| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,804 |
2,844 |
2,773 |
2,841 |
-1.32% |
50,200 |
| 2025/7/11 |
2,854 |
2,879 |
2,854 |
2,879 |
+1.05% |
29,400 |
| 2025/7/10 |
2,860 |
2,872 |
2,845 |
2,849 |
-0.04% |
15,200 |
| 2025/7/9 |
2,845 |
2,860 |
2,838 |
2,850 |
+0.18% |
18,000 |
| 2025/7/8 |
2,828 |
2,845 |
2,818 |
2,845 |
+0.60% |
12,700 |
| 2025/7/7 |
2,811 |
2,835 |
2,811 |
2,828 |
+0.64% |
8,500 |
| 2025/7/4 |
2,810 |
2,817 |
2,802 |
2,810 |
+0.54% |
4,700 |
| 2025/7/3 |
2,821 |
2,831 |
2,792 |
2,795 |
-0.92% |
16,500 |
| 2025/7/2 |
2,840 |
2,845 |
2,820 |
2,821 |
-0.63% |
18,000 |
| 2025/7/1 |
2,826 |
2,868 |
2,826 |
2,839 |
+0.50% |
22,200 |
| 2025/6/30 |
2,794 |
2,825 |
2,791 |
2,825 |
+1.62% |
35,900 |
| 2025/6/27 |
2,761 |
2,780 |
2,759 |
2,780 |
+0.72% |
16,100 |
| 2025/6/26 |
2,741 |
2,766 |
2,741 |
2,760 |
+0.69% |
8,400 |
| 2025/6/25 |
2,766 |
2,778 |
2,740 |
2,741 |
-1.23% |
19,400 |
| 2025/6/24 |
2,788 |
2,791 |
2,771 |
2,775 |
+0.54% |
14,900 |
| 2025/6/23 |
2,728 |
2,787 |
2,728 |
2,760 |
+0.58% |
41,800 |
| 2025/6/20 |
2,723 |
2,746 |
2,720 |
2,744 |
+1.07% |
28,600 |
| 2025/6/19 |
2,720 |
2,725 |
2,710 |
2,715 |
-0.15% |
17,700 |
| 2025/6/18 |
2,712 |
2,720 |
2,712 |
2,719 |
+0.37% |
13,800 |
| 2025/6/17 |
2,698 |
2,717 |
2,698 |
2,709 |
+0.52% |
26,100 |
| 2025/6/16 |
2,678 |
2,697 |
2,675 |
2,695 |
+0.97% |
23,700 |
| 2025/6/13 |
2,677 |
2,679 |
2,659 |
2,669 |
+0.19% |
18,200 |
| 2025/6/12 |
2,660 |
2,680 |
2,660 |
2,664 |
+0.30% |
20,500 |
| 2025/6/11 |
2,652 |
2,658 |
2,649 |
2,656 |
+0.30% |
14,200 |
| 2025/6/10 |
2,644 |
2,652 |
2,644 |
2,648 |
+0.19% |
17,500 |
| 2025/6/9 |
2,639 |
2,644 |
2,639 |
2,643 |
+0.38% |
15,200 |
| 2025/6/6 |
2,628 |
2,639 |
2,628 |
2,633 |
+0.19% |
14,600 |
| 2025/6/5 |
2,630 |
2,633 |
2,626 |
2,628 |
+0.04% |
16,000 |
| 2025/6/4 |
2,627 |
2,628 |
2,622 |
2,627 |
+0.19% |
10,100 |
| 2025/6/3 |
2,625 |
2,627 |
2,621 |
2,622 |
+0.04% |
10,600 |
| 2025/6/2 |
2,610 |
2,630 |
2,609 |
2,621 |
+0.46% |
21,800 |
| 2025/5/30 |
2,602 |
2,613 |
2,601 |
2,609 |
+0.27% |
10,500 |
| 2025/5/29 |
2,605 |
2,614 |
2,600 |
2,602 |
+0.04% |
19,800 |
| 2025/5/28 |
2,599 |
2,610 |
2,595 |
2,601 |
+0.23% |
26,600 |
| 2025/5/27 |
2,590 |
2,598 |
2,590 |
2,595 |
+0.12% |
15,000 |
| 2025/5/26 |
2,584 |
2,593 |
2,583 |
2,592 |
+0.50% |
23,800 |
| 2025/5/23 |
2,580 |
2,585 |
2,579 |
2,579 |
-0.08% |
6,100 |
| 2025/5/22 |
2,584 |
2,586 |
2,577 |
2,581 |
-0.12% |
7,700 |
| 2025/5/21 |
2,584 |
2,591 |
2,584 |
2,584 |
+0.00% |
6,000 |
| 2025/5/20 |
2,586 |
2,593 |
2,581 |
2,584 |
-0.35% |
9,900 |
| 2025/5/19 |
2,586 |
2,593 |
2,580 |
2,593 |
+0.27% |
22,100 |
| 2025/5/16 |
2,590 |
2,592 |
2,579 |
2,586 |
+0.31% |
13,300 |
| 2025/5/15 |
2,577 |
2,585 |
2,573 |
2,578 |
+0.04% |
13,100 |
| 2025/5/14 |
2,575 |
2,578 |
2,560 |
2,577 |
+0.16% |
14,500 |
| 2025/5/13 |
2,592 |
2,592 |
2,572 |
2,573 |
-0.46% |
17,000 |
| 2025/5/12 |
2,594 |
2,596 |
2,585 |
2,585 |
+0.00% |
16,600 |
| 2025/5/9 |
2,590 |
2,595 |
2,581 |
2,585 |
+0.12% |
19,500 |
| 2025/5/8 |
2,584 |
2,591 |
2,575 |
2,582 |
+0.00% |
29,800 |
| 2025/5/7 |
2,563 |
2,582 |
2,563 |
2,582 |
+1.10% |
23,400 |
| 2025/5/2 |
2,566 |
2,572 |
2,553 |
2,554 |
-0.35% |
16,100 |
| 2025/5/1 |
2,547 |
2,567 |
2,542 |
2,563 |
+0.67% |
19,900 |
| 2025/4/30 |
2,542 |
2,548 |
2,536 |
2,546 |
+0.24% |
13,000 |
| 2025/4/28 |
2,548 |
2,555 |
2,534 |
2,540 |
-0.20% |
18,700 |
| 2025/4/25 |
2,526 |
2,549 |
2,526 |
2,545 |
+0.59% |
13,100 |
| 2025/4/24 |
2,540 |
2,549 |
2,529 |
2,530 |
-0.20% |
18,000 |
| 2025/4/23 |
2,538 |
2,545 |
2,525 |
2,535 |
+0.20% |
14,600 |
| 2025/4/22 |
2,528 |
2,533 |
2,516 |
2,530 |
+0.00% |
12,500 |
| 2025/4/21 |
2,499 |
2,530 |
2,495 |
2,530 |
+1.52% |
29,700 |
| 2025/4/18 |
2,475 |
2,498 |
2,474 |
2,492 |
+0.32% |
25,200 |
| 2025/4/17 |
2,480 |
2,487 |
2,470 |
2,484 |
-0.04% |
16,200 |
| 2025/4/16 |
2,475 |
2,485 |
2,468 |
2,485 |
+0.98% |
23,200 |
| 2025/4/15 |
2,445 |
2,481 |
2,445 |
2,461 |
+0.53% |
23,800 |
| 2025/4/14 |
2,445 |
2,476 |
2,440 |
2,448 |
+0.87% |
42,300 |
| 2025/4/11 |
2,418 |
2,438 |
2,387 |
2,427 |
+0.29% |
27,600 |
| 2025/4/10 |
2,413 |
2,426 |
2,384 |
2,420 |
+2.41% |
27,800 |
| 2025/4/9 |
2,373 |
2,379 |
2,334 |
2,363 |
-0.51% |
21,900 |
| 2025/4/8 |
2,328 |
2,380 |
2,328 |
2,375 |
+3.49% |
24,400 |
| 2025/4/7 |
2,277 |
2,336 |
2,230 |
2,295 |
-3.29% |
86,100 |
| 2025/4/4 |
2,380 |
2,390 |
2,332 |
2,373 |
-1.62% |
67,400 |
| 2025/4/3 |
2,398 |
2,414 |
2,376 |
2,412 |
-0.04% |
55,400 |
| 2025/4/2 |
2,431 |
2,431 |
2,410 |
2,413 |
-0.45% |
33,000 |
| 2025/4/1 |
2,428 |
2,429 |
2,421 |
2,424 |
+0.04% |
18,500 |
| 2025/3/31 |
2,450 |
2,450 |
2,420 |
2,423 |
-1.34% |
52,500 |
| 2025/3/28 |
2,460 |
2,465 |
2,453 |
2,456 |
+0.16% |
14,300 |
| 2025/3/27 |
2,461 |
2,465 |
2,448 |
2,452 |
-0.37% |
25,100 |
| 2025/3/26 |
2,459 |
2,473 |
2,451 |
2,461 |
+0.20% |
20,500 |
| 2025/3/25 |
2,432 |
2,458 |
2,432 |
2,456 |
+1.07% |
28,400 |
| 2025/3/24 |
2,450 |
2,450 |
2,426 |
2,430 |
-0.61% |
39,600 |
| 2025/3/21 |
2,461 |
2,461 |
2,443 |
2,445 |
-0.61% |
38,300 |
| 2025/3/19 |
2,468 |
2,470 |
2,455 |
2,460 |
-0.32% |
30,000 |
| 2025/3/18 |
2,463 |
2,472 |
2,463 |
2,468 |
+0.33% |
17,100 |
| 2025/3/17 |
2,462 |
2,473 |
2,460 |
2,460 |
+0.08% |
19,800 |
| 2025/3/14 |
2,453 |
2,458 |
2,450 |
2,458 |
+0.12% |
16,900 |
| 2025/3/13 |
2,449 |
2,459 |
2,445 |
2,455 |
+0.53% |
19,700 |
| 2025/3/12 |
2,436 |
2,450 |
2,435 |
2,442 |
+0.29% |
29,600 |
| 2025/3/11 |
2,464 |
2,467 |
2,428 |
2,435 |
-1.46% |
66,300 |
| 2025/3/10 |
2,476 |
2,476 |
2,464 |
2,471 |
+0.28% |
22,200 |
| 2025/3/7 |
2,482 |
2,485 |
2,464 |
2,464 |
-1.00% |
35,500 |
| 2025/3/6 |
2,482 |
2,495 |
2,481 |
2,489 |
+0.28% |
21,800 |
| 2025/3/5 |
2,475 |
2,488 |
2,471 |
2,482 |
+0.28% |
25,800 |
| 2025/3/4 |
2,485 |
2,485 |
2,449 |
2,475 |
-0.56% |
58,300 |
| 2025/3/3 |
2,487 |
2,498 |
2,464 |
2,489 |
+0.93% |
68,200 |
| 2025/2/28 |
2,500 |
2,501 |
2,465 |
2,466 |
-1.75% |
70,900 |
| 2025/2/27 |
2,500 |
2,529 |
2,500 |
2,510 |
-2.90% |
72,000 |
| 2025/2/26 |
2,607 |
2,607 |
2,585 |
2,585 |
-0.84% |
105,800 |
| 2025/2/25 |
2,599 |
2,608 |
2,597 |
2,607 |
+0.31% |
43,300 |
| 2025/2/21 |
2,601 |
2,604 |
2,592 |
2,599 |
-0.04% |
33,300 |
| 2025/2/20 |
2,606 |
2,606 |
2,596 |
2,600 |
-0.19% |
49,100 |
| 2025/2/19 |
2,615 |
2,615 |
2,604 |
2,605 |
-0.42% |
37,100 |
| 2025/2/18 |
2,620 |
2,621 |
2,613 |
2,616 |
-0.11% |
30,600 |
| 2025/2/17 |
2,626 |
2,626 |
2,618 |
2,619 |
-0.04% |
29,100 |
| 2025/2/14 |
2,628 |
2,628 |
2,615 |
2,620 |
-0.23% |
32,900 |
| 2025/2/13 |
2,639 |
2,639 |
2,625 |
2,626 |
-0.34% |
32,400 |
| 2025/2/12 |
2,640 |
2,640 |
2,630 |
2,635 |
+0.11% |
28,500 |
| 2025/2/10 |
2,617 |
2,635 |
2,615 |
2,632 |
+0.77% |
29,300 |
| 2025/2/7 |
2,618 |
2,619 |
2,605 |
2,612 |
-0.08% |
21,700 |
| 2025/2/6 |
2,597 |
2,619 |
2,594 |
2,614 |
+0.73% |
24,900 |
| 2025/2/5 |
2,618 |
2,621 |
2,595 |
2,595 |
-0.84% |
67,900 |
| 2025/2/4 |
2,630 |
2,630 |
2,617 |
2,617 |
+0.08% |
26,900 |
| 2025/2/3 |
2,638 |
2,638 |
2,615 |
2,615 |
-0.95% |
66,900 |
| 2025/1/31 |
2,650 |
2,653 |
2,630 |
2,640 |
-0.23% |
45,500 |
| 2025/1/30 |
2,600 |
2,647 |
2,600 |
2,646 |
+1.81% |
119,500 |
| 2025/1/29 |
2,583 |
2,606 |
2,580 |
2,599 |
-2.44% |
539,400 |
| 2025/1/28 |
2,700 |
2,727 |
2,664 |
2,664 |
-2.99% |
187,900 |
| 2025/1/27 |
2,811 |
2,811 |
2,730 |
2,746 |
+1.29% |
129,000 |
| 2025/1/24 |
2,700 |
2,735 |
2,700 |
2,711 |
+0.00% |
74,800 |
| 2025/1/23 |
2,745 |
2,745 |
2,704 |
2,711 |
-1.35% |
71,800 |
| 2025/1/22 |
2,728 |
2,774 |
2,728 |
2,748 |
-4.52% |
156,600 |
| 2025/1/21 |
2,849 |
2,878 |
2,840 |
2,878 |
+1.23% |
14,900 |
| 2025/1/20 |
2,830 |
2,850 |
2,825 |
2,843 |
+0.82% |
11,300 |
| 2025/1/17 |
2,825 |
2,825 |
2,805 |
2,820 |
-0.18% |
5,300 |
| 2025/1/16 |
2,822 |
2,842 |
2,820 |
2,825 |
+0.14% |
10,000 |
| 2025/1/15 |
2,800 |
2,821 |
2,800 |
2,821 |
+0.97% |
8,000 |
|
