| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,606 |
2,626 |
2,562 |
2,580 |
-1.07% |
49,700 |
| 2025/7/11 |
2,615 |
2,632 |
2,591 |
2,608 |
-0.08% |
49,600 |
| 2025/7/10 |
2,604 |
2,635 |
2,582 |
2,610 |
+0.97% |
79,000 |
| 2025/7/9 |
2,747 |
2,747 |
2,552 |
2,585 |
-5.66% |
127,000 |
| 2025/7/8 |
2,720 |
2,740 |
2,703 |
2,740 |
+0.37% |
59,300 |
| 2025/7/7 |
2,730 |
2,740 |
2,705 |
2,730 |
+0.74% |
47,800 |
| 2025/7/4 |
2,695 |
2,737 |
2,695 |
2,710 |
+0.56% |
28,700 |
| 2025/7/3 |
2,703 |
2,717 |
2,682 |
2,695 |
+0.56% |
31,000 |
| 2025/7/2 |
2,757 |
2,774 |
2,680 |
2,680 |
-2.79% |
58,000 |
| 2025/7/1 |
2,773 |
2,773 |
2,750 |
2,757 |
-0.54% |
27,500 |
| 2025/6/30 |
2,730 |
2,800 |
2,710 |
2,772 |
+0.58% |
31,800 |
| 2025/6/27 |
2,759 |
2,762 |
2,736 |
2,756 |
-0.11% |
29,200 |
| 2025/6/26 |
2,751 |
2,776 |
2,738 |
2,759 |
+0.29% |
26,100 |
| 2025/6/25 |
2,779 |
2,779 |
2,738 |
2,751 |
-0.36% |
33,800 |
| 2025/6/24 |
2,781 |
2,781 |
2,736 |
2,761 |
+1.10% |
34,200 |
| 2025/6/23 |
2,690 |
2,740 |
2,640 |
2,731 |
+0.22% |
42,000 |
| 2025/6/20 |
2,721 |
2,773 |
2,705 |
2,725 |
+0.41% |
371,000 |
| 2025/6/19 |
2,706 |
2,756 |
2,702 |
2,714 |
-0.55% |
24,700 |
| 2025/6/18 |
2,720 |
2,739 |
2,700 |
2,729 |
+1.07% |
28,800 |
| 2025/6/17 |
2,688 |
2,746 |
2,688 |
2,700 |
+0.48% |
43,100 |
| 2025/6/16 |
2,712 |
2,743 |
2,664 |
2,687 |
+0.00% |
37,700 |
| 2025/6/13 |
2,761 |
2,761 |
2,630 |
2,687 |
-2.89% |
79,300 |
| 2025/6/12 |
2,699 |
2,796 |
2,696 |
2,767 |
+2.82% |
96,000 |
| 2025/6/11 |
2,610 |
2,727 |
2,594 |
2,691 |
+3.90% |
86,700 |
| 2025/6/10 |
2,565 |
2,602 |
2,534 |
2,590 |
+1.45% |
107,100 |
| 2025/6/9 |
2,667 |
2,716 |
2,488 |
2,553 |
-3.08% |
227,600 |
| 2025/6/6 |
2,665 |
2,674 |
2,629 |
2,634 |
-1.01% |
88,500 |
| 2025/6/5 |
2,674 |
2,715 |
2,651 |
2,661 |
-0.49% |
90,300 |
| 2025/6/4 |
2,668 |
2,686 |
2,649 |
2,674 |
+0.91% |
58,500 |
| 2025/6/3 |
2,664 |
2,664 |
2,609 |
2,650 |
-0.23% |
59,100 |
| 2025/6/2 |
2,616 |
2,668 |
2,616 |
2,656 |
+0.99% |
53,900 |
| 2025/5/30 |
2,588 |
2,644 |
2,559 |
2,630 |
+1.04% |
70,200 |
| 2025/5/29 |
2,599 |
2,621 |
2,576 |
2,603 |
+0.39% |
53,000 |
| 2025/5/28 |
2,645 |
2,648 |
2,585 |
2,593 |
-1.41% |
68,600 |
| 2025/5/27 |
2,630 |
2,642 |
2,608 |
2,630 |
+0.42% |
45,600 |
| 2025/5/26 |
2,608 |
2,637 |
2,586 |
2,619 |
+2.38% |
85,000 |
| 2025/5/23 |
2,658 |
2,669 |
2,536 |
2,558 |
-2.96% |
122,000 |
| 2025/5/22 |
2,592 |
2,655 |
2,580 |
2,636 |
+1.38% |
81,100 |
| 2025/5/21 |
2,570 |
2,627 |
2,568 |
2,600 |
+0.89% |
83,500 |
| 2025/5/20 |
2,559 |
2,604 |
2,557 |
2,577 |
+0.66% |
69,400 |
| 2025/5/19 |
2,511 |
2,588 |
2,410 |
2,560 |
+0.08% |
99,200 |
| 2025/5/16 |
2,545 |
2,584 |
2,515 |
2,558 |
+0.75% |
59,900 |
| 2025/5/15 |
2,493 |
2,556 |
2,493 |
2,539 |
+1.16% |
86,400 |
| 2025/5/14 |
2,450 |
2,541 |
2,450 |
2,510 |
+2.49% |
70,200 |
| 2025/5/13 |
2,443 |
2,476 |
2,426 |
2,449 |
+1.11% |
46,000 |
| 2025/5/12 |
2,404 |
2,427 |
2,400 |
2,422 |
+0.29% |
40,300 |
| 2025/5/9 |
2,380 |
2,429 |
2,378 |
2,415 |
+1.98% |
39,500 |
| 2025/5/8 |
2,340 |
2,387 |
2,340 |
2,368 |
+0.98% |
38,700 |
| 2025/5/7 |
2,342 |
2,359 |
2,317 |
2,345 |
+0.56% |
66,200 |
| 2025/5/2 |
2,333 |
2,357 |
2,303 |
2,332 |
-0.30% |
64,900 |
| 2025/5/1 |
2,312 |
2,350 |
2,312 |
2,339 |
+0.52% |
41,500 |
| 2025/4/30 |
2,301 |
2,327 |
2,275 |
2,327 |
+1.13% |
61,800 |
| 2025/4/28 |
2,305 |
2,327 |
2,291 |
2,301 |
-0.65% |
60,700 |
| 2025/4/25 |
2,308 |
2,322 |
2,290 |
2,316 |
+1.62% |
91,400 |
| 2025/4/24 |
2,297 |
2,305 |
2,266 |
2,279 |
+0.09% |
41,500 |
| 2025/4/23 |
2,277 |
2,313 |
2,242 |
2,277 |
+0.98% |
43,900 |
| 2025/4/22 |
2,250 |
2,271 |
2,237 |
2,255 |
+1.58% |
48,900 |
| 2025/4/21 |
2,250 |
2,256 |
2,215 |
2,220 |
-0.63% |
59,000 |
| 2025/4/18 |
2,214 |
2,249 |
2,202 |
2,234 |
+1.96% |
32,800 |
| 2025/4/17 |
2,176 |
2,202 |
2,171 |
2,191 |
+0.69% |
30,100 |
| 2025/4/16 |
2,144 |
2,185 |
2,144 |
2,176 |
+1.97% |
45,100 |
| 2025/4/15 |
2,132 |
2,154 |
2,117 |
2,134 |
+1.43% |
42,500 |
| 2025/4/14 |
2,111 |
2,116 |
2,075 |
2,104 |
+0.67% |
59,600 |
| 2025/4/11 |
1,950 |
2,098 |
1,913 |
2,090 |
+1.95% |
97,200 |
| 2025/4/10 |
2,058 |
2,062 |
1,991 |
2,050 |
+7.33% |
83,200 |
| 2025/4/9 |
1,975 |
1,975 |
1,885 |
1,910 |
-5.49% |
86,600 |
| 2025/4/8 |
2,000 |
2,074 |
2,000 |
2,021 |
+4.18% |
53,000 |
| 2025/4/7 |
1,937 |
2,012 |
1,892 |
1,940 |
-8.06% |
110,200 |
| 2025/4/4 |
2,162 |
2,189 |
2,076 |
2,110 |
-2.94% |
84,100 |
| 2025/4/3 |
2,111 |
2,182 |
2,111 |
2,174 |
-1.67% |
70,400 |
| 2025/4/2 |
2,194 |
2,232 |
2,167 |
2,211 |
+3.12% |
93,600 |
| 2025/4/1 |
2,168 |
2,193 |
2,134 |
2,144 |
+0.42% |
84,900 |
| 2025/3/31 |
2,180 |
2,180 |
2,118 |
2,135 |
-3.39% |
71,800 |
| 2025/3/28 |
2,280 |
2,280 |
2,209 |
2,210 |
-3.11% |
47,900 |
| 2025/3/27 |
2,225 |
2,292 |
2,220 |
2,281 |
+1.88% |
70,200 |
| 2025/3/26 |
2,263 |
2,270 |
2,230 |
2,239 |
+0.45% |
52,300 |
| 2025/3/25 |
2,206 |
2,251 |
2,184 |
2,229 |
-1.20% |
71,900 |
| 2025/3/24 |
2,283 |
2,305 |
2,222 |
2,256 |
+0.18% |
91,900 |
| 2025/3/21 |
2,280 |
2,297 |
2,252 |
2,252 |
-1.36% |
60,800 |
| 2025/3/19 |
2,237 |
2,294 |
2,235 |
2,283 |
+0.13% |
52,000 |
| 2025/3/18 |
2,226 |
2,290 |
2,220 |
2,280 |
+2.43% |
69,000 |
| 2025/3/17 |
2,208 |
2,232 |
2,173 |
2,226 |
+0.82% |
84,400 |
| 2025/3/14 |
2,147 |
2,237 |
2,147 |
2,208 |
+0.78% |
91,500 |
| 2025/3/13 |
2,240 |
2,265 |
2,173 |
2,191 |
-2.14% |
82,200 |
| 2025/3/12 |
2,198 |
2,242 |
2,160 |
2,239 |
+1.45% |
111,600 |
| 2025/3/11 |
2,117 |
2,222 |
2,095 |
2,207 |
+2.60% |
95,900 |
| 2025/3/10 |
2,091 |
2,170 |
2,039 |
2,151 |
-6.11% |
235,900 |
| 2025/3/7 |
2,341 |
2,352 |
2,280 |
2,291 |
-2.59% |
79,600 |
| 2025/3/6 |
2,336 |
2,372 |
2,327 |
2,352 |
+1.55% |
41,400 |
| 2025/3/5 |
2,295 |
2,341 |
2,251 |
2,316 |
+0.92% |
74,800 |
| 2025/3/4 |
2,287 |
2,315 |
2,261 |
2,295 |
-0.30% |
46,300 |
| 2025/3/3 |
2,323 |
2,333 |
2,267 |
2,302 |
+1.28% |
60,200 |
| 2025/2/28 |
2,296 |
2,307 |
2,232 |
2,273 |
-3.93% |
350,200 |
| 2025/2/27 |
2,346 |
2,381 |
2,340 |
2,366 |
+0.13% |
40,900 |
| 2025/2/26 |
2,381 |
2,393 |
2,336 |
2,363 |
-0.80% |
54,100 |
| 2025/2/25 |
2,360 |
2,415 |
2,353 |
2,382 |
-1.08% |
56,800 |
| 2025/2/21 |
2,409 |
2,433 |
2,390 |
2,408 |
-0.91% |
47,700 |
| 2025/2/20 |
2,406 |
2,458 |
2,402 |
2,430 |
+0.54% |
84,900 |
| 2025/2/19 |
2,530 |
2,540 |
2,400 |
2,417 |
-4.50% |
91,300 |
| 2025/2/18 |
2,440 |
2,548 |
2,432 |
2,531 |
+2.84% |
75,900 |
| 2025/2/17 |
2,566 |
2,574 |
2,448 |
2,461 |
-4.09% |
89,400 |
| 2025/2/14 |
2,543 |
2,572 |
2,510 |
2,566 |
+1.02% |
64,400 |
| 2025/2/13 |
2,475 |
2,551 |
2,470 |
2,540 |
+2.54% |
89,500 |
| 2025/2/12 |
2,609 |
2,609 |
2,477 |
2,477 |
-5.06% |
124,400 |
| 2025/2/10 |
2,636 |
2,650 |
2,608 |
2,609 |
-0.15% |
34,100 |
| 2025/2/7 |
2,565 |
2,622 |
2,546 |
2,613 |
+2.87% |
51,800 |
| 2025/2/6 |
2,543 |
2,558 |
2,517 |
2,540 |
+0.12% |
40,700 |
| 2025/2/5 |
2,536 |
2,546 |
2,504 |
2,537 |
+0.04% |
50,400 |
| 2025/2/4 |
2,568 |
2,573 |
2,519 |
2,536 |
+0.71% |
51,100 |
| 2025/2/3 |
2,541 |
2,541 |
2,501 |
2,518 |
-2.48% |
55,000 |
| 2025/1/31 |
2,607 |
2,622 |
2,569 |
2,582 |
-1.15% |
62,900 |
| 2025/1/30 |
2,628 |
2,632 |
2,587 |
2,612 |
-0.95% |
50,500 |
| 2025/1/29 |
2,658 |
2,674 |
2,632 |
2,637 |
+0.50% |
57,600 |
| 2025/1/28 |
2,587 |
2,641 |
2,577 |
2,624 |
+1.63% |
48,100 |
| 2025/1/27 |
2,571 |
2,593 |
2,571 |
2,582 |
+0.43% |
51,400 |
| 2025/1/24 |
2,545 |
2,582 |
2,532 |
2,571 |
+1.02% |
29,200 |
| 2025/1/23 |
2,527 |
2,550 |
2,515 |
2,545 |
+0.59% |
32,500 |
| 2025/1/22 |
2,531 |
2,535 |
2,518 |
2,530 |
+0.00% |
30,900 |
| 2025/1/21 |
2,540 |
2,540 |
2,502 |
2,530 |
+0.00% |
31,400 |
| 2025/1/20 |
2,514 |
2,542 |
2,506 |
2,530 |
+1.16% |
29,800 |
| 2025/1/17 |
2,530 |
2,531 |
2,500 |
2,501 |
-1.26% |
35,200 |
| 2025/1/16 |
2,550 |
2,596 |
2,531 |
2,533 |
-0.47% |
39,700 |
| 2025/1/15 |
2,600 |
2,600 |
2,536 |
2,545 |
-1.01% |
33,100 |
|
