| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,054 |
2,130 |
2,036 |
2,100 |
+0.86% |
6,835,600 |
| 2025/7/10 |
1,931 |
2,108 |
1,905 |
2,082 |
+7.37% |
10,536,500 |
| 2025/7/9 |
1,995 |
2,005 |
1,904 |
1,939 |
-1.82% |
3,512,200 |
| 2025/7/8 |
1,893 |
1,989 |
1,893 |
1,975 |
+3.03% |
4,697,900 |
| 2025/7/7 |
1,835 |
1,943 |
1,801 |
1,917 |
+3.12% |
4,553,400 |
| 2025/7/4 |
1,886 |
1,935 |
1,848 |
1,859 |
-0.11% |
7,869,100 |
| 2025/7/3 |
1,953 |
1,969 |
1,860 |
1,861 |
-2.26% |
5,871,400 |
| 2025/7/2 |
2,066 |
2,088 |
1,902 |
1,904 |
-10.02% |
9,102,200 |
| 2025/7/1 |
2,200 |
2,224 |
2,093 |
2,116 |
-4.86% |
4,572,700 |
| 2025/6/30 |
2,250 |
2,289 |
2,217 |
2,224 |
-1.55% |
4,337,800 |
| 2025/6/27 |
2,360 |
2,373 |
2,255 |
2,259 |
-3.21% |
6,090,800 |
| 2025/6/26 |
2,340 |
2,410 |
2,322 |
2,334 |
+0.78% |
10,792,800 |
| 2025/6/25 |
2,368 |
2,414 |
2,302 |
2,316 |
-1.07% |
9,544,100 |
| 2025/6/24 |
2,270 |
2,357 |
2,252 |
2,341 |
+3.40% |
8,843,500 |
| 2025/6/23 |
2,080 |
2,338 |
2,051 |
2,264 |
+6.74% |
16,853,100 |
| 2025/6/20 |
2,230 |
2,230 |
2,113 |
2,121 |
-4.89% |
7,478,800 |
| 2025/6/19 |
2,278 |
2,323 |
2,220 |
2,230 |
-1.24% |
10,647,100 |
| 2025/6/18 |
2,205 |
2,291 |
2,179 |
2,258 |
+2.64% |
10,918,700 |
| 2025/6/17 |
2,346 |
2,349 |
2,191 |
2,200 |
-6.14% |
9,770,600 |
| 2025/6/16 |
2,270 |
2,419 |
2,225 |
2,344 |
+6.21% |
20,358,500 |
| 2025/6/13 |
2,215 |
2,329 |
2,200 |
2,207 |
+0.82% |
16,607,800 |
| 2025/6/12 |
2,225 |
2,344 |
2,163 |
2,189 |
+0.60% |
21,090,800 |
| 2025/6/11 |
2,181 |
2,222 |
2,110 |
2,176 |
-0.46% |
7,024,900 |
| 2025/6/10 |
2,230 |
2,327 |
2,181 |
2,186 |
-1.97% |
10,207,100 |
| 2025/6/9 |
2,281 |
2,319 |
2,176 |
2,230 |
-1.33% |
10,016,500 |
| 2025/6/6 |
2,225 |
2,303 |
2,214 |
2,260 |
-0.22% |
11,357,500 |
| 2025/6/5 |
2,285 |
2,320 |
2,226 |
2,265 |
-0.53% |
10,701,300 |
| 2025/6/4 |
2,190 |
2,305 |
2,167 |
2,277 |
+6.40% |
16,873,200 |
| 2025/6/3 |
2,008 |
2,154 |
1,982 |
2,140 |
+6.36% |
9,018,300 |
| 2025/6/2 |
2,169 |
2,169 |
2,006 |
2,012 |
-7.07% |
8,274,900 |
| 2025/5/30 |
2,150 |
2,230 |
2,087 |
2,165 |
+0.00% |
13,599,300 |
| 2025/5/29 |
2,249 |
2,280 |
2,131 |
2,165 |
-3.73% |
15,338,000 |
| 2025/5/28 |
1,967 |
2,249 |
1,941 |
2,249 |
+21.63% |
26,114,200 |
| 2025/5/27 |
1,787 |
1,852 |
1,763 |
1,849 |
+2.78% |
8,792,300 |
| 2025/5/26 |
1,780 |
1,866 |
1,760 |
1,799 |
+3.39% |
10,105,300 |
| 2025/5/23 |
1,775 |
1,835 |
1,728 |
1,740 |
-0.06% |
9,518,300 |
| 2025/5/22 |
1,705 |
1,776 |
1,681 |
1,741 |
-2.46% |
8,502,900 |
| 2025/5/21 |
1,619 |
1,785 |
1,589 |
1,785 |
+12.12% |
12,330,000 |
| 2025/5/20 |
1,621 |
1,738 |
1,571 |
1,592 |
-1.79% |
9,509,700 |
| 2025/5/19 |
1,697 |
1,814 |
1,621 |
1,621 |
-1.28% |
10,013,900 |
| 2025/5/16 |
1,715 |
1,725 |
1,620 |
1,642 |
-2.26% |
5,043,100 |
| 2025/5/15 |
1,700 |
1,730 |
1,666 |
1,680 |
-1.06% |
5,956,600 |
| 2025/5/14 |
1,625 |
1,705 |
1,580 |
1,698 |
+3.79% |
6,552,600 |
| 2025/5/13 |
1,635 |
1,648 |
1,577 |
1,636 |
+0.74% |
5,781,200 |
| 2025/5/12 |
1,465 |
1,678 |
1,463 |
1,624 |
+10.63% |
11,521,800 |
| 2025/5/9 |
1,529 |
1,530 |
1,465 |
1,468 |
-3.93% |
4,279,500 |
| 2025/5/8 |
1,521 |
1,558 |
1,482 |
1,528 |
+1.06% |
5,256,000 |
| 2025/5/7 |
1,548 |
1,599 |
1,492 |
1,512 |
-1.56% |
9,848,400 |
| 2025/5/2 |
1,409 |
1,608 |
1,361 |
1,536 |
+9.32% |
19,240,400 |
| 2025/5/1 |
1,390 |
1,425 |
1,357 |
1,405 |
+3.31% |
4,605,900 |
| 2025/4/30 |
1,392 |
1,407 |
1,302 |
1,360 |
-1.81% |
5,595,800 |
| 2025/4/28 |
1,475 |
1,515 |
1,372 |
1,385 |
-5.46% |
9,066,000 |
| 2025/4/25 |
1,408 |
1,538 |
1,343 |
1,465 |
+5.85% |
14,193,000 |
| 2025/4/24 |
1,301 |
1,403 |
1,301 |
1,384 |
+4.85% |
7,777,500 |
| 2025/4/23 |
1,301 |
1,404 |
1,300 |
1,320 |
+9.00% |
14,323,400 |
| 2025/4/22 |
1,208 |
1,250 |
1,201 |
1,211 |
-0.90% |
2,697,000 |
| 2025/4/21 |
1,291 |
1,316 |
1,214 |
1,222 |
-4.68% |
4,088,800 |
| 2025/4/18 |
1,234 |
1,312 |
1,218 |
1,282 |
+5.51% |
6,926,100 |
| 2025/4/17 |
1,198 |
1,252 |
1,159 |
1,215 |
+3.32% |
6,121,200 |
| 2025/4/16 |
1,197 |
1,205 |
1,145 |
1,176 |
-0.34% |
3,891,800 |
| 2025/4/15 |
1,240 |
1,278 |
1,170 |
1,180 |
+0.00% |
9,345,700 |
| 2025/4/14 |
1,119 |
1,235 |
1,111 |
1,180 |
+8.36% |
10,780,900 |
| 2025/4/11 |
951 |
1,089 |
951 |
1,089 |
+11.46% |
6,318,000 |
| 2025/4/10 |
975 |
987 |
939 |
977 |
+8.56% |
4,119,100 |
| 2025/4/9 |
920 |
943 |
866 |
900 |
-3.74% |
3,646,700 |
| 2025/4/8 |
898 |
966 |
892 |
935 |
+13.33% |
4,063,200 |
| 2025/4/7 |
833 |
895 |
806 |
825 |
-12.42% |
4,482,500 |
| 2025/4/4 |
1,060 |
1,088 |
910 |
942 |
-11.96% |
8,127,800 |
| 2025/4/3 |
969 |
1,125 |
958 |
1,070 |
+3.98% |
13,988,400 |
| 2025/4/2 |
919 |
1,029 |
914 |
1,029 |
+17.06% |
10,173,500 |
| 2025/4/1 |
913 |
925 |
879 |
879 |
-3.51% |
1,846,200 |
| 2025/3/31 |
924 |
930 |
890 |
911 |
-2.98% |
1,964,100 |
| 2025/3/28 |
953 |
964 |
920 |
939 |
+4.10% |
3,084,400 |
| 2025/3/27 |
907 |
914 |
894 |
902 |
-1.20% |
694,000 |
| 2025/3/26 |
930 |
937 |
911 |
913 |
-2.46% |
875,700 |
| 2025/3/25 |
958 |
959 |
927 |
936 |
+0.21% |
1,145,100 |
| 2025/3/24 |
944 |
954 |
929 |
934 |
-1.68% |
789,200 |
| 2025/3/21 |
953 |
967 |
946 |
950 |
-0.42% |
774,800 |
| 2025/3/19 |
974 |
981 |
946 |
954 |
-2.25% |
879,200 |
| 2025/3/18 |
1,002 |
1,007 |
968 |
976 |
-1.11% |
1,262,200 |
| 2025/3/17 |
967 |
999 |
937 |
987 |
+2.71% |
1,651,000 |
| 2025/3/14 |
949 |
972 |
934 |
961 |
+1.69% |
758,500 |
| 2025/3/13 |
967 |
982 |
940 |
945 |
-1.77% |
882,400 |
| 2025/3/12 |
941 |
986 |
926 |
962 |
+3.33% |
1,206,800 |
| 2025/3/11 |
925 |
940 |
906 |
931 |
-0.75% |
806,400 |
| 2025/3/10 |
954 |
954 |
914 |
938 |
-1.37% |
1,004,500 |
| 2025/3/7 |
986 |
1,025 |
946 |
951 |
-0.21% |
2,504,500 |
| 2025/3/6 |
927 |
953 |
922 |
953 |
+3.47% |
639,400 |
| 2025/3/5 |
911 |
929 |
903 |
921 |
+1.43% |
646,300 |
| 2025/3/4 |
915 |
932 |
896 |
908 |
-0.98% |
592,800 |
| 2025/3/3 |
915 |
927 |
900 |
917 |
+2.00% |
570,600 |
| 2025/2/28 |
923 |
931 |
888 |
899 |
-2.28% |
817,400 |
| 2025/2/27 |
908 |
946 |
907 |
920 |
+1.43% |
924,300 |
| 2025/2/26 |
952 |
965 |
907 |
907 |
-0.87% |
900,000 |
| 2025/2/25 |
921 |
935 |
910 |
915 |
-1.40% |
506,500 |
| 2025/2/21 |
915 |
970 |
915 |
928 |
+0.32% |
906,700 |
| 2025/2/20 |
932 |
949 |
911 |
925 |
-1.07% |
628,600 |
| 2025/2/19 |
951 |
965 |
930 |
935 |
-2.20% |
412,100 |
| 2025/2/18 |
950 |
956 |
939 |
956 |
+1.70% |
439,500 |
| 2025/2/17 |
975 |
985 |
937 |
940 |
-3.49% |
824,100 |
| 2025/2/14 |
998 |
1,005 |
970 |
974 |
-3.66% |
985,000 |
| 2025/2/13 |
1,037 |
1,065 |
998 |
1,011 |
-4.44% |
1,366,000 |
| 2025/2/12 |
1,025 |
1,070 |
1,008 |
1,058 |
+3.73% |
2,397,500 |
| 2025/2/10 |
1,010 |
1,048 |
972 |
1,020 |
-1.26% |
1,415,000 |
| 2025/2/7 |
1,013 |
1,075 |
982 |
1,033 |
-2.09% |
3,412,000 |
| 2025/2/6 |
905 |
1,055 |
902 |
1,055 |
+16.57% |
4,148,200 |
| 2025/2/5 |
926 |
937 |
893 |
905 |
-0.33% |
673,100 |
| 2025/2/4 |
921 |
929 |
905 |
908 |
-2.05% |
570,300 |
| 2025/2/3 |
960 |
960 |
912 |
927 |
-2.83% |
907,700 |
| 2025/1/31 |
968 |
1,010 |
943 |
954 |
-2.95% |
1,115,600 |
| 2025/1/30 |
962 |
1,025 |
962 |
983 |
+7.20% |
2,782,300 |
| 2025/1/29 |
910 |
922 |
902 |
917 |
+2.00% |
347,500 |
| 2025/1/28 |
905 |
908 |
895 |
899 |
-1.75% |
324,200 |
| 2025/1/27 |
933 |
947 |
913 |
915 |
-3.48% |
692,800 |
| 2025/1/24 |
886 |
970 |
879 |
948 |
+7.36% |
1,688,400 |
| 2025/1/23 |
925 |
925 |
876 |
883 |
-6.06% |
1,140,800 |
| 2025/1/22 |
858 |
955 |
857 |
940 |
+11.51% |
2,984,500 |
| 2025/1/21 |
859 |
868 |
840 |
843 |
-1.86% |
669,400 |
| 2025/1/20 |
861 |
885 |
833 |
859 |
+0.70% |
1,001,700 |
| 2025/1/17 |
857 |
878 |
833 |
853 |
-4.59% |
2,045,400 |
| 2025/1/16 |
969 |
980 |
888 |
894 |
-7.45% |
1,967,700 |
| 2025/1/15 |
970 |
1,018 |
961 |
966 |
-16.80% |
3,228,100 |
| 2025/1/14 |
1,169 |
1,174 |
1,125 |
1,161 |
-0.68% |
699,500 |
|
