| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,273 |
2,295 |
2,250 |
2,275 |
+0.09% |
6,700 |
| 2025/7/11 |
2,320 |
2,320 |
2,273 |
2,273 |
+0.09% |
4,800 |
| 2025/7/10 |
2,320 |
2,320 |
2,262 |
2,271 |
-1.26% |
8,100 |
| 2025/7/9 |
2,304 |
2,345 |
2,296 |
2,300 |
-0.35% |
19,600 |
| 2025/7/8 |
2,279 |
2,308 |
2,274 |
2,308 |
+1.36% |
5,400 |
| 2025/7/7 |
2,303 |
2,309 |
2,277 |
2,277 |
-1.51% |
9,000 |
| 2025/7/4 |
2,312 |
2,339 |
2,301 |
2,312 |
-1.03% |
9,900 |
| 2025/7/3 |
2,350 |
2,361 |
2,306 |
2,336 |
-0.55% |
14,400 |
| 2025/7/2 |
2,388 |
2,388 |
2,343 |
2,349 |
+0.47% |
28,300 |
| 2025/7/1 |
2,478 |
2,490 |
2,325 |
2,338 |
-13.92% |
96,200 |
| 2025/6/30 |
2,726 |
2,820 |
2,706 |
2,716 |
-0.84% |
18,100 |
| 2025/6/27 |
2,777 |
2,840 |
2,704 |
2,739 |
-0.80% |
11,100 |
| 2025/6/26 |
2,703 |
2,800 |
2,703 |
2,761 |
+1.25% |
5,800 |
| 2025/6/25 |
2,705 |
2,727 |
2,669 |
2,727 |
+0.66% |
2,100 |
| 2025/6/24 |
2,745 |
2,745 |
2,670 |
2,709 |
+0.52% |
4,800 |
| 2025/6/23 |
2,703 |
2,731 |
2,634 |
2,695 |
-1.46% |
7,500 |
| 2025/6/20 |
2,788 |
2,850 |
2,707 |
2,735 |
-3.01% |
7,800 |
| 2025/6/19 |
2,706 |
2,820 |
2,679 |
2,820 |
+3.60% |
7,500 |
| 2025/6/18 |
2,808 |
2,809 |
2,692 |
2,722 |
-2.26% |
7,100 |
| 2025/6/17 |
2,630 |
2,785 |
2,624 |
2,785 |
+6.14% |
12,400 |
| 2025/6/16 |
2,589 |
2,634 |
2,553 |
2,624 |
+2.10% |
5,500 |
| 2025/6/13 |
2,639 |
2,639 |
2,556 |
2,570 |
-0.73% |
4,000 |
| 2025/6/12 |
2,533 |
2,591 |
2,533 |
2,589 |
+2.21% |
3,500 |
| 2025/6/11 |
2,577 |
2,605 |
2,531 |
2,533 |
-2.76% |
4,900 |
| 2025/6/10 |
2,454 |
2,629 |
2,428 |
2,605 |
+6.15% |
17,100 |
| 2025/6/9 |
2,471 |
2,484 |
2,449 |
2,454 |
-1.21% |
3,400 |
| 2025/6/6 |
2,503 |
2,528 |
2,475 |
2,484 |
-1.35% |
2,400 |
| 2025/6/5 |
2,467 |
2,520 |
2,467 |
2,518 |
+0.04% |
4,200 |
| 2025/6/4 |
2,430 |
2,530 |
2,430 |
2,517 |
+2.99% |
11,000 |
| 2025/6/3 |
2,464 |
2,488 |
2,431 |
2,444 |
-1.21% |
12,100 |
| 2025/6/2 |
2,451 |
2,474 |
2,436 |
2,474 |
-0.04% |
3,800 |
| 2025/5/30 |
2,420 |
2,489 |
2,420 |
2,475 |
+2.23% |
12,000 |
| 2025/5/29 |
2,401 |
2,438 |
2,368 |
2,421 |
+0.46% |
9,000 |
| 2025/5/28 |
2,437 |
2,464 |
2,410 |
2,410 |
-0.29% |
19,500 |
| 2025/5/27 |
2,399 |
2,473 |
2,396 |
2,417 |
+1.94% |
31,300 |
| 2025/5/26 |
2,500 |
2,519 |
2,361 |
2,371 |
-13.47% |
85,700 |
| 2025/5/23 |
2,706 |
2,740 |
2,700 |
2,740 |
+1.11% |
7,500 |
| 2025/5/22 |
2,720 |
2,721 |
2,694 |
2,710 |
-0.37% |
6,500 |
| 2025/5/21 |
2,695 |
2,720 |
2,671 |
2,720 |
+1.00% |
31,800 |
| 2025/5/20 |
2,688 |
2,768 |
2,688 |
2,693 |
-1.03% |
6,300 |
| 2025/5/19 |
2,674 |
2,739 |
2,674 |
2,721 |
+1.49% |
10,000 |
| 2025/5/16 |
2,718 |
2,718 |
2,669 |
2,681 |
-0.52% |
6,000 |
| 2025/5/15 |
2,706 |
2,720 |
2,680 |
2,695 |
-0.37% |
8,900 |
| 2025/5/14 |
2,718 |
2,731 |
2,685 |
2,705 |
-0.44% |
7,700 |
| 2025/5/13 |
2,770 |
2,793 |
2,716 |
2,717 |
-0.11% |
7,000 |
| 2025/5/12 |
2,691 |
2,755 |
2,691 |
2,720 |
+1.30% |
14,200 |
| 2025/5/9 |
2,679 |
2,750 |
2,679 |
2,685 |
-0.44% |
19,700 |
| 2025/5/8 |
2,713 |
2,713 |
2,673 |
2,697 |
+0.15% |
7,900 |
| 2025/5/7 |
2,681 |
2,740 |
2,680 |
2,693 |
+0.49% |
14,500 |
| 2025/5/2 |
2,739 |
2,739 |
2,680 |
2,680 |
-1.47% |
10,500 |
| 2025/5/1 |
2,719 |
2,776 |
2,668 |
2,720 |
+1.87% |
11,700 |
| 2025/4/30 |
2,670 |
2,696 |
2,651 |
2,670 |
+0.49% |
12,500 |
| 2025/4/28 |
2,720 |
2,820 |
2,657 |
2,657 |
-2.32% |
42,900 |
| 2025/4/25 |
2,643 |
2,790 |
2,625 |
2,720 |
+4.45% |
22,800 |
| 2025/4/24 |
2,731 |
3,070 |
2,589 |
2,604 |
-4.37% |
170,900 |
| 2025/4/23 |
2,699 |
2,752 |
2,698 |
2,723 |
+1.72% |
18,500 |
| 2025/4/22 |
2,695 |
2,730 |
2,671 |
2,677 |
-0.89% |
9,000 |
| 2025/4/21 |
2,700 |
2,755 |
2,697 |
2,701 |
-0.37% |
9,700 |
| 2025/4/18 |
2,647 |
2,728 |
2,647 |
2,711 |
+2.42% |
9,400 |
| 2025/4/17 |
2,628 |
2,667 |
2,628 |
2,647 |
+0.04% |
1,700 |
| 2025/4/16 |
2,673 |
2,673 |
2,630 |
2,646 |
+0.88% |
7,100 |
| 2025/4/15 |
2,647 |
2,687 |
2,621 |
2,623 |
-0.87% |
8,700 |
| 2025/4/14 |
2,698 |
2,730 |
2,629 |
2,646 |
-1.12% |
13,000 |
| 2025/4/11 |
2,501 |
2,677 |
2,500 |
2,676 |
+2.88% |
16,800 |
| 2025/4/10 |
2,538 |
2,659 |
2,537 |
2,601 |
+8.92% |
26,400 |
| 2025/4/9 |
2,467 |
2,467 |
2,334 |
2,388 |
-3.20% |
25,400 |
| 2025/4/8 |
2,550 |
2,555 |
2,394 |
2,467 |
+12.14% |
51,700 |
| 2025/4/7 |
2,280 |
2,316 |
2,170 |
2,200 |
-13.73% |
75,800 |
| 2025/4/4 |
2,642 |
2,782 |
2,478 |
2,550 |
-4.46% |
56,500 |
| 2025/4/3 |
2,539 |
2,760 |
2,525 |
2,669 |
+1.79% |
53,600 |
| 2025/4/2 |
2,875 |
2,875 |
2,606 |
2,622 |
-10.36% |
102,900 |
| 2025/4/1 |
2,925 |
2,969 |
2,925 |
2,925 |
-19.31% |
148,700 |
| 2025/3/31 |
3,730 |
3,765 |
3,585 |
3,625 |
-4.48% |
71,600 |
| 2025/3/28 |
3,755 |
3,855 |
3,730 |
3,795 |
+1.61% |
29,500 |
| 2025/3/27 |
3,730 |
3,775 |
3,715 |
3,735 |
-0.93% |
22,800 |
| 2025/3/26 |
3,795 |
3,855 |
3,710 |
3,770 |
+1.21% |
18,100 |
| 2025/3/25 |
3,770 |
3,825 |
3,720 |
3,725 |
-0.93% |
29,100 |
| 2025/3/24 |
3,730 |
3,770 |
3,700 |
3,760 |
+1.08% |
16,900 |
| 2025/3/21 |
3,790 |
3,800 |
3,700 |
3,720 |
-0.40% |
9,900 |
| 2025/3/19 |
3,565 |
3,770 |
3,565 |
3,735 |
+3.18% |
15,000 |
| 2025/3/18 |
3,665 |
3,720 |
3,585 |
3,620 |
-1.09% |
11,200 |
| 2025/3/17 |
3,670 |
3,670 |
3,620 |
3,660 |
+1.24% |
7,500 |
| 2025/3/14 |
3,575 |
3,635 |
3,565 |
3,615 |
+0.28% |
6,100 |
| 2025/3/13 |
3,640 |
3,660 |
3,605 |
3,605 |
+0.00% |
3,800 |
| 2025/3/12 |
3,580 |
3,645 |
3,580 |
3,605 |
-0.41% |
5,000 |
| 2025/3/11 |
3,500 |
3,680 |
3,480 |
3,620 |
+1.97% |
17,700 |
| 2025/3/10 |
3,570 |
3,575 |
3,540 |
3,550 |
-0.28% |
9,400 |
| 2025/3/7 |
3,565 |
3,640 |
3,550 |
3,560 |
-0.70% |
9,400 |
| 2025/3/6 |
3,630 |
3,630 |
3,545 |
3,585 |
+0.14% |
8,100 |
| 2025/3/5 |
3,585 |
3,635 |
3,565 |
3,580 |
-1.65% |
11,700 |
| 2025/3/4 |
3,610 |
3,655 |
3,570 |
3,640 |
-0.95% |
17,700 |
| 2025/3/3 |
3,755 |
3,815 |
3,640 |
3,675 |
-1.47% |
11,900 |
| 2025/2/28 |
3,730 |
3,760 |
3,640 |
3,730 |
-1.84% |
16,700 |
| 2025/2/27 |
3,805 |
3,860 |
3,765 |
3,800 |
-0.13% |
5,300 |
| 2025/2/26 |
3,840 |
3,880 |
3,795 |
3,805 |
-1.93% |
9,100 |
| 2025/2/25 |
3,825 |
3,935 |
3,795 |
3,880 |
-0.13% |
17,700 |
| 2025/2/21 |
3,780 |
3,895 |
3,765 |
3,885 |
+1.70% |
22,100 |
| 2025/2/20 |
3,715 |
3,880 |
3,715 |
3,820 |
+1.33% |
13,900 |
| 2025/2/19 |
3,820 |
3,830 |
3,745 |
3,770 |
-1.44% |
8,200 |
| 2025/2/18 |
3,790 |
3,885 |
3,715 |
3,825 |
+0.26% |
20,800 |
| 2025/2/17 |
3,870 |
3,950 |
3,815 |
3,815 |
-1.04% |
21,300 |
| 2025/2/14 |
3,965 |
3,965 |
3,850 |
3,855 |
-2.77% |
10,900 |
| 2025/2/13 |
4,020 |
4,030 |
3,965 |
3,965 |
+0.00% |
10,000 |
| 2025/2/12 |
4,040 |
4,055 |
3,915 |
3,965 |
-0.13% |
12,800 |
| 2025/2/10 |
3,805 |
4,015 |
3,805 |
3,970 |
+4.47% |
34,500 |
| 2025/2/7 |
3,800 |
3,825 |
3,755 |
3,800 |
+0.53% |
13,900 |
| 2025/2/6 |
3,795 |
3,890 |
3,780 |
3,780 |
-0.92% |
14,800 |
| 2025/2/5 |
3,895 |
3,895 |
3,790 |
3,815 |
+1.06% |
29,700 |
| 2025/2/4 |
3,830 |
3,830 |
3,750 |
3,775 |
+0.40% |
17,300 |
| 2025/2/3 |
3,865 |
3,865 |
3,760 |
3,760 |
-4.45% |
18,600 |
| 2025/1/31 |
3,770 |
3,940 |
3,760 |
3,935 |
+1.68% |
34,100 |
| 2025/1/30 |
3,900 |
3,900 |
3,775 |
3,870 |
+0.13% |
11,700 |
| 2025/1/29 |
3,890 |
3,995 |
3,835 |
3,865 |
+1.18% |
26,000 |
| 2025/1/28 |
3,760 |
3,850 |
3,755 |
3,820 |
-0.26% |
13,600 |
| 2025/1/27 |
3,770 |
3,830 |
3,610 |
3,830 |
+3.51% |
40,100 |
| 2025/1/24 |
3,705 |
3,785 |
3,630 |
3,700 |
+1.79% |
35,000 |
| 2025/1/23 |
3,605 |
3,740 |
3,595 |
3,635 |
+2.68% |
25,000 |
| 2025/1/22 |
3,535 |
3,600 |
3,510 |
3,540 |
+0.28% |
14,800 |
| 2025/1/21 |
3,675 |
3,675 |
3,485 |
3,530 |
-3.29% |
34,000 |
| 2025/1/20 |
3,595 |
3,665 |
3,545 |
3,650 |
+1.39% |
21,500 |
| 2025/1/17 |
3,540 |
3,630 |
3,485 |
3,600 |
+0.14% |
29,700 |
| 2025/1/16 |
3,680 |
3,755 |
3,540 |
3,595 |
-1.64% |
29,200 |
| 2025/1/15 |
3,680 |
3,770 |
3,635 |
3,655 |
-0.95% |
16,400 |
|
