| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,616 |
2,636 |
2,607 |
2,615 |
-0.23% |
144,700 |
| 2025/7/15 |
2,620 |
2,638 |
2,613 |
2,621 |
+0.04% |
113,900 |
| 2025/7/14 |
2,614 |
2,637 |
2,611 |
2,620 |
+0.11% |
139,300 |
| 2025/7/11 |
2,625 |
2,655 |
2,611 |
2,617 |
+0.85% |
134,000 |
| 2025/7/10 |
2,600 |
2,613 |
2,583 |
2,595 |
-0.57% |
148,400 |
| 2025/7/9 |
2,590 |
2,626 |
2,586 |
2,610 |
+0.54% |
123,000 |
| 2025/7/8 |
2,595 |
2,600 |
2,578 |
2,596 |
+0.04% |
115,200 |
| 2025/7/7 |
2,590 |
2,602 |
2,580 |
2,595 |
+0.00% |
116,500 |
| 2025/7/4 |
2,602 |
2,610 |
2,590 |
2,595 |
-0.50% |
112,400 |
| 2025/7/3 |
2,630 |
2,636 |
2,604 |
2,608 |
-1.47% |
119,400 |
| 2025/7/2 |
2,642 |
2,666 |
2,634 |
2,647 |
-0.75% |
113,400 |
| 2025/7/1 |
2,680 |
2,695 |
2,656 |
2,667 |
+0.49% |
191,800 |
| 2025/6/30 |
2,661 |
2,674 |
2,653 |
2,654 |
+0.76% |
166,800 |
| 2025/6/27 |
2,637 |
2,651 |
2,613 |
2,634 |
+0.80% |
236,600 |
| 2025/6/26 |
2,624 |
2,635 |
2,597 |
2,613 |
-0.42% |
170,900 |
| 2025/6/25 |
2,646 |
2,650 |
2,608 |
2,624 |
-1.46% |
250,900 |
| 2025/6/24 |
2,646 |
2,710 |
2,636 |
2,663 |
+2.31% |
323,800 |
| 2025/6/23 |
2,610 |
2,636 |
2,601 |
2,603 |
-0.99% |
133,300 |
| 2025/6/20 |
2,644 |
2,652 |
2,611 |
2,629 |
-0.72% |
302,300 |
| 2025/6/19 |
2,678 |
2,678 |
2,643 |
2,648 |
-1.27% |
178,500 |
| 2025/6/18 |
2,690 |
2,712 |
2,681 |
2,682 |
-0.89% |
191,300 |
| 2025/6/17 |
2,695 |
2,741 |
2,695 |
2,706 |
+0.82% |
163,100 |
| 2025/6/16 |
2,669 |
2,705 |
2,660 |
2,684 |
-0.22% |
215,800 |
| 2025/6/13 |
2,771 |
2,775 |
2,671 |
2,690 |
-3.72% |
430,500 |
| 2025/6/12 |
2,803 |
2,817 |
2,784 |
2,794 |
-0.21% |
103,400 |
| 2025/6/11 |
2,790 |
2,807 |
2,784 |
2,800 |
+0.00% |
138,500 |
| 2025/6/10 |
2,800 |
2,819 |
2,789 |
2,800 |
-0.50% |
171,600 |
| 2025/6/9 |
2,838 |
2,842 |
2,807 |
2,814 |
-0.92% |
124,500 |
| 2025/6/6 |
2,854 |
2,859 |
2,835 |
2,840 |
+0.53% |
83,000 |
| 2025/6/5 |
2,842 |
2,854 |
2,817 |
2,825 |
-1.22% |
90,300 |
| 2025/6/4 |
2,856 |
2,885 |
2,851 |
2,860 |
-1.38% |
118,000 |
| 2025/6/3 |
2,893 |
2,916 |
2,883 |
2,900 |
-0.31% |
142,900 |
| 2025/6/2 |
2,908 |
2,939 |
2,870 |
2,909 |
-1.09% |
125,700 |
| 2025/5/30 |
2,880 |
2,952 |
2,862 |
2,941 |
+1.59% |
178,000 |
| 2025/5/29 |
2,933 |
2,938 |
2,886 |
2,895 |
+0.28% |
112,300 |
| 2025/5/28 |
2,883 |
2,914 |
2,875 |
2,887 |
+0.49% |
141,700 |
| 2025/5/27 |
2,873 |
2,904 |
2,858 |
2,873 |
+0.42% |
83,100 |
| 2025/5/26 |
2,863 |
2,875 |
2,844 |
2,861 |
+0.39% |
100,800 |
| 2025/5/23 |
2,820 |
2,863 |
2,817 |
2,850 |
+1.35% |
148,300 |
| 2025/5/22 |
2,793 |
2,816 |
2,783 |
2,812 |
+0.57% |
93,900 |
| 2025/5/21 |
2,838 |
2,851 |
2,793 |
2,796 |
-1.89% |
79,200 |
| 2025/5/20 |
2,890 |
2,890 |
2,850 |
2,850 |
-1.28% |
136,400 |
| 2025/5/19 |
2,866 |
2,899 |
2,861 |
2,887 |
+1.01% |
143,600 |
| 2025/5/16 |
2,851 |
2,866 |
2,815 |
2,858 |
+1.24% |
170,900 |
| 2025/5/15 |
2,830 |
2,854 |
2,809 |
2,823 |
-0.25% |
145,300 |
| 2025/5/14 |
2,815 |
2,840 |
2,782 |
2,830 |
-0.04% |
210,000 |
| 2025/5/13 |
2,907 |
2,907 |
2,825 |
2,831 |
-2.65% |
290,100 |
| 2025/5/12 |
2,935 |
2,940 |
2,876 |
2,908 |
-1.29% |
148,400 |
| 2025/5/9 |
2,954 |
2,977 |
2,928 |
2,946 |
-0.27% |
116,100 |
| 2025/5/8 |
3,050 |
3,050 |
2,925 |
2,954 |
-1.86% |
194,500 |
| 2025/5/7 |
2,964 |
3,055 |
2,964 |
3,010 |
+3.19% |
185,100 |
| 2025/5/2 |
2,880 |
2,917 |
2,866 |
2,917 |
+0.34% |
286,600 |
| 2025/5/1 |
3,045 |
3,065 |
2,893 |
2,907 |
-5.62% |
325,500 |
| 2025/4/30 |
3,055 |
3,175 |
3,010 |
3,080 |
+0.00% |
258,600 |
| 2025/4/28 |
3,040 |
3,080 |
3,030 |
3,080 |
+1.32% |
133,200 |
| 2025/4/25 |
3,040 |
3,080 |
3,020 |
3,040 |
+0.00% |
89,100 |
| 2025/4/24 |
3,115 |
3,120 |
3,010 |
3,040 |
-3.03% |
228,000 |
| 2025/4/23 |
3,175 |
3,175 |
3,115 |
3,135 |
-1.26% |
182,200 |
| 2025/4/22 |
3,185 |
3,185 |
3,145 |
3,175 |
+0.16% |
125,100 |
| 2025/4/21 |
3,165 |
3,225 |
3,160 |
3,170 |
+0.32% |
101,800 |
| 2025/4/18 |
3,150 |
3,170 |
3,130 |
3,160 |
+1.44% |
100,300 |
| 2025/4/17 |
3,085 |
3,130 |
3,080 |
3,115 |
+1.63% |
145,100 |
| 2025/4/16 |
3,030 |
3,080 |
3,005 |
3,065 |
+2.00% |
203,800 |
| 2025/4/15 |
3,055 |
3,060 |
2,984 |
3,005 |
-0.83% |
228,700 |
| 2025/4/14 |
3,000 |
3,045 |
2,995 |
3,030 |
+2.05% |
235,600 |
| 2025/4/11 |
2,909 |
2,971 |
2,897 |
2,969 |
+1.19% |
281,100 |
| 2025/4/10 |
2,877 |
2,976 |
2,861 |
2,934 |
+0.58% |
513,800 |
| 2025/4/9 |
2,889 |
2,962 |
2,875 |
2,917 |
+0.59% |
479,300 |
| 2025/4/8 |
2,829 |
2,910 |
2,771 |
2,900 |
+3.46% |
416,100 |
| 2025/4/7 |
2,785 |
2,883 |
2,762 |
2,803 |
-2.84% |
484,600 |
| 2025/4/4 |
2,794 |
2,892 |
2,782 |
2,885 |
+2.85% |
282,300 |
| 2025/4/3 |
2,753 |
2,805 |
2,747 |
2,805 |
+0.57% |
162,100 |
| 2025/4/2 |
2,847 |
2,850 |
2,789 |
2,789 |
-1.69% |
148,500 |
| 2025/4/1 |
2,839 |
2,860 |
2,832 |
2,837 |
+0.57% |
107,200 |
| 2025/3/31 |
2,862 |
2,866 |
2,815 |
2,821 |
-1.60% |
177,500 |
| 2025/3/28 |
2,872 |
2,899 |
2,850 |
2,867 |
-1.27% |
114,800 |
| 2025/3/27 |
2,900 |
2,913 |
2,867 |
2,904 |
+0.45% |
184,500 |
| 2025/3/26 |
2,896 |
2,925 |
2,870 |
2,891 |
+0.14% |
168,100 |
| 2025/3/25 |
2,848 |
2,920 |
2,848 |
2,887 |
+1.30% |
115,100 |
| 2025/3/24 |
2,885 |
2,885 |
2,827 |
2,850 |
-1.38% |
117,500 |
| 2025/3/21 |
2,883 |
2,911 |
2,879 |
2,890 |
+0.17% |
128,700 |
| 2025/3/19 |
2,878 |
2,894 |
2,863 |
2,885 |
+0.17% |
114,000 |
| 2025/3/18 |
2,884 |
2,911 |
2,869 |
2,880 |
-0.28% |
133,700 |
| 2025/3/17 |
2,886 |
2,910 |
2,881 |
2,888 |
+0.03% |
102,900 |
| 2025/3/14 |
2,885 |
2,907 |
2,882 |
2,887 |
+0.66% |
156,000 |
| 2025/3/13 |
2,865 |
2,892 |
2,851 |
2,868 |
-1.44% |
140,800 |
| 2025/3/12 |
2,859 |
2,937 |
2,859 |
2,910 |
+0.03% |
193,200 |
| 2025/3/11 |
2,910 |
2,950 |
2,889 |
2,909 |
-0.21% |
233,000 |
| 2025/3/10 |
2,933 |
2,966 |
2,915 |
2,915 |
+0.17% |
175,800 |
| 2025/3/7 |
2,924 |
2,942 |
2,889 |
2,910 |
-0.34% |
217,200 |
| 2025/3/6 |
2,894 |
2,940 |
2,894 |
2,920 |
+1.60% |
132,400 |
| 2025/3/5 |
2,845 |
2,881 |
2,845 |
2,874 |
-0.48% |
128,000 |
| 2025/3/4 |
2,924 |
2,931 |
2,873 |
2,888 |
-1.26% |
154,600 |
| 2025/3/3 |
2,886 |
2,935 |
2,886 |
2,925 |
+1.35% |
127,700 |
| 2025/2/28 |
2,912 |
2,933 |
2,881 |
2,886 |
-1.06% |
179,300 |
| 2025/2/27 |
2,923 |
2,949 |
2,898 |
2,917 |
+0.03% |
132,900 |
| 2025/2/26 |
2,954 |
2,966 |
2,896 |
2,916 |
-1.32% |
154,800 |
| 2025/2/25 |
2,930 |
2,963 |
2,930 |
2,955 |
+0.58% |
66,300 |
| 2025/2/21 |
2,986 |
2,999 |
2,920 |
2,938 |
-1.84% |
121,100 |
| 2025/2/20 |
2,969 |
3,015 |
2,956 |
2,993 |
+0.91% |
134,800 |
| 2025/2/19 |
2,965 |
2,981 |
2,950 |
2,966 |
+0.27% |
46,800 |
| 2025/2/18 |
2,927 |
2,984 |
2,886 |
2,958 |
-0.24% |
77,000 |
| 2025/2/17 |
2,975 |
2,998 |
2,963 |
2,965 |
+0.10% |
57,000 |
| 2025/2/14 |
2,988 |
2,998 |
2,961 |
2,962 |
+0.34% |
99,400 |
| 2025/2/13 |
2,932 |
2,982 |
2,927 |
2,952 |
+1.06% |
115,300 |
| 2025/2/12 |
2,888 |
2,954 |
2,888 |
2,921 |
+0.24% |
143,900 |
| 2025/2/10 |
2,898 |
2,945 |
2,898 |
2,914 |
+0.55% |
61,000 |
| 2025/2/7 |
2,929 |
2,956 |
2,892 |
2,898 |
-0.55% |
86,000 |
| 2025/2/6 |
2,941 |
2,954 |
2,891 |
2,914 |
-1.29% |
139,800 |
| 2025/2/5 |
3,030 |
3,045 |
2,943 |
2,952 |
-0.81% |
154,900 |
| 2025/2/4 |
3,085 |
3,085 |
2,976 |
2,976 |
+0.47% |
249,700 |
| 2025/2/3 |
3,080 |
3,085 |
2,883 |
2,962 |
-2.24% |
367,200 |
| 2025/1/31 |
2,946 |
3,055 |
2,907 |
3,030 |
+3.77% |
305,800 |
| 2025/1/30 |
2,887 |
2,920 |
2,878 |
2,920 |
+1.25% |
153,800 |
| 2025/1/29 |
2,872 |
2,897 |
2,860 |
2,884 |
+0.42% |
136,800 |
| 2025/1/28 |
2,840 |
2,900 |
2,830 |
2,872 |
+1.48% |
145,500 |
| 2025/1/27 |
2,870 |
2,870 |
2,820 |
2,830 |
-0.39% |
79,000 |
| 2025/1/24 |
2,794 |
2,862 |
2,762 |
2,841 |
+2.08% |
196,300 |
| 2025/1/23 |
2,749 |
2,785 |
2,735 |
2,783 |
+1.24% |
85,500 |
| 2025/1/22 |
2,782 |
2,782 |
2,737 |
2,749 |
-0.94% |
86,100 |
| 2025/1/21 |
2,792 |
2,799 |
2,753 |
2,775 |
-0.04% |
98,500 |
| 2025/1/20 |
2,788 |
2,799 |
2,756 |
2,776 |
+1.09% |
99,900 |
| 2025/1/17 |
2,779 |
2,784 |
2,705 |
2,746 |
-1.19% |
104,200 |
|
