| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,173 |
2,213 |
2,141 |
2,155 |
-1.46% |
1,475,300 |
| 2025/7/15 |
2,123 |
2,226 |
2,112 |
2,187 |
+4.64% |
3,559,600 |
| 2025/7/14 |
2,106 |
2,127 |
2,083 |
2,090 |
-0.62% |
1,127,000 |
| 2025/7/11 |
2,090 |
2,128 |
2,087 |
2,103 |
+0.29% |
1,265,100 |
| 2025/7/10 |
2,097 |
2,115 |
2,075 |
2,097 |
+0.43% |
1,054,600 |
| 2025/7/9 |
2,044 |
2,094 |
2,023 |
2,088 |
+2.91% |
1,227,100 |
| 2025/7/8 |
2,045 |
2,083 |
2,021 |
2,029 |
-1.22% |
1,605,100 |
| 2025/7/7 |
2,051 |
2,089 |
2,045 |
2,054 |
-0.48% |
810,000 |
| 2025/7/4 |
2,081 |
2,098 |
2,058 |
2,064 |
-0.10% |
1,469,500 |
| 2025/7/3 |
2,152 |
2,156 |
2,064 |
2,066 |
-5.14% |
3,258,700 |
| 2025/7/2 |
2,250 |
2,278 |
2,175 |
2,178 |
-4.05% |
1,942,800 |
| 2025/7/1 |
2,327 |
2,344 |
2,259 |
2,270 |
-1.35% |
1,977,700 |
| 2025/6/30 |
2,265 |
2,342 |
2,237 |
2,301 |
+2.27% |
2,949,400 |
| 2025/6/27 |
2,298 |
2,315 |
2,237 |
2,250 |
-1.79% |
2,110,100 |
| 2025/6/26 |
2,255 |
2,317 |
2,219 |
2,291 |
+1.78% |
2,719,300 |
| 2025/6/25 |
2,214 |
2,292 |
2,164 |
2,251 |
-2.72% |
5,457,700 |
| 2025/6/24 |
2,300 |
2,331 |
2,293 |
2,314 |
+1.22% |
1,704,700 |
| 2025/6/23 |
2,252 |
2,294 |
2,237 |
2,286 |
-0.13% |
1,389,600 |
| 2025/6/20 |
2,308 |
2,313 |
2,226 |
2,289 |
-0.95% |
2,580,200 |
| 2025/6/19 |
2,297 |
2,365 |
2,291 |
2,311 |
+0.00% |
3,704,800 |
| 2025/6/18 |
2,245 |
2,343 |
2,236 |
2,311 |
+2.94% |
4,631,600 |
| 2025/6/17 |
2,190 |
2,248 |
2,185 |
2,245 |
+1.58% |
3,076,900 |
| 2025/6/16 |
2,104 |
2,214 |
2,088 |
2,210 |
+5.24% |
3,794,300 |
| 2025/6/13 |
2,147 |
2,229 |
2,080 |
2,100 |
-0.24% |
8,385,100 |
| 2025/6/12 |
2,080 |
2,151 |
2,058 |
2,105 |
+5.04% |
8,391,900 |
| 2025/6/11 |
2,000 |
2,014 |
1,983 |
2,004 |
+0.20% |
1,300,700 |
| 2025/6/10 |
2,010 |
2,023 |
1,978 |
2,000 |
-0.30% |
1,692,100 |
| 2025/6/9 |
1,991 |
2,019 |
1,982 |
2,006 |
+1.62% |
2,015,600 |
| 2025/6/6 |
1,968 |
2,009 |
1,967 |
1,974 |
+0.36% |
1,727,300 |
| 2025/6/5 |
1,964 |
1,995 |
1,942 |
1,967 |
+0.36% |
1,832,900 |
| 2025/6/4 |
1,969 |
1,978 |
1,931 |
1,960 |
-1.36% |
3,020,700 |
| 2025/6/3 |
2,018 |
2,018 |
1,981 |
1,987 |
-1.88% |
2,170,800 |
| 2025/6/2 |
2,081 |
2,081 |
2,022 |
2,025 |
-2.13% |
2,266,800 |
| 2025/5/30 |
2,094 |
2,134 |
2,059 |
2,069 |
-2.08% |
3,054,100 |
| 2025/5/29 |
2,060 |
2,113 |
2,043 |
2,113 |
+2.67% |
3,327,100 |
| 2025/5/28 |
2,042 |
2,101 |
2,039 |
2,058 |
+1.03% |
2,639,300 |
| 2025/5/27 |
2,043 |
2,053 |
2,016 |
2,037 |
-0.10% |
1,788,200 |
| 2025/5/26 |
2,086 |
2,119 |
2,033 |
2,039 |
-1.92% |
2,909,900 |
| 2025/5/23 |
2,020 |
2,085 |
2,012 |
2,079 |
+3.64% |
3,370,300 |
| 2025/5/22 |
1,959 |
2,060 |
1,948 |
2,006 |
+2.14% |
3,890,600 |
| 2025/5/21 |
2,015 |
2,042 |
1,958 |
1,964 |
-2.53% |
2,799,200 |
| 2025/5/20 |
1,982 |
2,017 |
1,961 |
2,015 |
+1.66% |
3,104,100 |
| 2025/5/19 |
1,961 |
2,017 |
1,945 |
1,982 |
-1.44% |
3,402,500 |
| 2025/5/16 |
2,023 |
2,096 |
2,008 |
2,011 |
+0.75% |
6,532,400 |
| 2025/5/15 |
1,924 |
2,028 |
1,900 |
1,996 |
+3.37% |
7,462,800 |
| 2025/5/14 |
1,998 |
2,022 |
1,857 |
1,931 |
-14.10% |
17,228,300 |
| 2025/5/13 |
2,330 |
2,335 |
2,200 |
2,248 |
-2.39% |
4,393,900 |
| 2025/5/12 |
2,370 |
2,392 |
2,282 |
2,303 |
-2.29% |
3,499,500 |
| 2025/5/9 |
2,290 |
2,391 |
2,287 |
2,357 |
+3.47% |
4,092,300 |
| 2025/5/8 |
2,210 |
2,300 |
2,207 |
2,278 |
+3.50% |
3,966,800 |
| 2025/5/7 |
2,206 |
2,223 |
2,183 |
2,201 |
-1.12% |
2,247,000 |
| 2025/5/2 |
2,200 |
2,229 |
2,165 |
2,226 |
+2.44% |
3,931,300 |
| 2025/5/1 |
2,166 |
2,177 |
2,130 |
2,173 |
-0.37% |
2,880,800 |
| 2025/4/30 |
2,090 |
2,184 |
2,084 |
2,181 |
+5.36% |
5,727,000 |
| 2025/4/28 |
2,090 |
2,093 |
2,053 |
2,070 |
-0.58% |
2,295,000 |
| 2025/4/25 |
2,045 |
2,090 |
2,037 |
2,082 |
+2.21% |
3,920,000 |
| 2025/4/24 |
2,048 |
2,070 |
2,006 |
2,037 |
-1.31% |
3,836,200 |
| 2025/4/23 |
2,050 |
2,069 |
2,003 |
2,064 |
+3.67% |
4,061,000 |
| 2025/4/22 |
2,049 |
2,062 |
1,989 |
1,991 |
-3.21% |
4,404,600 |
| 2025/4/21 |
2,110 |
2,115 |
2,045 |
2,057 |
-3.74% |
4,358,400 |
| 2025/4/18 |
2,139 |
2,150 |
2,103 |
2,137 |
+0.38% |
3,446,100 |
| 2025/4/17 |
2,142 |
2,149 |
2,070 |
2,129 |
+0.09% |
6,506,100 |
| 2025/4/16 |
2,216 |
2,228 |
2,090 |
2,127 |
-10.10% |
16,363,600 |
| 2025/4/15 |
2,380 |
2,398 |
2,332 |
2,366 |
+0.60% |
2,643,100 |
| 2025/4/14 |
2,370 |
2,405 |
2,340 |
2,352 |
-0.34% |
3,416,500 |
| 2025/4/11 |
2,309 |
2,362 |
2,246 |
2,360 |
+0.04% |
5,335,600 |
| 2025/4/10 |
2,372 |
2,372 |
2,300 |
2,359 |
+6.89% |
4,809,700 |
| 2025/4/9 |
2,233 |
2,242 |
2,147 |
2,207 |
-2.69% |
5,369,300 |
| 2025/4/8 |
2,237 |
2,285 |
2,206 |
2,268 |
+13.17% |
5,250,900 |
| 2025/4/7 |
2,000 |
2,102 |
1,993 |
2,004 |
-11.44% |
6,971,000 |
| 2025/4/4 |
2,300 |
2,310 |
2,151 |
2,263 |
-2.46% |
8,690,100 |
| 2025/4/3 |
2,200 |
2,390 |
2,200 |
2,320 |
+0.09% |
8,276,800 |
| 2025/4/2 |
2,318 |
2,339 |
2,257 |
2,318 |
+0.35% |
4,962,500 |
| 2025/4/1 |
2,411 |
2,412 |
2,310 |
2,310 |
-3.63% |
4,677,700 |
| 2025/3/31 |
2,494 |
2,509 |
2,393 |
2,397 |
-4.54% |
5,497,200 |
| 2025/3/28 |
2,550 |
2,592 |
2,494 |
2,511 |
-2.52% |
6,658,400 |
| 2025/3/27 |
2,630 |
2,652 |
2,561 |
2,576 |
-2.24% |
4,441,900 |
| 2025/3/26 |
2,727 |
2,727 |
2,631 |
2,635 |
-3.41% |
4,887,800 |
| 2025/3/25 |
2,784 |
2,786 |
2,721 |
2,728 |
-1.27% |
2,973,100 |
| 2025/3/24 |
2,841 |
2,848 |
2,754 |
2,763 |
-2.23% |
4,298,800 |
| 2025/3/21 |
2,897 |
2,936 |
2,822 |
2,826 |
-1.26% |
6,512,500 |
| 2025/3/19 |
2,862 |
2,916 |
2,827 |
2,862 |
+0.39% |
8,335,600 |
| 2025/3/18 |
2,840 |
2,878 |
2,797 |
2,851 |
+2.11% |
9,371,800 |
| 2025/3/17 |
2,679 |
2,792 |
2,660 |
2,792 |
+5.00% |
11,868,800 |
| 2025/3/14 |
2,699 |
2,700 |
2,595 |
2,659 |
-1.66% |
10,245,300 |
| 2025/3/13 |
2,776 |
2,904 |
2,704 |
2,704 |
-0.81% |
19,090,500 |
| 2025/3/12 |
2,750 |
2,819 |
2,691 |
2,726 |
+1.41% |
12,259,700 |
| 2025/3/11 |
2,893 |
2,911 |
2,638 |
2,688 |
-9.22% |
14,430,100 |
| 2025/3/10 |
2,774 |
3,085 |
2,741 |
2,961 |
+10.73% |
22,024,400 |
| 2025/3/7 |
2,674 |
2,737 |
2,582 |
2,674 |
-3.50% |
16,042,000 |
| 2025/3/6 |
2,605 |
2,889 |
2,578 |
2,771 |
+6.29% |
17,294,700 |
| 2025/3/5 |
2,657 |
2,712 |
2,596 |
2,607 |
-2.10% |
5,963,300 |
| 2025/3/4 |
2,640 |
2,689 |
2,556 |
2,663 |
+0.00% |
9,295,800 |
| 2025/3/3 |
2,650 |
2,670 |
2,563 |
2,663 |
+1.64% |
7,488,600 |
| 2025/2/28 |
2,605 |
2,684 |
2,525 |
2,620 |
+3.72% |
12,686,600 |
| 2025/2/27 |
2,511 |
2,606 |
2,506 |
2,526 |
+0.60% |
4,964,400 |
| 2025/2/26 |
2,503 |
2,548 |
2,481 |
2,511 |
-1.02% |
5,341,700 |
| 2025/2/25 |
2,365 |
2,550 |
2,365 |
2,537 |
+6.82% |
7,468,000 |
| 2025/2/21 |
2,459 |
2,479 |
2,364 |
2,375 |
-5.08% |
6,400,700 |
| 2025/2/20 |
2,555 |
2,622 |
2,495 |
2,502 |
-1.96% |
7,240,900 |
| 2025/2/19 |
2,531 |
2,610 |
2,495 |
2,552 |
+0.35% |
8,560,100 |
| 2025/2/18 |
2,605 |
2,646 |
2,517 |
2,543 |
-3.16% |
8,971,300 |
| 2025/2/17 |
2,455 |
2,626 |
2,432 |
2,626 |
+7.58% |
15,082,800 |
| 2025/2/14 |
2,704 |
2,709 |
2,393 |
2,441 |
-9.26% |
20,925,900 |
| 2025/2/13 |
2,930 |
2,966 |
2,690 |
2,690 |
-20.65% |
14,444,900 |
| 2025/2/12 |
3,300 |
3,420 |
3,265 |
3,390 |
+2.88% |
6,056,800 |
| 2025/2/10 |
3,185 |
3,300 |
3,145 |
3,295 |
+3.62% |
3,415,700 |
| 2025/2/7 |
3,105 |
3,195 |
3,090 |
3,180 |
+2.42% |
3,034,200 |
| 2025/2/6 |
3,085 |
3,130 |
3,050 |
3,105 |
+0.65% |
3,141,100 |
| 2025/2/5 |
2,967 |
3,095 |
2,967 |
3,085 |
+5.00% |
5,382,200 |
| 2025/2/4 |
2,782 |
2,954 |
2,771 |
2,938 |
+5.91% |
6,330,500 |
| 2025/2/3 |
2,771 |
2,811 |
2,722 |
2,774 |
-0.54% |
2,554,700 |
| 2025/1/31 |
2,826 |
2,826 |
2,755 |
2,789 |
-1.31% |
3,579,100 |
| 2025/1/30 |
2,787 |
2,887 |
2,771 |
2,826 |
+0.86% |
5,098,300 |
| 2025/1/29 |
2,763 |
2,908 |
2,752 |
2,802 |
+0.68% |
4,871,500 |
| 2025/1/28 |
2,715 |
2,815 |
2,678 |
2,783 |
+2.35% |
4,267,900 |
| 2025/1/27 |
2,800 |
2,865 |
2,711 |
2,719 |
-1.91% |
4,700,100 |
| 2025/1/24 |
2,803 |
2,853 |
2,760 |
2,772 |
-0.43% |
4,122,200 |
| 2025/1/23 |
2,905 |
2,907 |
2,758 |
2,784 |
-4.10% |
4,813,800 |
| 2025/1/22 |
2,838 |
3,010 |
2,802 |
2,903 |
+4.12% |
10,424,700 |
| 2025/1/21 |
2,766 |
2,821 |
2,716 |
2,788 |
+1.98% |
3,677,200 |
| 2025/1/20 |
2,760 |
2,851 |
2,723 |
2,734 |
-0.91% |
4,071,400 |
| 2025/1/17 |
2,760 |
2,790 |
2,709 |
2,759 |
-0.68% |
2,865,700 |
|
