| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,748 |
2,759 |
2,677 |
2,706 |
-0.22% |
11,300 |
| 2025/7/11 |
2,633 |
2,715 |
2,600 |
2,712 |
+3.51% |
20,600 |
| 2025/7/10 |
2,675 |
2,675 |
2,600 |
2,620 |
-0.95% |
11,400 |
| 2025/7/9 |
2,655 |
2,668 |
2,632 |
2,645 |
+0.19% |
9,200 |
| 2025/7/8 |
2,550 |
2,671 |
2,545 |
2,640 |
+3.53% |
12,900 |
| 2025/7/7 |
2,522 |
2,601 |
2,521 |
2,550 |
+0.08% |
15,700 |
| 2025/7/4 |
2,533 |
2,581 |
2,533 |
2,548 |
+1.47% |
10,300 |
| 2025/7/3 |
2,584 |
2,615 |
2,511 |
2,511 |
-2.79% |
19,100 |
| 2025/7/2 |
2,579 |
2,679 |
2,579 |
2,583 |
+0.35% |
25,700 |
| 2025/7/1 |
2,681 |
2,700 |
2,560 |
2,574 |
-5.40% |
41,400 |
| 2025/6/30 |
2,799 |
2,799 |
2,710 |
2,721 |
+0.78% |
16,600 |
| 2025/6/27 |
2,820 |
2,845 |
2,683 |
2,700 |
-3.85% |
30,600 |
| 2025/6/26 |
2,760 |
2,898 |
2,760 |
2,808 |
+2.11% |
37,300 |
| 2025/6/25 |
2,633 |
2,750 |
2,633 |
2,750 |
+5.65% |
30,100 |
| 2025/6/24 |
2,629 |
2,649 |
2,581 |
2,603 |
-0.69% |
16,100 |
| 2025/6/23 |
2,586 |
2,636 |
2,530 |
2,621 |
+1.51% |
15,900 |
| 2025/6/20 |
2,631 |
2,631 |
2,575 |
2,582 |
-1.00% |
9,900 |
| 2025/6/19 |
2,598 |
2,631 |
2,566 |
2,608 |
+0.38% |
22,900 |
| 2025/6/18 |
2,498 |
2,598 |
2,478 |
2,598 |
+4.84% |
22,500 |
| 2025/6/17 |
2,540 |
2,540 |
2,477 |
2,478 |
-1.63% |
10,700 |
| 2025/6/16 |
2,430 |
2,519 |
2,430 |
2,519 |
+3.71% |
9,600 |
| 2025/6/13 |
2,473 |
2,500 |
2,403 |
2,429 |
-1.22% |
15,200 |
| 2025/6/12 |
2,438 |
2,467 |
2,421 |
2,459 |
+1.36% |
10,800 |
| 2025/6/11 |
2,405 |
2,480 |
2,400 |
2,426 |
+1.72% |
16,500 |
| 2025/6/10 |
2,406 |
2,415 |
2,380 |
2,385 |
+0.04% |
8,300 |
| 2025/6/9 |
2,352 |
2,409 |
2,345 |
2,384 |
+0.89% |
13,200 |
| 2025/6/6 |
2,378 |
2,378 |
2,346 |
2,363 |
-0.30% |
5,300 |
| 2025/6/5 |
2,339 |
2,376 |
2,320 |
2,370 |
+1.33% |
6,100 |
| 2025/6/4 |
2,380 |
2,382 |
2,338 |
2,339 |
-1.27% |
4,800 |
| 2025/6/3 |
2,320 |
2,370 |
2,320 |
2,369 |
+1.98% |
8,200 |
| 2025/6/2 |
2,253 |
2,323 |
2,253 |
2,323 |
+3.06% |
9,600 |
| 2025/5/30 |
2,250 |
2,293 |
2,240 |
2,254 |
-1.14% |
6,600 |
| 2025/5/29 |
2,294 |
2,294 |
2,223 |
2,280 |
-0.26% |
9,700 |
| 2025/5/28 |
2,378 |
2,382 |
2,262 |
2,286 |
-1.80% |
13,500 |
| 2025/5/27 |
2,398 |
2,435 |
2,325 |
2,328 |
-1.10% |
31,300 |
| 2025/5/26 |
2,308 |
2,354 |
2,308 |
2,354 |
+4.25% |
13,900 |
| 2025/5/23 |
2,298 |
2,301 |
2,247 |
2,258 |
-0.48% |
9,200 |
| 2025/5/22 |
2,231 |
2,269 |
2,220 |
2,269 |
+1.66% |
10,900 |
| 2025/5/21 |
2,262 |
2,263 |
2,207 |
2,232 |
-1.20% |
8,800 |
| 2025/5/20 |
2,250 |
2,290 |
2,241 |
2,259 |
+2.22% |
9,100 |
| 2025/5/19 |
2,216 |
2,241 |
2,182 |
2,210 |
-0.45% |
14,000 |
| 2025/5/16 |
2,259 |
2,259 |
2,200 |
2,220 |
-1.11% |
13,300 |
| 2025/5/15 |
2,160 |
2,251 |
2,073 |
2,245 |
+5.30% |
139,800 |
| 2025/5/14 |
2,126 |
2,139 |
2,085 |
2,132 |
+0.90% |
15,400 |
| 2025/5/13 |
2,142 |
2,149 |
2,086 |
2,113 |
-0.80% |
8,300 |
| 2025/5/12 |
2,147 |
2,193 |
2,130 |
2,130 |
-0.19% |
17,200 |
| 2025/5/9 |
2,158 |
2,158 |
2,105 |
2,134 |
-1.93% |
8,200 |
| 2025/5/8 |
2,195 |
2,195 |
2,143 |
2,176 |
-0.87% |
15,200 |
| 2025/5/7 |
2,066 |
2,195 |
2,066 |
2,195 |
+6.30% |
20,900 |
| 2025/5/2 |
2,120 |
2,120 |
2,062 |
2,065 |
-2.59% |
9,000 |
| 2025/5/1 |
2,091 |
2,122 |
2,080 |
2,120 |
+0.90% |
14,000 |
| 2025/4/30 |
2,087 |
2,110 |
2,076 |
2,101 |
+0.67% |
8,600 |
| 2025/4/28 |
2,078 |
2,117 |
2,051 |
2,087 |
+1.41% |
25,300 |
| 2025/4/25 |
2,015 |
2,066 |
2,014 |
2,058 |
+2.85% |
25,600 |
| 2025/4/24 |
2,006 |
2,014 |
1,980 |
2,001 |
-0.40% |
11,800 |
| 2025/4/23 |
1,980 |
2,025 |
1,977 |
2,009 |
+2.66% |
39,200 |
| 2025/4/22 |
1,934 |
1,957 |
1,925 |
1,957 |
+1.19% |
19,100 |
| 2025/4/21 |
1,936 |
1,937 |
1,906 |
1,934 |
-0.10% |
4,700 |
| 2025/4/18 |
1,925 |
1,937 |
1,900 |
1,936 |
+0.78% |
10,800 |
| 2025/4/17 |
1,884 |
1,921 |
1,884 |
1,921 |
+1.96% |
6,400 |
| 2025/4/16 |
1,893 |
1,915 |
1,880 |
1,884 |
-0.32% |
12,600 |
| 2025/4/15 |
1,864 |
1,910 |
1,864 |
1,890 |
+1.07% |
11,200 |
| 2025/4/14 |
1,851 |
1,880 |
1,836 |
1,870 |
+4.53% |
17,400 |
| 2025/4/11 |
1,714 |
1,789 |
1,714 |
1,789 |
+3.11% |
4,800 |
| 2025/4/10 |
1,745 |
1,785 |
1,724 |
1,735 |
+4.20% |
18,600 |
| 2025/4/9 |
1,708 |
1,708 |
1,640 |
1,665 |
-2.75% |
11,800 |
| 2025/4/8 |
1,680 |
1,739 |
1,680 |
1,712 |
+5.22% |
19,800 |
| 2025/4/7 |
1,600 |
1,675 |
1,550 |
1,627 |
-7.19% |
39,300 |
| 2025/4/4 |
1,806 |
1,834 |
1,711 |
1,753 |
-4.68% |
37,800 |
| 2025/4/3 |
1,820 |
1,889 |
1,802 |
1,839 |
-0.76% |
15,300 |
| 2025/4/2 |
1,851 |
1,867 |
1,843 |
1,853 |
+0.16% |
3,000 |
| 2025/4/1 |
1,887 |
1,889 |
1,850 |
1,850 |
-0.43% |
7,500 |
| 2025/3/31 |
1,881 |
1,881 |
1,857 |
1,858 |
-1.17% |
9,600 |
| 2025/3/28 |
1,900 |
1,902 |
1,880 |
1,880 |
-1.47% |
8,400 |
| 2025/3/27 |
1,920 |
1,942 |
1,908 |
1,908 |
-0.78% |
8,300 |
| 2025/3/26 |
1,935 |
1,945 |
1,923 |
1,923 |
-0.10% |
6,900 |
| 2025/3/25 |
1,935 |
1,959 |
1,925 |
1,925 |
-2.14% |
13,400 |
| 2025/3/24 |
1,893 |
1,967 |
1,893 |
1,967 |
+3.96% |
14,800 |
| 2025/3/21 |
1,883 |
1,910 |
1,880 |
1,892 |
-0.21% |
10,800 |
| 2025/3/19 |
1,927 |
1,927 |
1,896 |
1,896 |
-1.71% |
11,300 |
| 2025/3/18 |
1,943 |
1,950 |
1,928 |
1,929 |
-0.21% |
13,000 |
| 2025/3/17 |
1,917 |
1,939 |
1,917 |
1,933 |
+1.58% |
11,400 |
| 2025/3/14 |
1,885 |
1,911 |
1,876 |
1,903 |
+1.39% |
7,300 |
| 2025/3/13 |
1,874 |
1,895 |
1,862 |
1,877 |
+0.43% |
4,300 |
| 2025/3/12 |
1,836 |
1,869 |
1,836 |
1,869 |
+2.35% |
4,200 |
| 2025/3/11 |
1,850 |
1,850 |
1,825 |
1,826 |
-1.40% |
6,000 |
| 2025/3/10 |
1,848 |
1,880 |
1,844 |
1,852 |
+0.65% |
1,600 |
| 2025/3/7 |
1,851 |
1,860 |
1,836 |
1,840 |
-0.92% |
5,800 |
| 2025/3/6 |
1,876 |
1,877 |
1,845 |
1,857 |
-0.27% |
4,100 |
| 2025/3/5 |
1,860 |
1,865 |
1,845 |
1,862 |
+0.11% |
6,500 |
| 2025/3/4 |
1,863 |
1,867 |
1,849 |
1,860 |
-0.27% |
7,800 |
| 2025/3/3 |
1,847 |
1,871 |
1,830 |
1,865 |
+2.19% |
13,200 |
| 2025/2/28 |
1,834 |
1,835 |
1,802 |
1,825 |
-0.49% |
12,800 |
| 2025/2/27 |
1,852 |
1,856 |
1,825 |
1,834 |
-0.70% |
6,000 |
| 2025/2/26 |
1,850 |
1,859 |
1,821 |
1,847 |
-0.27% |
11,100 |
| 2025/2/25 |
1,868 |
1,872 |
1,852 |
1,852 |
-1.33% |
7,500 |
| 2025/2/21 |
1,859 |
1,885 |
1,800 |
1,877 |
+0.75% |
21,700 |
| 2025/2/20 |
1,893 |
1,895 |
1,859 |
1,863 |
-1.74% |
9,200 |
| 2025/2/19 |
1,942 |
1,942 |
1,896 |
1,896 |
-0.68% |
7,300 |
| 2025/2/18 |
1,945 |
1,958 |
1,908 |
1,909 |
-0.62% |
22,700 |
| 2025/2/17 |
1,860 |
1,926 |
1,833 |
1,921 |
+5.43% |
34,700 |
| 2025/2/14 |
1,864 |
1,883 |
1,785 |
1,822 |
-2.25% |
56,200 |
| 2025/2/13 |
1,830 |
1,872 |
1,813 |
1,864 |
+1.86% |
38,200 |
| 2025/2/12 |
1,820 |
1,843 |
1,820 |
1,830 |
+1.67% |
17,200 |
| 2025/2/10 |
1,785 |
1,812 |
1,784 |
1,800 |
+0.84% |
13,200 |
| 2025/2/7 |
1,800 |
1,805 |
1,785 |
1,785 |
-0.89% |
5,900 |
| 2025/2/6 |
1,771 |
1,815 |
1,771 |
1,801 |
+1.18% |
9,400 |
| 2025/2/5 |
1,784 |
1,803 |
1,764 |
1,780 |
-0.50% |
21,900 |
| 2025/2/4 |
1,812 |
1,812 |
1,784 |
1,789 |
-1.27% |
9,200 |
| 2025/2/3 |
1,820 |
1,820 |
1,789 |
1,812 |
-1.58% |
7,500 |
| 2025/1/31 |
1,847 |
1,847 |
1,818 |
1,841 |
-0.32% |
3,000 |
| 2025/1/30 |
1,830 |
1,847 |
1,812 |
1,847 |
+0.93% |
2,900 |
| 2025/1/29 |
1,838 |
1,860 |
1,805 |
1,830 |
+0.16% |
8,400 |
| 2025/1/28 |
1,782 |
1,827 |
1,782 |
1,827 |
+2.53% |
6,300 |
| 2025/1/27 |
1,790 |
1,800 |
1,775 |
1,782 |
-0.39% |
6,700 |
| 2025/1/24 |
1,809 |
1,809 |
1,786 |
1,789 |
+0.39% |
5,100 |
| 2025/1/23 |
1,777 |
1,808 |
1,777 |
1,782 |
+0.45% |
3,500 |
| 2025/1/22 |
1,766 |
1,786 |
1,763 |
1,774 |
+0.23% |
7,100 |
| 2025/1/21 |
1,774 |
1,790 |
1,765 |
1,770 |
-1.17% |
5,600 |
| 2025/1/20 |
1,793 |
1,836 |
1,780 |
1,791 |
-0.11% |
6,900 |
| 2025/1/17 |
1,778 |
1,794 |
1,770 |
1,793 |
-0.50% |
6,400 |
| 2025/1/16 |
1,802 |
1,820 |
1,802 |
1,802 |
+0.00% |
1,600 |
| 2025/1/15 |
1,829 |
1,861 |
1,793 |
1,802 |
-0.22% |
6,200 |
|
