| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
2,932 |
2,951 |
2,913 |
2,913 |
-0.65% |
4,500 |
| 2025/7/8 |
2,923 |
2,943 |
2,914 |
2,932 |
-0.54% |
10,100 |
| 2025/7/7 |
3,000 |
3,000 |
2,910 |
2,948 |
-0.41% |
18,200 |
| 2025/7/4 |
2,950 |
3,030 |
2,947 |
2,960 |
+0.71% |
16,800 |
| 2025/7/3 |
2,945 |
2,970 |
2,923 |
2,939 |
+0.17% |
8,600 |
| 2025/7/2 |
2,930 |
2,970 |
2,918 |
2,934 |
+0.10% |
12,800 |
| 2025/7/1 |
2,981 |
2,981 |
2,931 |
2,931 |
-0.75% |
10,300 |
| 2025/6/30 |
2,948 |
2,999 |
2,938 |
2,953 |
+0.61% |
8,100 |
| 2025/6/27 |
2,943 |
2,945 |
2,910 |
2,935 |
+0.44% |
10,200 |
| 2025/6/26 |
2,920 |
2,968 |
2,892 |
2,922 |
+0.31% |
8,200 |
| 2025/6/25 |
2,922 |
2,965 |
2,876 |
2,913 |
+0.17% |
14,800 |
| 2025/6/24 |
2,914 |
2,922 |
2,880 |
2,908 |
+1.11% |
11,200 |
| 2025/6/23 |
2,875 |
2,913 |
2,859 |
2,876 |
+0.77% |
7,500 |
| 2025/6/20 |
2,866 |
2,900 |
2,841 |
2,854 |
-0.38% |
17,100 |
| 2025/6/19 |
2,897 |
2,912 |
2,859 |
2,865 |
-0.35% |
8,800 |
| 2025/6/18 |
2,832 |
2,875 |
2,831 |
2,875 |
+1.55% |
7,400 |
| 2025/6/17 |
2,832 |
2,858 |
2,820 |
2,831 |
-0.60% |
6,300 |
| 2025/6/16 |
2,849 |
2,859 |
2,820 |
2,848 |
+0.42% |
7,700 |
| 2025/6/13 |
2,869 |
2,870 |
2,828 |
2,836 |
-1.43% |
15,700 |
| 2025/6/12 |
2,924 |
2,924 |
2,853 |
2,877 |
-2.08% |
13,800 |
| 2025/6/11 |
2,928 |
2,950 |
2,915 |
2,938 |
+0.72% |
5,700 |
| 2025/6/10 |
2,997 |
3,000 |
2,904 |
2,917 |
-2.15% |
11,400 |
| 2025/6/9 |
3,015 |
3,035 |
2,975 |
2,981 |
-0.96% |
7,000 |
| 2025/6/6 |
2,994 |
3,010 |
2,983 |
3,010 |
+0.53% |
5,200 |
| 2025/6/5 |
2,979 |
3,010 |
2,961 |
2,994 |
+0.37% |
8,900 |
| 2025/6/4 |
2,990 |
3,015 |
2,951 |
2,983 |
+0.03% |
8,600 |
| 2025/6/3 |
2,988 |
3,065 |
2,973 |
2,982 |
-0.20% |
16,600 |
| 2025/6/2 |
3,000 |
3,040 |
2,971 |
2,988 |
-1.55% |
8,900 |
| 2025/5/30 |
2,964 |
3,040 |
2,960 |
3,035 |
+1.17% |
9,900 |
| 2025/5/29 |
3,010 |
3,020 |
2,965 |
3,000 |
-0.33% |
16,200 |
| 2025/5/28 |
3,040 |
3,075 |
2,979 |
3,010 |
-0.50% |
18,200 |
| 2025/5/27 |
3,025 |
3,045 |
2,995 |
3,025 |
+0.00% |
9,100 |
| 2025/5/26 |
2,980 |
3,035 |
2,940 |
3,025 |
+1.71% |
25,900 |
| 2025/5/23 |
2,936 |
2,974 |
2,925 |
2,974 |
+1.92% |
14,100 |
| 2025/5/22 |
2,901 |
2,944 |
2,889 |
2,918 |
+0.52% |
12,100 |
| 2025/5/21 |
2,879 |
2,918 |
2,873 |
2,903 |
+0.83% |
7,600 |
| 2025/5/20 |
2,910 |
2,922 |
2,879 |
2,879 |
-0.79% |
11,200 |
| 2025/5/19 |
2,837 |
2,918 |
2,837 |
2,902 |
+1.86% |
11,700 |
| 2025/5/16 |
2,877 |
2,877 |
2,831 |
2,849 |
-0.28% |
6,800 |
| 2025/5/15 |
2,839 |
2,857 |
2,803 |
2,857 |
+0.63% |
11,100 |
| 2025/5/14 |
2,795 |
2,869 |
2,761 |
2,839 |
+3.42% |
24,800 |
| 2025/5/13 |
2,790 |
2,790 |
2,743 |
2,745 |
-0.62% |
8,800 |
| 2025/5/12 |
2,792 |
2,877 |
2,731 |
2,762 |
-0.97% |
78,600 |
| 2025/5/9 |
2,725 |
2,825 |
2,725 |
2,789 |
+2.35% |
35,600 |
| 2025/5/8 |
2,741 |
2,746 |
2,706 |
2,725 |
-0.84% |
13,900 |
| 2025/5/7 |
2,682 |
2,791 |
2,677 |
2,748 |
+1.89% |
45,700 |
| 2025/5/2 |
2,672 |
2,755 |
2,625 |
2,697 |
+0.97% |
33,000 |
| 2025/5/1 |
2,690 |
2,700 |
2,666 |
2,671 |
-1.04% |
7,200 |
| 2025/4/30 |
2,719 |
2,719 |
2,660 |
2,699 |
-0.37% |
6,400 |
| 2025/4/28 |
2,724 |
2,724 |
2,665 |
2,709 |
+1.08% |
14,400 |
| 2025/4/25 |
2,699 |
2,699 |
2,660 |
2,680 |
+0.07% |
9,200 |
| 2025/4/24 |
2,695 |
2,695 |
2,648 |
2,678 |
+0.00% |
11,100 |
| 2025/4/23 |
2,718 |
2,720 |
2,657 |
2,678 |
+0.37% |
18,600 |
| 2025/4/22 |
2,679 |
2,679 |
2,635 |
2,668 |
+1.41% |
8,600 |
| 2025/4/21 |
2,697 |
2,703 |
2,620 |
2,631 |
-2.27% |
19,900 |
| 2025/4/18 |
2,667 |
2,698 |
2,646 |
2,692 |
+2.87% |
11,000 |
| 2025/4/17 |
2,601 |
2,620 |
2,587 |
2,617 |
+0.62% |
6,000 |
| 2025/4/16 |
2,618 |
2,623 |
2,590 |
2,601 |
-0.57% |
8,100 |
| 2025/4/15 |
2,623 |
2,670 |
2,609 |
2,616 |
+0.62% |
12,100 |
| 2025/4/14 |
2,586 |
2,624 |
2,562 |
2,600 |
+2.32% |
15,500 |
| 2025/4/11 |
2,525 |
2,550 |
2,431 |
2,541 |
-0.55% |
10,400 |
| 2025/4/10 |
2,534 |
2,555 |
2,480 |
2,555 |
+8.03% |
10,900 |
| 2025/4/9 |
2,438 |
2,438 |
2,346 |
2,365 |
-4.75% |
26,000 |
| 2025/4/8 |
2,472 |
2,555 |
2,443 |
2,483 |
+5.21% |
18,100 |
| 2025/4/7 |
2,400 |
2,450 |
2,348 |
2,360 |
-7.56% |
27,600 |
| 2025/4/4 |
2,618 |
2,650 |
2,510 |
2,553 |
-4.24% |
27,900 |
| 2025/4/3 |
2,601 |
2,668 |
2,595 |
2,666 |
-1.19% |
14,100 |
| 2025/4/2 |
2,777 |
2,777 |
2,693 |
2,698 |
-2.03% |
12,400 |
| 2025/4/1 |
2,764 |
2,779 |
2,745 |
2,754 |
+0.11% |
9,900 |
| 2025/3/31 |
2,790 |
2,790 |
2,749 |
2,751 |
-1.43% |
16,500 |
| 2025/3/28 |
2,901 |
2,901 |
2,784 |
2,791 |
-6.47% |
116,500 |
| 2025/3/27 |
2,960 |
3,010 |
2,958 |
2,984 |
-0.07% |
153,900 |
| 2025/3/26 |
2,928 |
2,999 |
2,928 |
2,986 |
+2.23% |
26,800 |
| 2025/3/25 |
2,934 |
2,979 |
2,918 |
2,921 |
-0.65% |
23,500 |
| 2025/3/24 |
3,010 |
3,045 |
2,940 |
2,940 |
-1.28% |
41,500 |
| 2025/3/21 |
2,955 |
2,991 |
2,950 |
2,978 |
+0.74% |
15,900 |
| 2025/3/19 |
2,965 |
2,973 |
2,951 |
2,956 |
-0.77% |
9,200 |
| 2025/3/18 |
2,950 |
2,990 |
2,933 |
2,979 |
+1.60% |
16,500 |
| 2025/3/17 |
2,907 |
2,949 |
2,893 |
2,932 |
+1.45% |
26,100 |
| 2025/3/14 |
2,897 |
2,920 |
2,880 |
2,890 |
-0.31% |
13,000 |
| 2025/3/13 |
2,917 |
2,920 |
2,886 |
2,899 |
+0.00% |
8,800 |
| 2025/3/12 |
2,844 |
2,917 |
2,844 |
2,899 |
+1.36% |
19,000 |
| 2025/3/11 |
2,850 |
2,889 |
2,849 |
2,860 |
-0.73% |
12,000 |
| 2025/3/10 |
2,917 |
2,927 |
2,881 |
2,881 |
-1.77% |
32,900 |
| 2025/3/7 |
2,907 |
2,951 |
2,904 |
2,933 |
-1.41% |
55,900 |
| 2025/3/6 |
2,898 |
2,991 |
2,898 |
2,975 |
+3.37% |
38,800 |
| 2025/3/5 |
2,833 |
2,910 |
2,833 |
2,878 |
+1.59% |
31,300 |
| 2025/3/4 |
2,854 |
2,872 |
2,833 |
2,833 |
-1.25% |
55,600 |
| 2025/3/3 |
2,819 |
2,929 |
2,807 |
2,869 |
+3.61% |
97,100 |
| 2025/2/28 |
2,730 |
2,775 |
2,716 |
2,769 |
+1.61% |
73,400 |
| 2025/2/27 |
2,692 |
2,738 |
2,692 |
2,725 |
+0.96% |
67,300 |
| 2025/2/26 |
2,710 |
2,715 |
2,693 |
2,699 |
-1.78% |
30,800 |
| 2025/2/25 |
2,709 |
2,759 |
2,709 |
2,748 |
+0.29% |
21,900 |
| 2025/2/21 |
2,742 |
2,758 |
2,723 |
2,740 |
-0.76% |
12,800 |
| 2025/2/20 |
2,768 |
2,795 |
2,750 |
2,761 |
-0.04% |
8,400 |
| 2025/2/19 |
2,773 |
2,788 |
2,750 |
2,762 |
-0.11% |
6,600 |
| 2025/2/18 |
2,790 |
2,790 |
2,765 |
2,765 |
-0.14% |
5,900 |
| 2025/2/17 |
2,745 |
2,772 |
2,745 |
2,769 |
+1.65% |
7,300 |
| 2025/2/14 |
2,784 |
2,784 |
2,708 |
2,724 |
-2.16% |
9,500 |
| 2025/2/13 |
2,753 |
2,790 |
2,749 |
2,784 |
+1.42% |
8,400 |
| 2025/2/12 |
2,710 |
2,745 |
2,705 |
2,745 |
+1.55% |
8,500 |
| 2025/2/10 |
2,693 |
2,708 |
2,675 |
2,703 |
+0.63% |
6,100 |
| 2025/2/7 |
2,684 |
2,696 |
2,667 |
2,686 |
-0.22% |
7,800 |
| 2025/2/6 |
2,693 |
2,700 |
2,667 |
2,692 |
-0.55% |
11,100 |
| 2025/2/5 |
2,694 |
2,707 |
2,665 |
2,707 |
+0.63% |
14,600 |
| 2025/2/4 |
2,732 |
2,749 |
2,686 |
2,690 |
-0.85% |
15,800 |
| 2025/2/3 |
2,782 |
2,782 |
2,713 |
2,713 |
-2.62% |
17,600 |
| 2025/1/31 |
2,811 |
2,827 |
2,763 |
2,786 |
-0.61% |
7,000 |
| 2025/1/30 |
2,781 |
2,803 |
2,777 |
2,803 |
+0.43% |
9,300 |
| 2025/1/29 |
2,818 |
2,823 |
2,791 |
2,791 |
-0.43% |
6,500 |
| 2025/1/28 |
2,740 |
2,820 |
2,740 |
2,803 |
+1.19% |
5,200 |
| 2025/1/27 |
2,778 |
2,781 |
2,753 |
2,770 |
+0.65% |
4,700 |
| 2025/1/24 |
2,746 |
2,763 |
2,723 |
2,752 |
+0.55% |
7,700 |
| 2025/1/23 |
2,752 |
2,752 |
2,715 |
2,737 |
-0.55% |
5,600 |
| 2025/1/22 |
2,737 |
2,774 |
2,730 |
2,752 |
+0.84% |
3,400 |
| 2025/1/21 |
2,800 |
2,800 |
2,686 |
2,729 |
-2.05% |
10,900 |
| 2025/1/20 |
2,751 |
2,786 |
2,751 |
2,786 |
+1.57% |
3,500 |
| 2025/1/17 |
2,769 |
2,774 |
2,736 |
2,743 |
-0.65% |
5,900 |
| 2025/1/16 |
2,776 |
2,875 |
2,761 |
2,761 |
-0.50% |
9,200 |
| 2025/1/15 |
2,686 |
2,808 |
2,686 |
2,775 |
+3.31% |
15,000 |
| 2025/1/14 |
2,686 |
2,723 |
2,679 |
2,686 |
-0.19% |
8,600 |
| 2025/1/10 |
2,683 |
2,709 |
2,683 |
2,691 |
+0.30% |
3,200 |
| 2025/1/9 |
2,711 |
2,711 |
2,683 |
2,683 |
-1.25% |
8,300 |
|
