| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,758 |
2,798 |
2,734 |
2,750 |
+0.59% |
20,200 |
| 2025/7/10 |
2,778 |
2,778 |
2,720 |
2,734 |
-1.09% |
20,700 |
| 2025/7/9 |
2,763 |
2,785 |
2,751 |
2,764 |
+0.04% |
8,900 |
| 2025/7/8 |
2,747 |
2,775 |
2,744 |
2,763 |
+0.84% |
20,100 |
| 2025/7/7 |
2,722 |
2,745 |
2,719 |
2,740 |
+0.66% |
17,500 |
| 2025/7/4 |
2,734 |
2,735 |
2,711 |
2,722 |
-0.33% |
7,800 |
| 2025/7/3 |
2,715 |
2,768 |
2,715 |
2,731 |
+0.59% |
16,200 |
| 2025/7/2 |
2,701 |
2,750 |
2,701 |
2,715 |
-0.73% |
11,300 |
| 2025/7/1 |
2,779 |
2,800 |
2,731 |
2,735 |
-0.91% |
29,500 |
| 2025/6/30 |
2,847 |
2,847 |
2,760 |
2,760 |
-1.32% |
31,500 |
| 2025/6/27 |
2,782 |
2,799 |
2,760 |
2,797 |
+1.67% |
48,900 |
| 2025/6/26 |
2,744 |
2,755 |
2,730 |
2,751 |
+0.26% |
18,200 |
| 2025/6/25 |
2,747 |
2,750 |
2,728 |
2,744 |
-0.18% |
19,500 |
| 2025/6/24 |
2,780 |
2,780 |
2,746 |
2,749 |
+0.04% |
18,000 |
| 2025/6/23 |
2,742 |
2,750 |
2,709 |
2,748 |
-0.25% |
17,300 |
| 2025/6/20 |
2,730 |
2,755 |
2,728 |
2,755 |
+1.10% |
44,800 |
| 2025/6/19 |
2,747 |
2,759 |
2,725 |
2,725 |
-0.55% |
10,400 |
| 2025/6/18 |
2,730 |
2,766 |
2,730 |
2,740 |
-0.62% |
19,600 |
| 2025/6/17 |
2,695 |
2,759 |
2,695 |
2,757 |
+2.41% |
33,000 |
| 2025/6/16 |
2,706 |
2,710 |
2,689 |
2,692 |
-0.52% |
13,500 |
| 2025/6/13 |
2,710 |
2,710 |
2,685 |
2,706 |
+0.86% |
25,600 |
| 2025/6/12 |
2,700 |
2,714 |
2,678 |
2,683 |
-1.36% |
14,300 |
| 2025/6/11 |
2,700 |
2,730 |
2,694 |
2,720 |
+0.74% |
15,000 |
| 2025/6/10 |
2,725 |
2,725 |
2,700 |
2,700 |
-1.06% |
15,200 |
| 2025/6/9 |
2,697 |
2,745 |
2,697 |
2,729 |
+1.19% |
12,300 |
| 2025/6/6 |
2,706 |
2,718 |
2,689 |
2,697 |
-0.33% |
9,100 |
| 2025/6/5 |
2,690 |
2,712 |
2,678 |
2,706 |
+0.59% |
12,000 |
| 2025/6/4 |
2,678 |
2,706 |
2,673 |
2,690 |
+0.30% |
11,400 |
| 2025/6/3 |
2,722 |
2,724 |
2,678 |
2,682 |
-1.65% |
16,500 |
| 2025/6/2 |
2,735 |
2,760 |
2,727 |
2,727 |
-1.45% |
16,100 |
| 2025/5/30 |
2,765 |
2,779 |
2,739 |
2,767 |
-0.93% |
9,900 |
| 2025/5/29 |
2,780 |
2,800 |
2,771 |
2,793 |
+0.47% |
19,900 |
| 2025/5/28 |
2,828 |
2,829 |
2,779 |
2,780 |
-1.42% |
18,300 |
| 2025/5/27 |
2,812 |
2,830 |
2,800 |
2,820 |
+1.08% |
22,300 |
| 2025/5/26 |
2,793 |
2,815 |
2,783 |
2,790 |
+0.18% |
21,900 |
| 2025/5/23 |
2,776 |
2,800 |
2,776 |
2,785 |
+0.36% |
14,400 |
| 2025/5/22 |
2,731 |
2,819 |
2,718 |
2,775 |
+1.46% |
28,400 |
| 2025/5/21 |
2,778 |
2,785 |
2,723 |
2,735 |
-1.55% |
11,200 |
| 2025/5/20 |
2,782 |
2,846 |
2,762 |
2,778 |
-0.14% |
31,200 |
| 2025/5/19 |
2,785 |
2,800 |
2,752 |
2,782 |
-0.71% |
18,100 |
| 2025/5/16 |
2,800 |
2,819 |
2,742 |
2,802 |
+0.79% |
17,500 |
| 2025/5/15 |
2,741 |
2,815 |
2,741 |
2,780 |
+0.98% |
23,500 |
| 2025/5/14 |
2,740 |
2,783 |
2,701 |
2,753 |
-0.04% |
29,000 |
| 2025/5/13 |
2,761 |
2,763 |
2,734 |
2,754 |
-0.40% |
18,900 |
| 2025/5/12 |
2,724 |
2,783 |
2,711 |
2,765 |
+1.51% |
19,500 |
| 2025/5/9 |
2,678 |
2,741 |
2,675 |
2,724 |
+2.10% |
27,000 |
| 2025/5/8 |
2,676 |
2,684 |
2,632 |
2,668 |
+0.11% |
11,100 |
| 2025/5/7 |
2,634 |
2,677 |
2,620 |
2,665 |
+0.08% |
17,500 |
| 2025/5/2 |
2,673 |
2,699 |
2,615 |
2,663 |
-0.37% |
42,200 |
| 2025/5/1 |
2,668 |
2,673 |
2,651 |
2,673 |
-0.07% |
15,200 |
| 2025/4/30 |
2,698 |
2,698 |
2,640 |
2,675 |
-0.85% |
18,000 |
| 2025/4/28 |
2,690 |
2,700 |
2,670 |
2,698 |
+0.30% |
29,800 |
| 2025/4/25 |
2,712 |
2,715 |
2,641 |
2,690 |
+1.05% |
36,400 |
| 2025/4/24 |
2,724 |
2,724 |
2,635 |
2,662 |
-0.26% |
45,400 |
| 2025/4/23 |
2,705 |
2,710 |
2,664 |
2,669 |
+0.98% |
43,600 |
| 2025/4/22 |
2,598 |
2,665 |
2,598 |
2,643 |
+2.40% |
18,000 |
| 2025/4/21 |
2,531 |
2,595 |
2,531 |
2,581 |
+0.74% |
13,000 |
| 2025/4/18 |
2,483 |
2,562 |
2,472 |
2,562 |
+3.43% |
18,400 |
| 2025/4/17 |
2,478 |
2,498 |
2,462 |
2,477 |
-0.04% |
10,400 |
| 2025/4/16 |
2,487 |
2,500 |
2,469 |
2,478 |
+0.32% |
9,800 |
| 2025/4/15 |
2,493 |
2,519 |
2,470 |
2,470 |
-0.36% |
12,400 |
| 2025/4/14 |
2,489 |
2,518 |
2,459 |
2,479 |
+1.39% |
12,800 |
| 2025/4/11 |
2,463 |
2,463 |
2,398 |
2,445 |
-2.43% |
13,200 |
| 2025/4/10 |
2,533 |
2,533 |
2,435 |
2,506 |
+7.05% |
26,000 |
| 2025/4/9 |
2,300 |
2,356 |
2,300 |
2,341 |
-2.38% |
27,300 |
| 2025/4/8 |
2,350 |
2,430 |
2,304 |
2,398 |
+5.41% |
45,100 |
| 2025/4/7 |
2,191 |
2,299 |
2,174 |
2,275 |
-4.85% |
53,800 |
| 2025/4/4 |
2,457 |
2,470 |
2,355 |
2,391 |
-4.63% |
33,000 |
| 2025/4/3 |
2,482 |
2,529 |
2,474 |
2,507 |
-2.26% |
21,700 |
| 2025/4/2 |
2,585 |
2,585 |
2,553 |
2,565 |
-0.35% |
16,200 |
| 2025/4/1 |
2,576 |
2,611 |
2,573 |
2,574 |
-0.08% |
15,100 |
| 2025/3/31 |
2,599 |
2,640 |
2,557 |
2,576 |
-2.76% |
28,100 |
| 2025/3/28 |
2,635 |
2,665 |
2,620 |
2,649 |
+0.53% |
88,500 |
| 2025/3/27 |
2,610 |
2,635 |
2,581 |
2,635 |
+0.08% |
29,500 |
| 2025/3/26 |
2,627 |
2,635 |
2,592 |
2,633 |
+0.27% |
27,000 |
| 2025/3/25 |
2,611 |
2,626 |
2,598 |
2,626 |
+1.08% |
19,100 |
| 2025/3/24 |
2,641 |
2,641 |
2,582 |
2,598 |
+0.27% |
26,400 |
| 2025/3/21 |
2,604 |
2,609 |
2,561 |
2,591 |
-0.31% |
25,200 |
| 2025/3/19 |
2,600 |
2,616 |
2,589 |
2,599 |
-0.04% |
11,700 |
| 2025/3/18 |
2,567 |
2,617 |
2,555 |
2,600 |
+0.78% |
25,700 |
| 2025/3/17 |
2,570 |
2,592 |
2,558 |
2,580 |
+0.39% |
14,100 |
| 2025/3/14 |
2,555 |
2,583 |
2,546 |
2,570 |
+0.31% |
17,400 |
| 2025/3/13 |
2,533 |
2,562 |
2,519 |
2,562 |
+0.43% |
13,300 |
| 2025/3/12 |
2,539 |
2,560 |
2,525 |
2,551 |
+0.55% |
19,300 |
| 2025/3/11 |
2,552 |
2,556 |
2,514 |
2,537 |
-2.42% |
21,600 |
| 2025/3/10 |
2,594 |
2,600 |
2,561 |
2,600 |
+0.23% |
14,500 |
| 2025/3/7 |
2,588 |
2,600 |
2,543 |
2,594 |
+0.15% |
18,000 |
| 2025/3/6 |
2,557 |
2,590 |
2,557 |
2,590 |
+1.29% |
18,400 |
| 2025/3/5 |
2,540 |
2,560 |
2,515 |
2,557 |
+0.47% |
17,100 |
| 2025/3/4 |
2,545 |
2,556 |
2,501 |
2,545 |
+0.00% |
17,500 |
| 2025/3/3 |
2,513 |
2,545 |
2,499 |
2,545 |
+2.17% |
14,000 |
| 2025/2/28 |
2,467 |
2,493 |
2,449 |
2,491 |
+1.05% |
13,400 |
| 2025/2/27 |
2,467 |
2,492 |
2,456 |
2,465 |
-0.32% |
10,600 |
| 2025/2/26 |
2,481 |
2,485 |
2,430 |
2,473 |
+0.08% |
26,000 |
| 2025/2/25 |
2,482 |
2,482 |
2,454 |
2,471 |
-0.36% |
22,600 |
| 2025/2/21 |
2,480 |
2,482 |
2,454 |
2,480 |
-0.88% |
23,800 |
| 2025/2/20 |
2,508 |
2,528 |
2,472 |
2,502 |
-1.34% |
19,200 |
| 2025/2/19 |
2,552 |
2,554 |
2,523 |
2,536 |
-1.13% |
11,600 |
| 2025/2/18 |
2,561 |
2,583 |
2,552 |
2,565 |
-0.81% |
14,600 |
| 2025/2/17 |
2,501 |
2,654 |
2,494 |
2,586 |
+2.33% |
54,800 |
| 2025/2/14 |
2,527 |
2,539 |
2,485 |
2,527 |
+2.97% |
43,200 |
| 2025/2/13 |
2,435 |
2,459 |
2,432 |
2,454 |
+1.87% |
9,700 |
| 2025/2/12 |
2,432 |
2,432 |
2,386 |
2,409 |
-0.45% |
16,500 |
| 2025/2/10 |
2,401 |
2,438 |
2,394 |
2,420 |
+0.67% |
10,800 |
| 2025/2/7 |
2,396 |
2,439 |
2,389 |
2,404 |
+0.04% |
20,500 |
| 2025/2/6 |
2,370 |
2,428 |
2,312 |
2,403 |
+1.69% |
26,200 |
| 2025/2/5 |
2,375 |
2,378 |
2,341 |
2,363 |
-1.01% |
20,500 |
| 2025/2/4 |
2,444 |
2,444 |
2,387 |
2,387 |
-0.54% |
15,300 |
| 2025/2/3 |
2,476 |
2,528 |
2,395 |
2,400 |
-3.50% |
35,800 |
| 2025/1/31 |
2,519 |
2,538 |
2,473 |
2,487 |
-1.03% |
11,500 |
| 2025/1/30 |
2,468 |
2,576 |
2,459 |
2,513 |
+1.45% |
54,000 |
| 2025/1/29 |
2,510 |
2,515 |
2,475 |
2,477 |
-1.31% |
19,300 |
| 2025/1/28 |
2,474 |
2,514 |
2,450 |
2,510 |
+0.92% |
22,900 |
| 2025/1/27 |
2,505 |
2,510 |
2,467 |
2,487 |
+0.73% |
22,900 |
| 2025/1/24 |
2,435 |
2,476 |
2,416 |
2,469 |
+2.07% |
40,800 |
| 2025/1/23 |
2,426 |
2,432 |
2,387 |
2,419 |
+0.62% |
29,500 |
| 2025/1/22 |
2,402 |
2,422 |
2,396 |
2,404 |
+0.08% |
15,700 |
| 2025/1/21 |
2,414 |
2,414 |
2,391 |
2,402 |
-0.50% |
11,100 |
| 2025/1/20 |
2,387 |
2,423 |
2,387 |
2,414 |
+0.88% |
17,000 |
| 2025/1/17 |
2,390 |
2,408 |
2,385 |
2,393 |
-0.33% |
14,200 |
| 2025/1/16 |
2,429 |
2,429 |
2,389 |
2,401 |
-0.66% |
14,400 |
| 2025/1/15 |
2,430 |
2,431 |
2,404 |
2,417 |
-0.74% |
16,100 |
| 2025/1/14 |
2,442 |
2,464 |
2,431 |
2,435 |
-0.94% |
16,100 |
|
