| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,283 |
1,315 |
1,254 |
1,257 |
-1.18% |
132,000 |
| 2025/7/11 |
1,256 |
1,275 |
1,246 |
1,272 |
+2.83% |
82,000 |
| 2025/7/10 |
1,250 |
1,257 |
1,228 |
1,237 |
-1.83% |
76,400 |
| 2025/7/9 |
1,219 |
1,261 |
1,195 |
1,260 |
+4.39% |
144,000 |
| 2025/7/8 |
1,190 |
1,221 |
1,182 |
1,207 |
+1.34% |
87,900 |
| 2025/7/7 |
1,173 |
1,208 |
1,160 |
1,191 |
+0.25% |
112,500 |
| 2025/7/4 |
1,211 |
1,228 |
1,180 |
1,188 |
-2.46% |
199,500 |
| 2025/7/3 |
1,230 |
1,249 |
1,201 |
1,218 |
-2.09% |
177,900 |
| 2025/7/2 |
1,340 |
1,420 |
1,231 |
1,244 |
-8.26% |
425,200 |
| 2025/7/1 |
1,298 |
1,380 |
1,292 |
1,356 |
+5.12% |
338,200 |
| 2025/6/30 |
1,245 |
1,318 |
1,230 |
1,290 |
+6.09% |
206,900 |
| 2025/6/27 |
1,211 |
1,273 |
1,203 |
1,216 |
-0.08% |
210,500 |
| 2025/6/26 |
1,253 |
1,270 |
1,217 |
1,217 |
-2.87% |
168,800 |
| 2025/6/25 |
1,250 |
1,300 |
1,236 |
1,253 |
+1.38% |
217,900 |
| 2025/6/24 |
1,247 |
1,275 |
1,231 |
1,236 |
+1.15% |
129,500 |
| 2025/6/23 |
1,230 |
1,239 |
1,194 |
1,222 |
-2.78% |
205,100 |
| 2025/6/20 |
1,330 |
1,342 |
1,252 |
1,257 |
-1.02% |
245,200 |
| 2025/6/19 |
1,287 |
1,314 |
1,264 |
1,270 |
+1.03% |
170,500 |
| 2025/6/18 |
1,287 |
1,289 |
1,241 |
1,257 |
-3.16% |
182,200 |
| 2025/6/17 |
1,267 |
1,318 |
1,263 |
1,298 |
+1.41% |
240,800 |
| 2025/6/16 |
1,314 |
1,314 |
1,251 |
1,280 |
-3.47% |
355,200 |
| 2025/6/13 |
1,393 |
1,396 |
1,301 |
1,326 |
-4.12% |
443,900 |
| 2025/6/12 |
1,400 |
1,408 |
1,383 |
1,383 |
-0.50% |
205,600 |
| 2025/6/11 |
1,498 |
1,502 |
1,382 |
1,390 |
-5.44% |
569,200 |
| 2025/6/10 |
1,520 |
1,527 |
1,461 |
1,470 |
-2.00% |
355,700 |
| 2025/6/9 |
1,425 |
1,519 |
1,414 |
1,500 |
+6.46% |
391,600 |
| 2025/6/6 |
1,421 |
1,459 |
1,381 |
1,409 |
+0.86% |
270,300 |
| 2025/6/5 |
1,419 |
1,430 |
1,380 |
1,397 |
-1.69% |
221,200 |
| 2025/6/4 |
1,445 |
1,467 |
1,408 |
1,421 |
-2.34% |
222,700 |
| 2025/6/3 |
1,503 |
1,515 |
1,419 |
1,455 |
-2.15% |
373,900 |
| 2025/6/2 |
1,376 |
1,502 |
1,313 |
1,487 |
+6.06% |
674,200 |
| 2025/5/30 |
1,528 |
1,615 |
1,401 |
1,402 |
-8.25% |
1,017,400 |
| 2025/5/29 |
1,510 |
1,563 |
1,505 |
1,528 |
+0.59% |
360,300 |
| 2025/5/28 |
1,570 |
1,619 |
1,518 |
1,519 |
-0.72% |
594,700 |
| 2025/5/27 |
1,582 |
1,622 |
1,501 |
1,530 |
-4.38% |
668,400 |
| 2025/5/26 |
1,602 |
1,625 |
1,504 |
1,600 |
-0.06% |
689,900 |
| 2025/5/23 |
1,920 |
1,930 |
1,537 |
1,601 |
-16.40% |
1,190,000 |
| 2025/5/22 |
1,937 |
1,945 |
1,852 |
1,915 |
-1.19% |
658,500 |
| 2025/5/21 |
1,888 |
1,980 |
1,831 |
1,938 |
+4.87% |
1,306,600 |
| 2025/5/20 |
1,667 |
1,877 |
1,665 |
1,848 |
+10.46% |
1,088,900 |
| 2025/5/19 |
1,691 |
1,747 |
1,637 |
1,673 |
-5.53% |
923,000 |
| 2025/5/16 |
1,600 |
1,800 |
1,590 |
1,771 |
+11.24% |
1,990,000 |
| 2025/5/15 |
1,271 |
1,608 |
1,260 |
1,592 |
+3.85% |
1,770,000 |
| 2025/5/14 |
1,450 |
1,569 |
1,436 |
1,533 |
+6.38% |
734,500 |
| 2025/5/13 |
1,380 |
1,490 |
1,358 |
1,441 |
+2.86% |
539,100 |
| 2025/5/12 |
1,367 |
1,435 |
1,342 |
1,401 |
+1.52% |
642,000 |
| 2025/5/9 |
1,300 |
1,408 |
1,296 |
1,380 |
+10.31% |
851,500 |
| 2025/5/8 |
1,315 |
1,342 |
1,233 |
1,251 |
+2.04% |
816,800 |
| 2025/5/7 |
1,239 |
1,269 |
1,223 |
1,226 |
+3.20% |
242,600 |
| 2025/5/2 |
1,183 |
1,230 |
1,147 |
1,188 |
-1.08% |
285,900 |
| 2025/5/1 |
1,245 |
1,263 |
1,185 |
1,201 |
-3.84% |
226,800 |
| 2025/4/30 |
1,263 |
1,296 |
1,232 |
1,249 |
-2.19% |
228,000 |
| 2025/4/28 |
1,286 |
1,318 |
1,263 |
1,277 |
-2.15% |
317,600 |
| 2025/4/25 |
1,363 |
1,370 |
1,281 |
1,305 |
-3.33% |
559,100 |
| 2025/4/24 |
1,238 |
1,373 |
1,217 |
1,350 |
+9.31% |
963,800 |
| 2025/4/23 |
1,355 |
1,408 |
1,235 |
1,235 |
-7.90% |
746,200 |
| 2025/4/22 |
1,350 |
1,477 |
1,279 |
1,341 |
-1.47% |
1,599,700 |
| 2025/4/21 |
1,270 |
1,421 |
1,270 |
1,361 |
+10.74% |
1,685,000 |
| 2025/4/18 |
1,221 |
1,269 |
1,165 |
1,229 |
-0.73% |
822,200 |
| 2025/4/17 |
1,251 |
1,335 |
1,195 |
1,238 |
+0.90% |
1,388,200 |
| 2025/4/16 |
1,140 |
1,285 |
1,128 |
1,227 |
+8.11% |
1,210,700 |
| 2025/4/15 |
1,060 |
1,153 |
1,055 |
1,135 |
+7.48% |
309,500 |
| 2025/4/14 |
1,075 |
1,086 |
1,053 |
1,056 |
-0.38% |
106,400 |
| 2025/4/11 |
1,035 |
1,098 |
1,020 |
1,060 |
+1.92% |
228,400 |
| 2025/4/10 |
1,099 |
1,127 |
1,029 |
1,040 |
+0.10% |
374,900 |
| 2025/4/9 |
1,025 |
1,050 |
980 |
1,039 |
+0.87% |
236,600 |
| 2025/4/8 |
1,059 |
1,094 |
1,000 |
1,030 |
+3.31% |
280,800 |
| 2025/4/7 |
931 |
1,059 |
931 |
997 |
-5.14% |
328,600 |
| 2025/4/4 |
989 |
1,057 |
980 |
1,051 |
+3.14% |
385,000 |
| 2025/4/3 |
920 |
1,030 |
897 |
1,019 |
+5.60% |
326,400 |
| 2025/4/2 |
993 |
1,003 |
937 |
965 |
-3.40% |
260,300 |
| 2025/4/1 |
1,050 |
1,050 |
987 |
999 |
-2.06% |
210,100 |
| 2025/3/31 |
962 |
1,060 |
938 |
1,020 |
+1.29% |
384,300 |
| 2025/3/28 |
1,031 |
1,047 |
1,000 |
1,007 |
-3.36% |
376,600 |
| 2025/3/27 |
1,065 |
1,134 |
1,035 |
1,042 |
-1.98% |
699,600 |
| 2025/3/26 |
1,087 |
1,129 |
1,021 |
1,063 |
-0.65% |
934,900 |
| 2025/3/25 |
1,211 |
1,235 |
1,070 |
1,070 |
-9.40% |
2,593,300 |
| 2025/3/24 |
1,101 |
1,181 |
1,059 |
1,181 |
+16.82% |
3,246,100 |
| 2025/3/21 |
920 |
1,099 |
909 |
1,011 |
+6.42% |
2,473,300 |
| 2025/3/19 |
915 |
956 |
894 |
950 |
-4.04% |
1,396,500 |
| 2025/3/18 |
1,026 |
1,069 |
968 |
990 |
--- |
5,063,100 |
|
