| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/2 |
1,461 |
1,476 |
1,441 |
1,458 |
-1.62% |
237,900 |
| 2025/7/1 |
1,507 |
1,508 |
1,475 |
1,482 |
-1.53% |
248,500 |
| 2025/6/30 |
1,447 |
1,509 |
1,430 |
1,505 |
+4.51% |
528,500 |
| 2025/6/27 |
1,462 |
1,474 |
1,439 |
1,440 |
-1.23% |
287,700 |
| 2025/6/26 |
1,477 |
1,477 |
1,450 |
1,458 |
-1.15% |
299,000 |
| 2025/6/25 |
1,510 |
1,515 |
1,471 |
1,475 |
-1.34% |
360,800 |
| 2025/6/24 |
1,508 |
1,550 |
1,486 |
1,495 |
-0.33% |
615,000 |
| 2025/6/23 |
1,476 |
1,509 |
1,458 |
1,500 |
+0.67% |
342,700 |
| 2025/6/20 |
1,540 |
1,541 |
1,471 |
1,490 |
-2.93% |
903,800 |
| 2025/6/19 |
1,554 |
1,578 |
1,528 |
1,535 |
+0.07% |
661,600 |
| 2025/6/18 |
1,537 |
1,560 |
1,533 |
1,534 |
-1.35% |
377,500 |
| 2025/6/17 |
1,550 |
1,608 |
1,533 |
1,555 |
+0.26% |
833,500 |
| 2025/6/16 |
1,540 |
1,595 |
1,525 |
1,551 |
+0.32% |
695,300 |
| 2025/6/13 |
1,624 |
1,629 |
1,540 |
1,546 |
-4.09% |
684,100 |
| 2025/6/12 |
1,640 |
1,658 |
1,605 |
1,612 |
-1.77% |
484,600 |
| 2025/6/11 |
1,695 |
1,722 |
1,608 |
1,641 |
-1.14% |
1,399,000 |
| 2025/6/10 |
1,612 |
1,679 |
1,591 |
1,660 |
+3.23% |
1,331,700 |
| 2025/6/9 |
1,517 |
1,613 |
1,517 |
1,608 |
+6.00% |
1,307,400 |
| 2025/6/6 |
1,520 |
1,541 |
1,512 |
1,517 |
-0.26% |
553,100 |
| 2025/6/5 |
1,600 |
1,601 |
1,521 |
1,521 |
-5.41% |
1,459,700 |
| 2025/6/4 |
1,619 |
1,629 |
1,550 |
1,608 |
-0.06% |
1,407,500 |
| 2025/6/3 |
1,560 |
1,635 |
1,553 |
1,609 |
+3.27% |
999,200 |
| 2025/6/2 |
1,585 |
1,586 |
1,540 |
1,558 |
-0.45% |
573,200 |
| 2025/5/30 |
1,590 |
1,615 |
1,540 |
1,565 |
-1.32% |
950,500 |
| 2025/5/29 |
1,695 |
1,700 |
1,581 |
1,586 |
-5.65% |
1,468,400 |
| 2025/5/28 |
1,791 |
1,794 |
1,680 |
1,681 |
-4.22% |
1,045,500 |
| 2025/5/27 |
1,800 |
1,850 |
1,712 |
1,755 |
-0.57% |
2,591,000 |
| 2025/5/26 |
1,633 |
1,849 |
1,613 |
1,765 |
+10.73% |
6,202,200 |
| 2025/5/23 |
1,700 |
1,834 |
1,591 |
1,594 |
-3.98% |
5,132,000 |
| 2025/5/22 |
1,520 |
1,680 |
1,503 |
1,660 |
+9.93% |
2,682,700 |
| 2025/5/21 |
1,471 |
1,546 |
1,470 |
1,510 |
+2.58% |
690,800 |
| 2025/5/20 |
1,511 |
1,525 |
1,460 |
1,472 |
-1.47% |
279,500 |
| 2025/5/19 |
1,501 |
1,515 |
1,485 |
1,494 |
-2.03% |
346,500 |
| 2025/5/16 |
1,461 |
1,530 |
1,452 |
1,525 |
+4.45% |
632,700 |
| 2025/5/15 |
1,450 |
1,483 |
1,410 |
1,460 |
-0.41% |
692,700 |
| 2025/5/14 |
1,504 |
1,504 |
1,465 |
1,466 |
-3.36% |
527,500 |
| 2025/5/13 |
1,520 |
1,528 |
1,485 |
1,517 |
+1.74% |
634,200 |
| 2025/5/12 |
1,493 |
1,514 |
1,466 |
1,491 |
-0.73% |
626,000 |
| 2025/5/9 |
1,519 |
1,523 |
1,486 |
1,502 |
-1.12% |
679,600 |
| 2025/5/8 |
1,560 |
1,570 |
1,505 |
1,519 |
-0.78% |
846,100 |
| 2025/5/7 |
1,593 |
1,599 |
1,522 |
1,531 |
-3.16% |
739,100 |
| 2025/5/2 |
1,664 |
1,671 |
1,571 |
1,581 |
-5.05% |
1,013,400 |
| 2025/5/1 |
1,709 |
1,714 |
1,643 |
1,665 |
-0.24% |
998,700 |
| 2025/4/30 |
1,752 |
1,816 |
1,666 |
1,669 |
-2.51% |
2,683,700 |
| 2025/4/28 |
1,691 |
1,861 |
1,690 |
1,712 |
+0.71% |
4,474,000 |
| 2025/4/25 |
1,698 |
1,839 |
1,664 |
1,700 |
+0.00% |
6,169,300 |
| 2025/4/24 |
1,530 |
1,715 |
1,520 |
1,700 |
+16.52% |
6,305,100 |
| 2025/4/23 |
1,550 |
1,564 |
1,446 |
1,459 |
-3.82% |
1,390,400 |
| 2025/4/22 |
1,569 |
1,612 |
1,507 |
1,517 |
-5.42% |
1,474,200 |
| 2025/4/21 |
1,685 |
1,685 |
1,604 |
1,604 |
-5.03% |
793,200 |
| 2025/4/18 |
1,722 |
1,729 |
1,680 |
1,689 |
-1.57% |
842,600 |
| 2025/4/17 |
1,738 |
1,750 |
1,671 |
1,716 |
+0.18% |
1,496,800 |
| 2025/4/16 |
1,822 |
1,860 |
1,692 |
1,713 |
-4.57% |
2,222,300 |
| 2025/4/15 |
1,790 |
1,880 |
1,768 |
1,795 |
+3.58% |
4,454,500 |
| 2025/4/14 |
1,650 |
1,831 |
1,641 |
1,733 |
+6.12% |
4,765,900 |
| 2025/4/11 |
1,516 |
1,664 |
1,516 |
1,633 |
+2.06% |
2,094,800 |
| 2025/4/10 |
1,769 |
1,780 |
1,600 |
1,600 |
+1.98% |
3,092,600 |
| 2025/4/9 |
1,694 |
1,749 |
1,543 |
1,569 |
-13.51% |
2,811,000 |
| 2025/4/8 |
1,744 |
1,820 |
1,677 |
1,814 |
+20.61% |
3,320,100 |
| 2025/4/7 |
1,491 |
1,629 |
1,430 |
1,504 |
-11.06% |
2,803,900 |
| 2025/4/4 |
1,709 |
1,729 |
1,573 |
1,691 |
-3.32% |
3,404,900 |
| 2025/4/3 |
1,620 |
1,786 |
1,618 |
1,749 |
+0.52% |
2,718,500 |
| 2025/4/2 |
2,010 |
2,011 |
1,708 |
1,740 |
-8.42% |
6,652,700 |
| 2025/4/1 |
1,965 |
2,035 |
1,851 |
1,900 |
+2.43% |
10,402,500 |
| 2025/3/31 |
1,830 |
2,078 |
1,829 |
1,855 |
-2.88% |
13,036,200 |
| 2025/3/28 |
1,974 |
2,200 |
1,863 |
1,910 |
-4.55% |
13,885,000 |
| 2025/3/27 |
1,630 |
2,050 |
1,606 |
2,001 |
+21.27% |
14,930,000 |
| 2025/3/26 |
1,491 |
1,650 |
1,484 |
1,650 |
+12.17% |
8,621,700 |
| 2025/3/25 |
1,590 |
1,591 |
1,466 |
1,471 |
-4.54% |
1,878,300 |
| 2025/3/24 |
1,578 |
1,654 |
1,531 |
1,541 |
-0.39% |
3,955,300 |
| 2025/3/21 |
1,443 |
1,619 |
1,443 |
1,547 |
+7.80% |
5,696,600 |
| 2025/3/19 |
1,527 |
1,529 |
1,424 |
1,435 |
-4.40% |
2,258,400 |
| 2025/3/18 |
1,398 |
1,552 |
1,367 |
1,501 |
+11.27% |
5,242,700 |
| 2025/3/17 |
1,312 |
1,408 |
1,285 |
1,349 |
+5.23% |
3,278,900 |
| 2025/3/14 |
1,277 |
1,410 |
1,266 |
1,282 |
+1.50% |
2,967,500 |
| 2025/3/13 |
1,301 |
1,321 |
1,250 |
1,263 |
-1.79% |
1,261,000 |
| 2025/3/12 |
1,360 |
1,369 |
1,280 |
1,286 |
-3.89% |
1,529,100 |
| 2025/3/11 |
1,225 |
1,375 |
1,177 |
1,338 |
+7.13% |
3,694,300 |
| 2025/3/10 |
1,231 |
1,289 |
1,205 |
1,249 |
+0.73% |
1,157,100 |
| 2025/3/7 |
1,288 |
1,305 |
1,236 |
1,240 |
-5.92% |
895,100 |
| 2025/3/6 |
1,273 |
1,372 |
1,273 |
1,318 |
+2.97% |
2,125,600 |
| 2025/3/5 |
1,223 |
1,398 |
1,220 |
1,280 |
+4.40% |
4,813,700 |
| 2025/3/4 |
1,291 |
1,317 |
1,201 |
1,226 |
-7.19% |
1,658,000 |
| 2025/3/3 |
1,412 |
1,440 |
1,314 |
1,321 |
-4.96% |
1,520,900 |
| 2025/2/28 |
1,501 |
1,510 |
1,382 |
1,390 |
-8.73% |
1,685,700 |
| 2025/2/27 |
1,590 |
1,645 |
1,510 |
1,523 |
-3.30% |
2,955,200 |
| 2025/2/26 |
1,432 |
1,650 |
1,432 |
1,575 |
+8.62% |
7,275,700 |
| 2025/2/25 |
1,692 |
1,768 |
1,444 |
1,450 |
-10.44% |
7,475,900 |
| 2025/2/21 |
1,328 |
1,626 |
1,327 |
1,619 |
+19.22% |
6,124,900 |
| 2025/2/20 |
1,448 |
1,588 |
1,346 |
1,358 |
-9.71% |
3,499,600 |
| 2025/2/19 |
1,574 |
1,630 |
1,421 |
1,504 |
-4.08% |
3,648,200 |
| 2025/2/18 |
1,469 |
1,742 |
1,458 |
1,568 |
+3.91% |
8,376,600 |
| 2025/2/17 |
1,509 |
1,509 |
1,509 |
1,509 |
-20.95% |
47,300 |
| 2025/2/14 |
1,909 |
1,909 |
1,909 |
1,909 |
-20.76% |
41,300 |
| 2025/2/13 |
2,809 |
2,809 |
2,409 |
2,409 |
-17.19% |
417,500 |
| 2025/2/12 |
2,740 |
2,909 |
2,642 |
2,909 |
+20.76% |
3,657,000 |
| 2025/2/10 |
2,062 |
2,464 |
2,062 |
2,409 |
+19.73% |
5,760,800 |
| 2025/2/7 |
1,733 |
2,075 |
1,730 |
2,012 |
+11.16% |
4,640,600 |
| 2025/2/6 |
1,849 |
1,870 |
1,619 |
1,810 |
-1.15% |
2,622,600 |
| 2025/2/5 |
1,575 |
1,894 |
1,541 |
1,831 |
+16.25% |
6,170,200 |
| 2025/2/4 |
1,500 |
1,610 |
1,409 |
1,575 |
+6.49% |
4,495,500 |
| 2025/2/3 |
1,330 |
1,488 |
1,301 |
1,479 |
+13.77% |
5,306,500 |
| 2025/1/31 |
1,285 |
1,310 |
1,180 |
1,300 |
+12.95% |
3,632,800 |
| 2025/1/30 |
1,290 |
1,458 |
1,051 |
1,151 |
-10.78% |
6,726,100 |
| 2025/1/29 |
1,187 |
1,369 |
1,180 |
1,290 |
+13.96% |
8,981,500 |
| 2025/1/28 |
1,028 |
1,174 |
1,025 |
1,132 |
+4.04% |
3,871,800 |
| 2025/1/27 |
1,051 |
1,284 |
1,005 |
1,088 |
+6.56% |
11,773,400 |
| 2025/1/24 |
842 |
1,021 |
840 |
1,021 |
+17.09% |
6,132,400 |
| 2025/1/23 |
967 |
968 |
871 |
872 |
-7.14% |
5,346,400 |
| 2025/1/22 |
817 |
969 |
794 |
939 |
+14.65% |
8,257,500 |
| 2025/1/21 |
750 |
856 |
722 |
819 |
+8.48% |
9,693,700 |
| 2025/1/20 |
790 |
820 |
744 |
755 |
-9.58% |
7,110,300 |
| 2025/1/17 |
1,025 |
1,053 |
817 |
835 |
+14.70% |
16,497,700 |
| 2025/1/16 |
728 |
728 |
728 |
728 |
+15.92% |
29,600 |
| 2025/1/15 |
628 |
628 |
628 |
628 |
+18.94% |
27,100 |
| 2025/1/14 |
519 |
529 |
507 |
528 |
+1.54% |
158,600 |
| 2025/1/10 |
521 |
524 |
517 |
520 |
-0.57% |
40,600 |
| 2025/1/9 |
523 |
530 |
518 |
523 |
+0.19% |
129,300 |
| 2025/1/8 |
517 |
523 |
512 |
522 |
+1.75% |
55,600 |
| 2025/1/7 |
531 |
533 |
504 |
513 |
-2.66% |
205,700 |
| 2025/1/6 |
523 |
527 |
514 |
527 |
+3.13% |
124,200 |
| 2024/12/30 |
498 |
515 |
498 |
511 |
+3.86% |
182,300 |
| 2024/12/27 |
489 |
499 |
486 |
492 |
+1.44% |
85,700 |
|
