日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,297 |
1,303 |
1,250 |
1,276 |
-1.69% |
3,836,500 |
2025/7/10 |
1,300 |
1,307 |
1,234 |
1,298 |
+4.68% |
6,634,500 |
2025/7/9 |
1,244 |
1,265 |
1,198 |
1,240 |
-1.04% |
4,112,600 |
2025/7/8 |
1,158 |
1,259 |
1,141 |
1,253 |
+11.08% |
6,112,300 |
2025/7/7 |
1,188 |
1,198 |
1,105 |
1,128 |
-2.00% |
4,940,400 |
2025/7/4 |
1,131 |
1,168 |
1,075 |
1,151 |
+10.57% |
8,955,500 |
2025/7/3 |
1,130 |
1,132 |
1,014 |
1,041 |
-5.36% |
4,232,400 |
2025/7/2 |
1,070 |
1,120 |
1,054 |
1,100 |
+8.91% |
5,197,600 |
2025/7/1 |
1,013 |
1,034 |
1,001 |
1,010 |
-0.30% |
1,504,600 |
2025/6/30 |
1,039 |
1,074 |
1,012 |
1,013 |
-1.46% |
2,151,700 |
2025/6/27 |
1,070 |
1,082 |
1,020 |
1,028 |
-5.25% |
3,258,400 |
2025/6/26 |
1,149 |
1,165 |
1,078 |
1,085 |
-3.04% |
4,062,700 |
2025/6/25 |
1,049 |
1,134 |
1,012 |
1,119 |
+8.22% |
5,585,700 |
2025/6/24 |
1,055 |
1,060 |
1,005 |
1,034 |
+0.49% |
4,039,800 |
2025/6/23 |
989 |
1,075 |
970 |
1,029 |
+2.18% |
7,750,200 |
2025/6/20 |
931 |
1,028 |
917 |
1,007 |
+5.45% |
6,784,600 |
2025/6/19 |
1,027 |
1,029 |
955 |
955 |
-4.50% |
5,737,000 |
2025/6/18 |
1,080 |
1,105 |
992 |
1,000 |
-9.42% |
7,930,800 |
2025/6/17 |
1,235 |
1,243 |
1,104 |
1,104 |
-21.37% |
3,572,000 |
2025/6/16 |
1,389 |
1,465 |
1,365 |
1,404 |
+8.84% |
2,838,000 |
2025/6/13 |
1,325 |
1,343 |
1,260 |
1,290 |
-0.46% |
1,380,000 |
2025/6/12 |
1,371 |
1,398 |
1,275 |
1,296 |
-7.49% |
2,050,400 |
2025/6/11 |
1,428 |
1,549 |
1,397 |
1,401 |
+1.89% |
3,549,700 |
2025/6/10 |
1,375 |
1,430 |
1,358 |
1,375 |
-2.14% |
1,520,900 |
2025/6/9 |
1,472 |
1,473 |
1,352 |
1,405 |
-6.33% |
2,026,200 |
2025/6/6 |
1,637 |
1,639 |
1,478 |
1,500 |
-10.55% |
2,178,500 |
2025/6/5 |
1,770 |
1,774 |
1,661 |
1,677 |
-5.63% |
1,036,700 |
2025/6/4 |
1,821 |
1,944 |
1,764 |
1,777 |
+0.11% |
3,886,200 |
2025/6/3 |
1,560 |
1,813 |
1,545 |
1,775 |
+15.26% |
3,335,500 |
2025/6/2 |
1,499 |
1,605 |
1,487 |
1,540 |
+2.53% |
1,172,900 |
2025/5/30 |
1,481 |
1,507 |
1,430 |
1,502 |
-0.07% |
1,279,200 |
2025/5/29 |
1,598 |
1,641 |
1,502 |
1,503 |
-5.94% |
1,159,300 |
2025/5/28 |
1,531 |
1,665 |
1,522 |
1,598 |
+6.11% |
2,850,000 |
2025/5/27 |
1,498 |
1,522 |
1,440 |
1,506 |
+0.53% |
895,700 |
2025/5/26 |
1,559 |
1,591 |
1,492 |
1,498 |
-2.66% |
859,600 |
2025/5/23 |
1,578 |
1,638 |
1,530 |
1,539 |
-3.45% |
1,301,100 |
2025/5/22 |
1,666 |
1,682 |
1,563 |
1,594 |
-5.68% |
1,597,500 |
2025/5/21 |
1,728 |
1,815 |
1,678 |
1,690 |
-0.18% |
3,838,300 |
2025/5/20 |
1,632 |
1,756 |
1,608 |
1,693 |
+3.36% |
2,714,700 |
2025/5/19 |
1,675 |
1,784 |
1,632 |
1,638 |
-4.49% |
1,976,400 |
2025/5/16 |
1,549 |
1,757 |
1,539 |
1,715 |
+14.41% |
8,473,500 |
2025/5/15 |
1,227 |
1,499 |
1,206 |
1,499 |
+25.02% |
7,571,100 |
2025/5/14 |
1,145 |
1,205 |
1,140 |
1,199 |
+4.26% |
771,800 |
2025/5/13 |
1,183 |
1,188 |
1,133 |
1,150 |
-2.38% |
516,500 |
2025/5/12 |
1,100 |
1,179 |
1,093 |
1,178 |
+6.99% |
1,275,700 |
2025/5/9 |
1,104 |
1,121 |
1,071 |
1,101 |
-0.36% |
578,200 |
2025/5/8 |
1,098 |
1,118 |
1,035 |
1,105 |
+2.98% |
1,362,200 |
2025/5/7 |
1,220 |
1,220 |
1,063 |
1,073 |
-14.23% |
2,352,100 |
2025/5/2 |
1,305 |
1,325 |
1,221 |
1,251 |
-2.34% |
1,364,900 |
2025/5/1 |
1,210 |
1,289 |
1,193 |
1,281 |
+4.91% |
1,268,300 |
2025/4/30 |
1,178 |
1,246 |
1,170 |
1,221 |
+2.69% |
888,700 |
2025/4/28 |
1,251 |
1,265 |
1,189 |
1,189 |
-5.71% |
1,287,600 |
2025/4/25 |
1,280 |
1,359 |
1,250 |
1,261 |
+0.08% |
3,163,400 |
2025/4/24 |
1,198 |
1,320 |
1,192 |
1,260 |
+5.18% |
4,503,200 |
2025/4/23 |
1,257 |
1,273 |
1,181 |
1,198 |
-1.07% |
1,589,200 |
2025/4/22 |
1,248 |
1,262 |
1,165 |
1,211 |
-4.87% |
2,650,200 |
2025/4/21 |
1,415 |
1,419 |
1,250 |
1,273 |
-7.82% |
4,347,600 |
2025/4/18 |
1,352 |
1,404 |
1,285 |
1,381 |
+0.80% |
5,649,500 |
2025/4/17 |
1,215 |
1,372 |
1,202 |
1,370 |
+17.29% |
9,393,700 |
2025/4/16 |
1,247 |
1,247 |
1,133 |
1,168 |
-1.60% |
4,754,400 |
2025/4/15 |
1,090 |
1,318 |
1,074 |
1,187 |
+15.24% |
8,003,300 |
2025/4/14 |
1,119 |
1,165 |
993 |
1,030 |
-7.62% |
3,245,100 |
2025/4/11 |
1,148 |
1,248 |
1,082 |
1,115 |
-2.87% |
6,419,700 |
2025/4/10 |
1,073 |
1,148 |
1,061 |
1,148 |
+15.03% |
2,475,700 |
2025/4/9 |
1,070 |
1,077 |
962 |
998 |
-3.29% |
3,782,000 |
2025/4/8 |
972 |
1,061 |
939 |
1,032 |
+11.69% |
5,497,800 |
2025/4/7 |
809 |
990 |
798 |
924 |
+4.52% |
4,358,100 |
2025/4/4 |
905 |
971 |
840 |
884 |
-3.91% |
3,651,500 |
2025/4/3 |
827 |
1,016 |
824 |
920 |
+4.66% |
6,963,300 |
2025/4/2 |
780 |
881 |
780 |
879 |
+20.25% |
5,604,400 |
2025/4/1 |
766 |
784 |
725 |
731 |
-4.44% |
776,700 |
2025/3/31 |
725 |
813 |
720 |
765 |
+5.37% |
2,468,500 |
2025/3/28 |
690 |
736 |
682 |
726 |
+5.52% |
688,100 |
2025/3/27 |
694 |
709 |
680 |
688 |
-2.55% |
450,700 |
2025/3/26 |
729 |
738 |
690 |
706 |
-3.68% |
984,900 |
2025/3/25 |
688 |
766 |
679 |
733 |
+9.73% |
3,707,000 |
2025/3/24 |
674 |
680 |
658 |
668 |
-1.47% |
275,900 |
2025/3/21 |
664 |
681 |
664 |
678 |
+0.30% |
310,000 |
2025/3/19 |
687 |
703 |
670 |
676 |
-3.70% |
409,800 |
2025/3/18 |
722 |
722 |
694 |
702 |
-0.99% |
300,400 |
2025/3/17 |
716 |
735 |
705 |
709 |
-0.98% |
564,800 |
2025/3/14 |
703 |
744 |
677 |
716 |
+3.32% |
845,200 |
2025/3/13 |
714 |
759 |
691 |
693 |
-4.55% |
1,392,100 |
2025/3/12 |
686 |
726 |
674 |
726 |
+15.97% |
1,061,200 |
2025/3/11 |
611 |
628 |
600 |
626 |
-0.79% |
454,600 |
2025/3/10 |
672 |
676 |
630 |
631 |
-6.10% |
541,700 |
2025/3/7 |
755 |
759 |
671 |
672 |
-6.80% |
1,350,800 |
2025/3/6 |
677 |
740 |
670 |
721 |
+8.91% |
897,400 |
2025/3/5 |
657 |
669 |
638 |
662 |
-0.90% |
400,600 |
2025/3/4 |
700 |
723 |
661 |
668 |
-7.09% |
477,600 |
2025/3/3 |
717 |
732 |
700 |
719 |
+2.42% |
402,100 |
2025/2/28 |
720 |
754 |
677 |
702 |
-3.84% |
811,700 |
2025/2/27 |
725 |
769 |
722 |
730 |
-1.35% |
960,200 |
2025/2/26 |
808 |
825 |
725 |
740 |
-6.92% |
874,700 |
2025/2/25 |
801 |
805 |
753 |
795 |
+1.40% |
544,700 |
2025/2/21 |
770 |
798 |
746 |
784 |
+3.84% |
727,900 |
2025/2/20 |
735 |
766 |
717 |
755 |
+4.57% |
417,800 |
2025/2/19 |
761 |
761 |
722 |
722 |
-5.12% |
427,300 |
2025/2/18 |
756 |
775 |
741 |
761 |
+1.20% |
340,500 |
2025/2/17 |
754 |
818 |
725 |
752 |
-3.22% |
876,500 |
2025/2/14 |
791 |
807 |
752 |
777 |
-0.51% |
567,600 |
2025/2/13 |
851 |
852 |
776 |
781 |
-15.66% |
1,949,400 |
2025/2/12 |
880 |
964 |
842 |
926 |
+8.94% |
3,502,700 |
2025/2/10 |
920 |
950 |
830 |
850 |
-6.80% |
2,460,700 |
2025/2/7 |
879 |
968 |
809 |
912 |
+3.87% |
6,928,600 |
2025/2/6 |
715 |
878 |
710 |
878 |
+20.60% |
7,311,600 |
2025/2/5 |
800 |
807 |
701 |
728 |
-6.67% |
1,796,400 |
2025/2/4 |
774 |
840 |
743 |
780 |
-2.99% |
2,634,900 |
2025/2/3 |
739 |
857 |
739 |
804 |
+12.92% |
4,938,300 |
2025/1/31 |
623 |
735 |
615 |
712 |
+8.37% |
3,991,600 |
2025/1/30 |
613 |
657 |
587 |
657 |
+17.95% |
2,860,400 |
2025/1/29 |
538 |
559 |
532 |
557 |
+3.72% |
317,100 |
2025/1/28 |
506 |
538 |
501 |
537 |
+4.27% |
365,900 |
2025/1/27 |
510 |
526 |
499 |
515 |
+2.18% |
389,300 |
2025/1/24 |
487 |
507 |
478 |
504 |
+3.70% |
251,300 |
2025/1/23 |
500 |
502 |
479 |
486 |
-2.80% |
288,800 |
2025/1/22 |
500 |
502 |
480 |
500 |
+5.93% |
617,500 |
2025/1/21 |
471 |
510 |
465 |
472 |
+1.94% |
813,400 |
2025/1/20 |
459 |
468 |
449 |
463 |
+0.00% |
371,500 |
2025/1/17 |
487 |
492 |
454 |
463 |
-4.93% |
615,300 |
2025/1/16 |
515 |
522 |
487 |
487 |
-3.56% |
319,000 |
2025/1/15 |
512 |
522 |
489 |
505 |
-1.94% |
553,100 |
2025/1/14 |
531 |
545 |
512 |
515 |
-2.46% |
360,800 |
|