841 |
8,893 |
8,580 |
8,817 |
-1.04% |
10,756,100 |
| 2025/2/25 |
8,880 |
9,188 |
8,873 |
8,910 |
-2.62% |
8,509,000 |
| 2025/2/21 |
9,368 |
9,393 |
9,110 |
9,150 |
-3.78% |
9,710,100 |
| 2025/2/20 |
9,520 |
9,541 |
9,282 |
9,509 |
-1.17% |
11,127,600 |
| 2025/2/19 |
9,789 |
9,990 |
9,569 |
9,622 |
-1.62% |
15,027,800 |
| 2025/2/18 |
9,271 |
9,827 |
9,222 |
9,780 |
+6.27% |
18,625,900 |
| 2025/2/17 |
8,925 |
9,229 |
8,802 |
9,203 |
+2.41% |
12,301,000 |
| 2025/2/14 |
9,400 |
9,464 |
8,945 |
8,986 |
-4.72% |
13,050,600 |
| 2025/2/13 |
9,138 |
9,498 |
9,009 |
9,431 |
+3.58% |
14,009,900 |
| 2025/2/12 |
9,168 |
9,250 |
8,825 |
9,105 |
-1.94% |
14,529,900 |
| 2025/2/10 |
8,945 |
9,337 |
8,767 |
9,285 |
+4.15% |
20,256,900 |
| 2025/2/7 |
9,688 |
9,719 |
8,700 |
8,915 |
-8.22% |
27,069,200 |
| 2025/2/6 |
9,560 |
9,724 |
9,489 |
9,713 |
+1.49% |
11,335,600 |
| 2025/2/5 |
9,739 |
9,759 |
9,460 |
9,570 |
-0.93% |
10,829,000 |
| 2025/2/4 |
9,621 |
9,908 |
9,499 |
9,660 |
+1.68% |
16,629,600 |
| 2025/2/3 |
9,250 |
9,660 |
9,215 |
9,500 |
+1.33% |
16,368,300 |
| 2025/1/31 |
9,051 |
9,398 |
8,930 |
9,375 |
+4.32% |
11,905,300 |
| 2025/1/30 |
8,870 |
9,227 |
8,867 |
8,987 |
+1.58% |
12,976,600 |
| 2025/1/29 |
9,173 |
9,284 |
8,804 |
8,847 |
-0.80% |
14,928,100 |
| 2025/1/28 |
8,710 |
8,957 |
8,410 |
8,918 |
+0.65% |
20,993,600 |
| 2025/1/27 |
8,676 |
8,926 |
8,387 |
8,860 |
+2.78% |
20,919,300 |
| 2025/1/24 |
8,567 |
8,696 |
8,475 |
8,620 |
+1.08% |
13,368,400 |
| 2025/1/23 |
8,360 |
8,696 |
8,358 |
8,528 |
+1.95% |
12,942,400 |
| 2025/1/22 |
8,554 |
8,754 |
8,365 |
8,365 |
-1.55% |
16,252,400 |
| 2025/1/21 |
8,871 |
8,936 |
8,365 |
8,497 |
-2.03% |
21,356,800 |
| 2025/1/20 |
8,602 |
8,767 |
8,514 |
8,673 |
+1.72% |
14,409,900 |
| 2025/1/17 |
8,483 |
8,630 |
8,181 |
8,526 |
+0.21% |
17,854,100 |
| 2025/1/16 |
8,539 |
8,719 |
8,395 |
8,508 |
+0.47% |
16,840,300 |
| 2025/1/15 |
8,308 |
8,495 |
8,162 |
8,468 |
+2.33% |
18,152,800 |
|
