| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,412 |
2,437 |
2,390 |
2,390 |
-1.16% |
7,400 |
| 2025/7/11 |
2,429 |
2,445 |
2,415 |
2,418 |
+0.00% |
5,000 |
| 2025/7/10 |
2,391 |
2,427 |
2,391 |
2,418 |
+1.30% |
13,600 |
| 2025/7/9 |
2,374 |
2,405 |
2,374 |
2,387 |
+0.55% |
9,700 |
| 2025/7/8 |
2,363 |
2,385 |
2,363 |
2,374 |
+0.47% |
6,500 |
| 2025/7/7 |
2,385 |
2,388 |
2,363 |
2,363 |
-1.05% |
6,900 |
| 2025/7/4 |
2,360 |
2,411 |
2,350 |
2,388 |
+1.36% |
24,400 |
| 2025/7/3 |
2,330 |
2,364 |
2,329 |
2,356 |
+1.12% |
17,300 |
| 2025/7/2 |
2,352 |
2,374 |
2,330 |
2,330 |
-2.14% |
24,000 |
| 2025/7/1 |
2,435 |
2,435 |
2,381 |
2,381 |
-2.50% |
33,100 |
| 2025/6/30 |
2,466 |
2,466 |
2,433 |
2,442 |
-1.17% |
26,900 |
| 2025/6/27 |
2,495 |
2,497 |
2,451 |
2,471 |
-7.45% |
60,900 |
| 2025/6/26 |
2,649 |
2,670 |
2,638 |
2,670 |
+1.25% |
62,700 |
| 2025/6/25 |
2,637 |
2,640 |
2,629 |
2,637 |
+0.27% |
24,300 |
| 2025/6/24 |
2,623 |
2,630 |
2,610 |
2,630 |
+0.96% |
20,600 |
| 2025/6/23 |
2,600 |
2,617 |
2,598 |
2,605 |
+0.31% |
18,800 |
| 2025/6/20 |
2,601 |
2,611 |
2,597 |
2,597 |
-0.15% |
16,000 |
| 2025/6/19 |
2,610 |
2,616 |
2,600 |
2,601 |
-0.27% |
11,900 |
| 2025/6/18 |
2,618 |
2,645 |
2,608 |
2,608 |
-0.38% |
22,700 |
| 2025/6/17 |
2,601 |
2,625 |
2,598 |
2,618 |
+0.58% |
17,000 |
| 2025/6/16 |
2,620 |
2,623 |
2,594 |
2,603 |
-0.27% |
15,100 |
| 2025/6/13 |
2,624 |
2,645 |
2,601 |
2,610 |
-0.38% |
15,100 |
| 2025/6/12 |
2,614 |
2,630 |
2,598 |
2,620 |
+0.65% |
11,000 |
| 2025/6/11 |
2,636 |
2,638 |
2,600 |
2,603 |
-0.99% |
21,200 |
| 2025/6/10 |
2,612 |
2,633 |
2,600 |
2,629 |
+1.86% |
29,900 |
| 2025/6/9 |
2,580 |
2,610 |
2,580 |
2,581 |
+0.78% |
25,400 |
| 2025/6/6 |
2,552 |
2,571 |
2,552 |
2,561 |
+0.35% |
7,900 |
| 2025/6/5 |
2,572 |
2,580 |
2,549 |
2,552 |
-0.70% |
13,400 |
| 2025/6/4 |
2,577 |
2,577 |
2,552 |
2,570 |
+0.12% |
10,000 |
| 2025/6/3 |
2,572 |
2,572 |
2,544 |
2,567 |
+0.00% |
20,500 |
| 2025/6/2 |
2,598 |
2,619 |
2,561 |
2,567 |
+0.23% |
24,000 |
| 2025/5/30 |
2,577 |
2,593 |
2,550 |
2,561 |
-0.47% |
18,400 |
| 2025/5/29 |
2,566 |
2,618 |
2,560 |
2,573 |
+0.55% |
28,800 |
| 2025/5/28 |
2,545 |
2,583 |
2,540 |
2,559 |
+1.23% |
18,900 |
| 2025/5/27 |
2,516 |
2,560 |
2,510 |
2,528 |
+0.48% |
18,500 |
| 2025/5/26 |
2,497 |
2,535 |
2,476 |
2,516 |
+1.66% |
21,000 |
| 2025/5/23 |
2,480 |
2,498 |
2,470 |
2,475 |
+0.12% |
4,900 |
| 2025/5/22 |
2,490 |
2,510 |
2,472 |
2,472 |
-0.64% |
11,000 |
| 2025/5/21 |
2,493 |
2,512 |
2,483 |
2,488 |
-0.16% |
12,100 |
| 2025/5/20 |
2,522 |
2,522 |
2,491 |
2,492 |
-0.99% |
15,000 |
| 2025/5/19 |
2,510 |
2,541 |
2,501 |
2,517 |
+1.29% |
17,200 |
| 2025/5/16 |
2,465 |
2,508 |
2,465 |
2,485 |
+0.49% |
17,100 |
| 2025/5/15 |
2,491 |
2,520 |
2,472 |
2,473 |
-1.04% |
15,800 |
| 2025/5/14 |
2,555 |
2,557 |
2,471 |
2,499 |
-2.19% |
16,600 |
| 2025/5/13 |
2,584 |
2,600 |
2,542 |
2,555 |
-0.93% |
19,500 |
| 2025/5/12 |
2,534 |
2,579 |
2,530 |
2,579 |
+2.38% |
15,300 |
| 2025/5/9 |
2,539 |
2,539 |
2,480 |
2,519 |
-0.08% |
11,300 |
| 2025/5/8 |
2,455 |
2,545 |
2,455 |
2,521 |
+2.15% |
15,200 |
| 2025/5/7 |
2,503 |
2,555 |
2,465 |
2,468 |
-0.68% |
44,800 |
| 2025/5/2 |
2,448 |
2,485 |
2,444 |
2,485 |
+2.18% |
17,800 |
| 2025/5/1 |
2,446 |
2,480 |
2,417 |
2,432 |
-0.16% |
13,100 |
| 2025/4/30 |
2,440 |
2,443 |
2,413 |
2,436 |
+0.08% |
9,000 |
| 2025/4/28 |
2,382 |
2,434 |
2,380 |
2,434 |
+2.79% |
21,800 |
| 2025/4/25 |
2,384 |
2,384 |
2,357 |
2,368 |
-0.46% |
12,000 |
| 2025/4/24 |
2,341 |
2,383 |
2,340 |
2,379 |
+2.63% |
15,700 |
| 2025/4/23 |
2,287 |
2,328 |
2,268 |
2,318 |
+3.02% |
16,000 |
| 2025/4/22 |
2,255 |
2,261 |
2,241 |
2,250 |
-0.22% |
14,500 |
| 2025/4/21 |
2,230 |
2,258 |
2,223 |
2,255 |
+1.67% |
20,800 |
| 2025/4/18 |
2,202 |
2,218 |
2,202 |
2,218 |
+0.77% |
10,200 |
| 2025/4/17 |
2,207 |
2,208 |
2,197 |
2,201 |
+0.14% |
8,300 |
| 2025/4/16 |
2,200 |
2,208 |
2,195 |
2,198 |
-0.09% |
9,600 |
| 2025/4/15 |
2,208 |
2,249 |
2,200 |
2,200 |
+0.00% |
16,100 |
| 2025/4/14 |
2,222 |
2,235 |
2,197 |
2,200 |
-0.09% |
18,200 |
| 2025/4/11 |
2,178 |
2,202 |
2,170 |
2,202 |
+0.27% |
7,300 |
| 2025/4/10 |
2,219 |
2,219 |
2,190 |
2,196 |
+1.20% |
10,800 |
| 2025/4/9 |
2,153 |
2,180 |
2,145 |
2,170 |
-0.14% |
15,100 |
| 2025/4/8 |
2,154 |
2,191 |
2,152 |
2,173 |
+5.79% |
14,800 |
| 2025/4/7 |
2,146 |
2,152 |
2,042 |
2,054 |
-6.47% |
57,200 |
| 2025/4/4 |
2,218 |
2,231 |
2,170 |
2,196 |
-2.05% |
37,800 |
| 2025/4/3 |
2,222 |
2,249 |
2,215 |
2,242 |
-0.53% |
20,800 |
| 2025/4/2 |
2,259 |
2,259 |
2,247 |
2,254 |
-0.22% |
6,700 |
| 2025/4/1 |
2,279 |
2,279 |
2,235 |
2,259 |
-0.40% |
20,100 |
| 2025/3/31 |
2,269 |
2,288 |
2,259 |
2,268 |
+0.71% |
23,200 |
| 2025/3/28 |
2,200 |
2,258 |
2,200 |
2,252 |
+2.50% |
28,800 |
| 2025/3/27 |
2,210 |
2,225 |
2,197 |
2,197 |
-0.14% |
23,300 |
| 2025/3/26 |
2,224 |
2,225 |
2,200 |
2,200 |
-1.35% |
38,000 |
| 2025/3/25 |
2,252 |
2,259 |
2,226 |
2,230 |
-0.93% |
30,800 |
| 2025/3/24 |
2,290 |
2,293 |
2,251 |
2,251 |
-1.79% |
37,600 |
| 2025/3/21 |
2,295 |
2,300 |
2,289 |
2,292 |
-0.04% |
32,100 |
| 2025/3/19 |
2,299 |
2,313 |
2,293 |
2,293 |
+0.04% |
51,600 |
| 2025/3/18 |
2,389 |
2,400 |
2,285 |
2,292 |
+3.24% |
170,400 |
| 2025/3/17 |
2,220 |
2,220 |
2,220 |
2,220 |
+21.98% |
9,600 |
| 2025/3/14 |
1,815 |
1,839 |
1,809 |
1,820 |
-0.16% |
3,600 |
| 2025/3/13 |
1,826 |
1,835 |
1,823 |
1,823 |
-0.16% |
1,100 |
| 2025/3/12 |
1,819 |
1,833 |
1,818 |
1,826 |
+0.44% |
1,400 |
| 2025/3/11 |
1,823 |
1,834 |
1,818 |
1,818 |
-0.82% |
1,400 |
| 2025/3/10 |
1,828 |
1,834 |
1,812 |
1,833 |
+1.10% |
2,600 |
| 2025/3/7 |
1,822 |
1,829 |
1,811 |
1,813 |
-0.49% |
3,600 |
| 2025/3/6 |
1,834 |
1,834 |
1,822 |
1,822 |
+0.00% |
1,600 |
| 2025/3/5 |
1,825 |
1,839 |
1,819 |
1,822 |
+0.16% |
3,900 |
| 2025/3/4 |
1,819 |
1,846 |
1,818 |
1,819 |
+0.00% |
5,200 |
| 2025/3/3 |
1,820 |
1,829 |
1,818 |
1,819 |
-0.16% |
1,600 |
| 2025/2/28 |
1,808 |
1,822 |
1,808 |
1,822 |
-0.05% |
400 |
| 2025/2/27 |
1,804 |
1,824 |
1,804 |
1,823 |
+1.05% |
700 |
| 2025/2/26 |
1,820 |
1,822 |
1,804 |
1,804 |
-0.99% |
1,000 |
| 2025/2/25 |
1,805 |
1,823 |
1,802 |
1,822 |
-0.27% |
2,800 |
| 2025/2/21 |
1,810 |
1,827 |
1,810 |
1,827 |
+0.16% |
500 |
| 2025/2/20 |
1,832 |
1,834 |
1,800 |
1,824 |
-0.44% |
3,200 |
| 2025/2/19 |
1,835 |
1,835 |
1,823 |
1,832 |
-0.11% |
1,700 |
| 2025/2/18 |
1,834 |
1,835 |
1,816 |
1,834 |
+0.00% |
3,900 |
| 2025/2/17 |
1,809 |
1,835 |
1,802 |
1,834 |
+1.38% |
6,700 |
| 2025/2/14 |
1,800 |
1,813 |
1,754 |
1,809 |
+0.84% |
27,900 |
| 2025/2/13 |
1,812 |
1,821 |
1,786 |
1,794 |
-0.72% |
7,400 |
| 2025/2/12 |
1,770 |
1,822 |
1,769 |
1,807 |
+2.73% |
4,500 |
| 2025/2/10 |
1,760 |
1,770 |
1,756 |
1,759 |
-0.57% |
1,300 |
| 2025/2/7 |
1,756 |
1,769 |
1,740 |
1,769 |
+1.49% |
4,700 |
| 2025/2/6 |
1,756 |
1,756 |
1,741 |
1,743 |
-1.19% |
1,400 |
| 2025/2/5 |
1,751 |
1,764 |
1,741 |
1,764 |
+0.28% |
800 |
| 2025/2/4 |
1,724 |
1,759 |
1,724 |
1,759 |
-0.28% |
1,900 |
| 2025/2/3 |
1,751 |
1,764 |
1,745 |
1,764 |
+0.74% |
2,500 |
| 2025/1/31 |
1,750 |
1,752 |
1,748 |
1,751 |
-0.06% |
1,500 |
| 2025/1/30 |
1,751 |
1,760 |
1,750 |
1,752 |
+0.06% |
1,900 |
| 2025/1/29 |
1,754 |
1,754 |
1,750 |
1,751 |
-0.57% |
800 |
| 2025/1/28 |
1,748 |
1,761 |
1,747 |
1,761 |
+0.74% |
800 |
| 2025/1/27 |
1,729 |
1,773 |
1,729 |
1,748 |
+1.04% |
4,800 |
| 2025/1/24 |
1,717 |
1,730 |
1,705 |
1,730 |
+0.76% |
5,500 |
| 2025/1/23 |
1,715 |
1,723 |
1,713 |
1,717 |
-0.41% |
2,100 |
| 2025/1/22 |
1,715 |
1,724 |
1,711 |
1,724 |
+0.58% |
4,900 |
| 2025/1/21 |
1,722 |
1,728 |
1,714 |
1,714 |
-0.46% |
3,500 |
| 2025/1/20 |
1,726 |
1,729 |
1,719 |
1,722 |
+0.29% |
1,300 |
| 2025/1/17 |
1,728 |
1,743 |
1,716 |
1,717 |
-1.04% |
5,200 |
| 2025/1/16 |
1,734 |
1,755 |
1,730 |
1,735 |
-0.17% |
3,900 |
| 2025/1/15 |
1,751 |
1,764 |
1,731 |
1,738 |
-0.63% |
5,000 |
|
