| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,812 |
2,878 |
2,808 |
2,824 |
+0.46% |
39,800 |
| 2025/7/14 |
2,805 |
2,823 |
2,803 |
2,811 |
+0.07% |
26,700 |
| 2025/7/11 |
2,791 |
2,828 |
2,791 |
2,809 |
+0.64% |
46,900 |
| 2025/7/10 |
2,789 |
2,796 |
2,775 |
2,791 |
+0.07% |
45,100 |
| 2025/7/9 |
2,775 |
2,801 |
2,775 |
2,789 |
+0.50% |
37,100 |
| 2025/7/8 |
2,798 |
2,798 |
2,770 |
2,775 |
-0.54% |
25,900 |
| 2025/7/7 |
2,762 |
2,798 |
2,762 |
2,790 |
+1.05% |
50,500 |
| 2025/7/4 |
2,759 |
2,772 |
2,752 |
2,761 |
+0.07% |
36,000 |
| 2025/7/3 |
2,766 |
2,787 |
2,751 |
2,759 |
-0.47% |
52,000 |
| 2025/7/2 |
2,760 |
2,797 |
2,760 |
2,772 |
+0.22% |
40,600 |
| 2025/7/1 |
2,761 |
2,784 |
2,761 |
2,766 |
+0.18% |
31,100 |
| 2025/6/30 |
2,753 |
2,766 |
2,737 |
2,761 |
+0.15% |
72,300 |
| 2025/6/27 |
2,744 |
2,757 |
2,728 |
2,757 |
+0.04% |
70,700 |
| 2025/6/26 |
2,760 |
2,772 |
2,750 |
2,756 |
-0.18% |
35,300 |
| 2025/6/25 |
2,766 |
2,768 |
2,742 |
2,761 |
-1.04% |
37,100 |
| 2025/6/24 |
2,787 |
2,800 |
2,767 |
2,790 |
+0.32% |
25,500 |
| 2025/6/23 |
2,768 |
2,788 |
2,766 |
2,781 |
+0.51% |
18,100 |
| 2025/6/20 |
2,762 |
2,788 |
2,756 |
2,767 |
-0.14% |
50,400 |
| 2025/6/19 |
2,769 |
2,777 |
2,758 |
2,771 |
-0.57% |
22,300 |
| 2025/6/18 |
2,760 |
2,788 |
2,756 |
2,787 |
+1.24% |
52,700 |
| 2025/6/17 |
2,767 |
2,767 |
2,745 |
2,753 |
+0.00% |
21,500 |
| 2025/6/16 |
2,766 |
2,772 |
2,742 |
2,753 |
+0.40% |
21,600 |
| 2025/6/13 |
2,740 |
2,748 |
2,726 |
2,742 |
+0.07% |
39,400 |
| 2025/6/12 |
2,778 |
2,778 |
2,740 |
2,740 |
-0.98% |
39,400 |
| 2025/6/11 |
2,798 |
2,810 |
2,765 |
2,767 |
-0.97% |
52,500 |
| 2025/6/10 |
2,818 |
2,839 |
2,794 |
2,794 |
-2.21% |
77,600 |
| 2025/6/9 |
2,848 |
2,876 |
2,839 |
2,857 |
+0.63% |
48,900 |
| 2025/6/6 |
2,816 |
2,849 |
2,813 |
2,839 |
+0.75% |
57,800 |
| 2025/6/5 |
2,805 |
2,818 |
2,797 |
2,818 |
+0.68% |
50,500 |
| 2025/6/4 |
2,798 |
2,823 |
2,797 |
2,799 |
+0.00% |
56,900 |
| 2025/6/3 |
2,817 |
2,817 |
2,795 |
2,799 |
-0.64% |
34,800 |
| 2025/6/2 |
2,806 |
2,820 |
2,804 |
2,817 |
+0.14% |
31,300 |
| 2025/5/30 |
2,787 |
2,822 |
2,784 |
2,813 |
+0.18% |
31,800 |
| 2025/5/29 |
2,807 |
2,819 |
2,790 |
2,808 |
-0.28% |
41,800 |
| 2025/5/28 |
2,823 |
2,828 |
2,800 |
2,816 |
+0.32% |
31,300 |
| 2025/5/27 |
2,816 |
2,816 |
2,795 |
2,807 |
+0.36% |
13,100 |
| 2025/5/26 |
2,815 |
2,823 |
2,797 |
2,797 |
-0.07% |
25,400 |
| 2025/5/23 |
2,804 |
2,810 |
2,788 |
2,799 |
+0.32% |
19,900 |
| 2025/5/22 |
2,805 |
2,829 |
2,778 |
2,790 |
-0.07% |
27,500 |
| 2025/5/21 |
2,790 |
2,811 |
2,780 |
2,792 |
+0.40% |
26,000 |
| 2025/5/20 |
2,818 |
2,818 |
2,781 |
2,781 |
-1.28% |
31,500 |
| 2025/5/19 |
2,829 |
2,836 |
2,796 |
2,817 |
-0.42% |
29,200 |
| 2025/5/16 |
2,809 |
2,841 |
2,787 |
2,829 |
+0.96% |
51,300 |
| 2025/5/15 |
2,800 |
2,832 |
2,800 |
2,802 |
-0.57% |
32,800 |
| 2025/5/14 |
2,836 |
2,838 |
2,806 |
2,818 |
-1.67% |
40,300 |
| 2025/5/13 |
2,879 |
2,884 |
2,831 |
2,866 |
-0.45% |
58,800 |
| 2025/5/12 |
2,818 |
2,901 |
2,818 |
2,879 |
+2.16% |
82,400 |
| 2025/5/9 |
2,819 |
2,877 |
2,811 |
2,818 |
-0.60% |
107,200 |
| 2025/5/8 |
2,839 |
2,866 |
2,825 |
2,835 |
-0.42% |
91,800 |
| 2025/5/7 |
2,764 |
2,865 |
2,762 |
2,847 |
+2.59% |
141,700 |
| 2025/5/2 |
2,778 |
2,793 |
2,756 |
2,775 |
+0.18% |
41,500 |
| 2025/5/1 |
2,789 |
2,795 |
2,762 |
2,770 |
-0.82% |
45,300 |
| 2025/4/30 |
2,777 |
2,804 |
2,761 |
2,793 |
+0.58% |
56,900 |
| 2025/4/28 |
2,768 |
2,790 |
2,760 |
2,777 |
+0.25% |
71,200 |
| 2025/4/25 |
2,786 |
2,896 |
2,770 |
2,770 |
-5.65% |
178,800 |
| 2025/4/24 |
3,015 |
3,015 |
2,921 |
2,936 |
-2.94% |
71,600 |
| 2025/4/23 |
3,005 |
3,035 |
2,995 |
3,025 |
+0.83% |
55,600 |
| 2025/4/22 |
2,988 |
3,000 |
2,976 |
3,000 |
+0.57% |
56,100 |
| 2025/4/21 |
2,953 |
2,983 |
2,950 |
2,983 |
+1.02% |
51,700 |
| 2025/4/18 |
2,907 |
2,958 |
2,906 |
2,953 |
+1.93% |
46,600 |
| 2025/4/17 |
2,955 |
2,958 |
2,895 |
2,897 |
-2.00% |
35,600 |
| 2025/4/16 |
2,923 |
2,958 |
2,895 |
2,956 |
+1.55% |
76,200 |
| 2025/4/15 |
2,943 |
2,945 |
2,911 |
2,911 |
+0.48% |
48,500 |
| 2025/4/14 |
2,872 |
2,915 |
2,859 |
2,897 |
+1.08% |
67,300 |
| 2025/4/11 |
2,830 |
2,868 |
2,809 |
2,866 |
+0.67% |
68,700 |
| 2025/4/10 |
2,810 |
2,864 |
2,791 |
2,847 |
+2.67% |
68,400 |
| 2025/4/9 |
2,761 |
2,788 |
2,726 |
2,773 |
-0.25% |
76,100 |
| 2025/4/8 |
2,712 |
2,795 |
2,701 |
2,780 |
+4.43% |
78,500 |
| 2025/4/7 |
2,621 |
2,708 |
2,573 |
2,662 |
-3.48% |
137,100 |
| 2025/4/4 |
2,760 |
2,760 |
2,720 |
2,758 |
-0.47% |
94,000 |
| 2025/4/3 |
2,736 |
2,776 |
2,717 |
2,771 |
-0.18% |
61,700 |
| 2025/4/2 |
2,835 |
2,835 |
2,768 |
2,776 |
-1.17% |
57,200 |
| 2025/4/1 |
2,824 |
2,835 |
2,803 |
2,809 |
-0.14% |
53,800 |
| 2025/3/31 |
2,821 |
2,831 |
2,791 |
2,813 |
-1.23% |
57,200 |
| 2025/3/28 |
2,863 |
2,879 |
2,831 |
2,848 |
-0.59% |
75,500 |
| 2025/3/27 |
2,837 |
2,883 |
2,828 |
2,865 |
+0.81% |
95,000 |
| 2025/3/26 |
2,831 |
2,849 |
2,815 |
2,842 |
+0.96% |
68,300 |
| 2025/3/25 |
2,794 |
2,828 |
2,784 |
2,815 |
-0.21% |
75,000 |
| 2025/3/24 |
2,835 |
2,845 |
2,808 |
2,821 |
-1.02% |
76,800 |
| 2025/3/21 |
2,858 |
2,876 |
2,848 |
2,850 |
-0.45% |
111,200 |
| 2025/3/19 |
2,870 |
2,875 |
2,824 |
2,863 |
-0.35% |
101,800 |
| 2025/3/18 |
2,846 |
2,903 |
2,843 |
2,873 |
+1.02% |
118,800 |
| 2025/3/17 |
2,790 |
2,864 |
2,768 |
2,844 |
+1.39% |
230,200 |
| 2025/3/14 |
2,747 |
2,846 |
2,747 |
2,805 |
+1.74% |
254,800 |
| 2025/3/13 |
2,676 |
2,810 |
2,656 |
2,757 |
-0.72% |
1,036,800 |
| 2025/3/12 |
2,680 |
2,789 |
2,676 |
2,777 |
+3.00% |
1,007,500 |
| 2025/3/11 |
2,692 |
2,703 |
2,676 |
2,696 |
-0.22% |
345,900 |
| 2025/3/10 |
2,700 |
2,712 |
2,694 |
2,702 |
-0.22% |
248,700 |
| 2025/3/7 |
2,707 |
2,712 |
2,678 |
2,708 |
+0.07% |
158,400 |
| 2025/3/6 |
2,720 |
2,725 |
2,703 |
2,706 |
-0.11% |
174,000 |
| 2025/3/5 |
2,720 |
2,722 |
2,688 |
2,709 |
+0.93% |
123,300 |
| 2025/3/4 |
2,685 |
2,710 |
2,684 |
2,684 |
-0.37% |
230,100 |
| 2025/3/3 |
2,667 |
2,702 |
2,667 |
2,694 |
+1.01% |
171,800 |
| 2025/2/28 |
2,665 |
2,691 |
2,653 |
2,667 |
-0.71% |
178,400 |
| 2025/2/27 |
2,625 |
2,688 |
2,625 |
2,686 |
+1.90% |
198,700 |
| 2025/2/26 |
2,627 |
2,645 |
2,624 |
2,636 |
-0.38% |
168,200 |
| 2025/2/25 |
2,629 |
2,646 |
2,623 |
2,646 |
+0.65% |
149,100 |
| 2025/2/21 |
2,610 |
2,642 |
2,609 |
2,629 |
+0.04% |
126,400 |
| 2025/2/20 |
2,609 |
2,640 |
2,609 |
2,628 |
-0.98% |
224,100 |
| 2025/2/19 |
2,656 |
2,669 |
2,643 |
2,654 |
+0.15% |
135,000 |
| 2025/2/18 |
2,666 |
2,672 |
2,643 |
2,650 |
-0.60% |
89,300 |
| 2025/2/17 |
2,695 |
2,697 |
2,666 |
2,666 |
-0.30% |
74,400 |
| 2025/2/14 |
2,672 |
2,682 |
2,666 |
2,674 |
-0.34% |
48,200 |
| 2025/2/13 |
2,680 |
2,690 |
2,664 |
2,683 |
+0.37% |
56,400 |
| 2025/2/12 |
2,698 |
2,700 |
2,673 |
2,673 |
-0.19% |
88,300 |
| 2025/2/10 |
2,660 |
2,679 |
2,656 |
2,678 |
+0.41% |
101,100 |
| 2025/2/7 |
2,664 |
2,675 |
2,656 |
2,667 |
+0.15% |
163,700 |
| 2025/2/6 |
2,627 |
2,665 |
2,627 |
2,663 |
+1.22% |
94,700 |
| 2025/2/5 |
2,647 |
2,651 |
2,631 |
2,631 |
-0.11% |
81,300 |
| 2025/2/4 |
2,645 |
2,659 |
2,634 |
2,634 |
-0.42% |
75,600 |
| 2025/2/3 |
2,618 |
2,648 |
2,616 |
2,645 |
-0.56% |
149,000 |
| 2025/1/31 |
2,651 |
2,680 |
2,651 |
2,660 |
-0.93% |
106,300 |
| 2025/1/30 |
2,662 |
2,690 |
2,662 |
2,685 |
+0.79% |
72,600 |
| 2025/1/29 |
2,652 |
2,673 |
2,640 |
2,664 |
-0.04% |
62,100 |
| 2025/1/28 |
2,630 |
2,675 |
2,630 |
2,665 |
+1.02% |
70,500 |
| 2025/1/27 |
2,690 |
2,690 |
2,628 |
2,638 |
+0.19% |
108,800 |
| 2025/1/24 |
2,601 |
2,695 |
2,601 |
2,633 |
+0.00% |
167,600 |
| 2025/1/23 |
2,617 |
2,641 |
2,612 |
2,633 |
+0.46% |
94,200 |
| 2025/1/22 |
2,616 |
2,641 |
2,610 |
2,621 |
+0.38% |
70,600 |
| 2025/1/21 |
2,593 |
2,613 |
2,593 |
2,611 |
+1.12% |
59,900 |
| 2025/1/20 |
2,570 |
2,591 |
2,570 |
2,582 |
+0.55% |
83,400 |
| 2025/1/17 |
2,542 |
2,569 |
2,536 |
2,568 |
+0.75% |
67,800 |
| 2025/1/16 |
2,549 |
2,563 |
2,547 |
2,549 |
+0.20% |
80,700 |
|
