| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,810 |
2,862 |
2,500 |
2,622 |
+4.46% |
877,900 |
| 2025/7/15 |
2,605 |
2,628 |
2,478 |
2,510 |
-5.03% |
298,700 |
| 2025/7/14 |
2,500 |
2,643 |
2,480 |
2,643 |
+0.53% |
228,900 |
| 2025/7/11 |
2,660 |
2,695 |
2,575 |
2,629 |
+1.12% |
275,700 |
| 2025/7/10 |
2,526 |
2,600 |
2,431 |
2,600 |
+2.44% |
364,200 |
| 2025/7/9 |
2,254 |
2,539 |
2,233 |
2,538 |
+5.57% |
354,800 |
| 2025/7/8 |
2,204 |
2,408 |
2,182 |
2,404 |
+8.58% |
239,700 |
| 2025/7/7 |
2,136 |
2,228 |
2,104 |
2,214 |
+1.93% |
150,000 |
| 2025/7/4 |
2,187 |
2,221 |
2,136 |
2,172 |
-0.64% |
200,500 |
| 2025/7/3 |
2,187 |
2,270 |
2,166 |
2,186 |
-1.09% |
123,400 |
| 2025/7/2 |
2,171 |
2,254 |
2,160 |
2,210 |
+1.19% |
151,800 |
| 2025/7/1 |
2,200 |
2,245 |
2,156 |
2,184 |
-1.40% |
116,600 |
| 2025/6/30 |
2,183 |
2,255 |
2,159 |
2,215 |
+3.84% |
169,600 |
| 2025/6/27 |
2,230 |
2,252 |
2,133 |
2,133 |
-4.99% |
178,300 |
| 2025/6/26 |
2,315 |
2,335 |
2,226 |
2,245 |
-1.79% |
107,800 |
| 2025/6/25 |
2,298 |
2,351 |
2,234 |
2,286 |
+0.97% |
126,100 |
| 2025/6/24 |
2,218 |
2,344 |
2,200 |
2,264 |
+3.05% |
207,900 |
| 2025/6/23 |
2,250 |
2,250 |
2,140 |
2,197 |
-4.48% |
273,000 |
| 2025/6/20 |
2,338 |
2,345 |
2,250 |
2,300 |
-1.08% |
142,100 |
| 2025/6/19 |
2,355 |
2,384 |
2,300 |
2,325 |
-2.27% |
145,000 |
| 2025/6/18 |
2,305 |
2,479 |
2,305 |
2,379 |
+4.43% |
322,800 |
| 2025/6/17 |
2,372 |
2,383 |
2,261 |
2,278 |
-1.89% |
130,600 |
| 2025/6/16 |
2,236 |
2,323 |
2,225 |
2,322 |
+6.22% |
141,100 |
| 2025/6/13 |
2,350 |
2,363 |
2,168 |
2,186 |
-4.67% |
205,800 |
| 2025/6/12 |
2,280 |
2,303 |
2,234 |
2,293 |
-0.39% |
84,900 |
| 2025/6/11 |
2,366 |
2,405 |
2,272 |
2,302 |
-0.60% |
118,700 |
| 2025/6/10 |
2,263 |
2,350 |
2,205 |
2,316 |
+2.84% |
144,400 |
| 2025/6/9 |
2,210 |
2,260 |
2,165 |
2,252 |
+3.54% |
83,300 |
| 2025/6/6 |
2,200 |
2,210 |
2,165 |
2,175 |
-1.81% |
61,700 |
| 2025/6/5 |
2,200 |
2,290 |
2,200 |
2,215 |
+1.61% |
115,700 |
| 2025/6/4 |
2,185 |
2,230 |
2,098 |
2,180 |
+0.18% |
158,400 |
| 2025/6/3 |
2,172 |
2,286 |
2,171 |
2,176 |
-0.14% |
120,500 |
| 2025/6/2 |
2,149 |
2,235 |
2,118 |
2,179 |
+1.59% |
125,400 |
| 2025/5/30 |
2,164 |
2,188 |
2,129 |
2,145 |
-3.12% |
127,100 |
| 2025/5/29 |
2,252 |
2,295 |
2,192 |
2,214 |
-2.51% |
123,700 |
| 2025/5/28 |
2,414 |
2,425 |
2,271 |
2,271 |
-0.74% |
160,900 |
| 2025/5/27 |
2,320 |
2,322 |
2,258 |
2,288 |
-2.31% |
112,800 |
| 2025/5/26 |
2,335 |
2,342 |
2,240 |
2,342 |
+2.85% |
162,900 |
| 2025/5/23 |
2,288 |
2,383 |
2,251 |
2,277 |
-0.78% |
176,100 |
| 2025/5/22 |
2,280 |
2,339 |
2,219 |
2,295 |
-1.08% |
256,300 |
| 2025/5/21 |
2,329 |
2,394 |
2,257 |
2,320 |
-6.41% |
499,100 |
| 2025/5/20 |
2,210 |
2,479 |
2,184 |
2,479 |
+17.10% |
800,100 |
| 2025/5/19 |
2,062 |
2,148 |
2,040 |
2,117 |
+0.24% |
210,100 |
| 2025/5/16 |
2,022 |
2,144 |
2,015 |
2,112 |
+5.28% |
285,500 |
| 2025/5/15 |
2,027 |
2,100 |
1,935 |
2,006 |
-3.42% |
464,300 |
| 2025/5/14 |
1,961 |
2,078 |
1,961 |
2,077 |
+8.12% |
459,000 |
| 2025/5/13 |
1,899 |
1,977 |
1,896 |
1,921 |
-0.05% |
191,400 |
| 2025/5/12 |
1,876 |
1,946 |
1,867 |
1,922 |
+6.84% |
319,600 |
| 2025/5/9 |
1,740 |
1,836 |
1,726 |
1,799 |
+5.82% |
309,100 |
| 2025/5/8 |
1,855 |
1,861 |
1,683 |
1,700 |
-8.75% |
531,200 |
| 2025/5/7 |
1,942 |
1,968 |
1,860 |
1,863 |
-2.05% |
153,500 |
| 2025/5/2 |
1,930 |
1,955 |
1,854 |
1,902 |
-3.06% |
174,800 |
| 2025/5/1 |
1,961 |
2,052 |
1,960 |
1,962 |
-1.01% |
254,900 |
| 2025/4/30 |
1,855 |
1,991 |
1,855 |
1,982 |
+6.96% |
322,000 |
| 2025/4/28 |
1,905 |
1,905 |
1,828 |
1,853 |
-0.64% |
203,300 |
| 2025/4/25 |
1,808 |
1,926 |
1,808 |
1,865 |
+3.15% |
329,700 |
| 2025/4/24 |
1,825 |
1,862 |
1,782 |
1,808 |
+1.29% |
341,900 |
| 2025/4/23 |
1,763 |
1,808 |
1,713 |
1,785 |
+3.06% |
298,700 |
| 2025/4/22 |
1,816 |
1,840 |
1,707 |
1,732 |
-2.75% |
383,400 |
| 2025/4/21 |
1,800 |
1,864 |
1,759 |
1,781 |
-1.06% |
421,100 |
| 2025/4/18 |
1,943 |
1,988 |
1,780 |
1,800 |
-7.12% |
665,800 |
| 2025/4/17 |
2,077 |
2,080 |
1,932 |
1,938 |
-5.65% |
355,200 |
| 2025/4/16 |
1,921 |
2,096 |
1,921 |
2,054 |
+9.20% |
849,800 |
| 2025/4/15 |
1,987 |
2,163 |
1,872 |
1,881 |
-9.87% |
1,123,500 |
| 2025/4/14 |
2,111 |
2,147 |
2,080 |
2,087 |
-0.33% |
382,500 |
| 2025/4/11 |
1,956 |
2,099 |
1,920 |
2,094 |
+5.97% |
323,000 |
| 2025/4/10 |
1,975 |
1,999 |
1,890 |
1,976 |
+10.76% |
255,400 |
| 2025/4/9 |
1,796 |
1,832 |
1,732 |
1,784 |
-2.83% |
225,100 |
| 2025/4/8 |
1,821 |
1,884 |
1,791 |
1,836 |
+7.18% |
275,900 |
| 2025/4/7 |
1,638 |
1,763 |
1,611 |
1,713 |
-10.69% |
332,500 |
| 2025/4/4 |
1,998 |
2,018 |
1,829 |
1,918 |
-5.28% |
308,600 |
| 2025/4/3 |
1,938 |
2,058 |
1,901 |
2,025 |
-1.51% |
199,100 |
| 2025/4/2 |
2,044 |
2,076 |
1,974 |
2,056 |
-0.44% |
205,900 |
| 2025/4/1 |
2,148 |
2,157 |
2,034 |
2,065 |
-1.85% |
231,600 |
| 2025/3/31 |
2,151 |
2,175 |
2,079 |
2,104 |
-5.52% |
287,300 |
| 2025/3/28 |
2,194 |
2,269 |
2,133 |
2,227 |
+6.91% |
409,900 |
| 2025/3/27 |
2,115 |
2,145 |
2,001 |
2,083 |
-2.66% |
232,800 |
| 2025/3/26 |
2,130 |
2,177 |
2,079 |
2,140 |
+0.85% |
257,900 |
| 2025/3/25 |
2,066 |
2,170 |
2,031 |
2,122 |
+1.53% |
271,000 |
| 2025/3/24 |
2,042 |
2,113 |
2,026 |
2,090 |
-0.10% |
202,200 |
| 2025/3/21 |
2,099 |
2,119 |
2,018 |
2,092 |
+1.31% |
386,600 |
| 2025/3/19 |
1,891 |
2,092 |
1,891 |
2,065 |
+10.13% |
713,900 |
| 2025/3/18 |
1,780 |
1,896 |
1,780 |
1,875 |
+6.23% |
216,000 |
| 2025/3/17 |
1,753 |
1,822 |
1,738 |
1,765 |
+3.34% |
248,300 |
| 2025/3/14 |
1,610 |
1,738 |
1,596 |
1,708 |
+6.09% |
299,400 |
| 2025/3/13 |
1,736 |
1,745 |
1,605 |
1,610 |
-5.79% |
362,400 |
| 2025/3/12 |
1,716 |
1,722 |
1,641 |
1,709 |
+1.73% |
291,200 |
| 2025/3/11 |
1,727 |
1,757 |
1,652 |
1,680 |
-6.61% |
408,900 |
| 2025/3/10 |
1,830 |
1,873 |
1,780 |
1,799 |
-0.17% |
246,800 |
| 2025/3/7 |
1,850 |
1,944 |
1,795 |
1,802 |
-4.66% |
429,800 |
| 2025/3/6 |
1,877 |
1,910 |
1,830 |
1,890 |
+1.67% |
278,100 |
| 2025/3/5 |
1,680 |
1,869 |
1,678 |
1,859 |
+9.10% |
420,100 |
| 2025/3/4 |
1,752 |
1,820 |
1,687 |
1,704 |
-2.74% |
238,700 |
| 2025/3/3 |
1,794 |
1,880 |
1,704 |
1,752 |
-1.41% |
289,600 |
| 2025/2/28 |
1,905 |
1,909 |
1,720 |
1,777 |
-3.42% |
353,600 |
| 2025/2/27 |
1,740 |
1,844 |
1,731 |
1,840 |
+5.87% |
264,700 |
| 2025/2/26 |
1,686 |
1,830 |
1,674 |
1,738 |
+4.57% |
106,800 |
| 2025/2/25 |
1,672 |
1,748 |
1,662 |
1,662 |
-1.89% |
80,900 |
| 2025/2/21 |
1,700 |
1,778 |
1,640 |
1,694 |
-1.28% |
93,000 |
| 2025/2/20 |
1,796 |
1,822 |
1,714 |
1,716 |
-5.71% |
63,800 |
| 2025/2/19 |
1,804 |
1,820 |
1,710 |
1,820 |
-0.22% |
124,100 |
| 2025/2/18 |
1,816 |
1,860 |
1,812 |
1,824 |
-0.55% |
41,400 |
| 2025/2/17 |
1,868 |
1,914 |
1,834 |
1,834 |
-1.40% |
58,100 |
| 2025/2/14 |
1,792 |
1,870 |
1,762 |
1,860 |
+4.49% |
80,400 |
| 2025/2/13 |
1,980 |
1,980 |
1,764 |
1,780 |
-9.83% |
192,500 |
| 2025/2/12 |
1,936 |
1,976 |
1,886 |
1,974 |
+3.57% |
98,100 |
| 2025/2/10 |
1,872 |
1,916 |
1,842 |
1,906 |
+2.47% |
62,600 |
| 2025/2/7 |
1,864 |
1,898 |
1,840 |
1,860 |
-1.27% |
62,000 |
| 2025/2/6 |
1,788 |
1,930 |
1,782 |
1,884 |
+3.97% |
141,600 |
| 2025/2/5 |
1,818 |
1,862 |
1,800 |
1,812 |
-0.77% |
149,900 |
| 2025/2/4 |
1,896 |
1,908 |
1,810 |
1,826 |
-3.08% |
127,900 |
| 2025/2/3 |
1,940 |
1,950 |
1,836 |
1,884 |
-5.33% |
150,100 |
| 2025/1/31 |
1,978 |
1,994 |
1,864 |
1,990 |
-0.60% |
193,900 |
| 2025/1/30 |
2,050 |
2,084 |
2,000 |
2,002 |
-3.19% |
105,600 |
| 2025/1/29 |
2,168 |
2,188 |
2,060 |
2,068 |
-3.09% |
167,400 |
| 2025/1/28 |
2,070 |
2,134 |
2,040 |
2,134 |
+0.57% |
116,400 |
| 2025/1/27 |
2,146 |
2,180 |
2,070 |
2,122 |
+2.31% |
278,000 |
| 2025/1/24 |
1,952 |
2,132 |
1,920 |
2,074 |
+11.51% |
497,400 |
| 2025/1/23 |
1,984 |
2,086 |
1,856 |
1,860 |
-5.39% |
256,300 |
| 2025/1/22 |
1,996 |
2,048 |
1,928 |
1,966 |
+1.44% |
241,900 |
| 2025/1/21 |
1,820 |
1,988 |
1,820 |
1,938 |
+5.67% |
300,700 |
| 2025/1/20 |
1,940 |
1,940 |
1,814 |
1,834 |
-4.48% |
162,700 |
| 2025/1/17 |
1,886 |
1,934 |
1,794 |
1,920 |
-1.34% |
324,700 |
|
