| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,720 |
2,745 |
2,695 |
2,732 |
+0.26% |
9,400 |
| 2025/7/11 |
2,736 |
2,742 |
2,694 |
2,725 |
-0.18% |
4,700 |
| 2025/7/10 |
2,750 |
2,757 |
2,682 |
2,730 |
+0.40% |
9,400 |
| 2025/7/9 |
2,677 |
2,730 |
2,677 |
2,719 |
+1.57% |
5,900 |
| 2025/7/8 |
2,615 |
2,702 |
2,615 |
2,677 |
+2.37% |
6,600 |
| 2025/7/7 |
2,600 |
2,630 |
2,598 |
2,615 |
+0.58% |
2,600 |
| 2025/7/4 |
2,601 |
2,601 |
2,592 |
2,600 |
+0.97% |
600 |
| 2025/7/3 |
2,575 |
2,599 |
2,575 |
2,575 |
+0.00% |
2,300 |
| 2025/7/2 |
2,606 |
2,611 |
2,563 |
2,575 |
-0.96% |
16,400 |
| 2025/7/1 |
2,570 |
2,640 |
2,555 |
2,600 |
+1.96% |
9,100 |
| 2025/6/30 |
2,548 |
2,580 |
2,548 |
2,550 |
+0.08% |
3,600 |
| 2025/6/27 |
2,540 |
2,572 |
2,521 |
2,548 |
+1.11% |
6,600 |
| 2025/6/26 |
2,502 |
2,540 |
2,502 |
2,520 |
+0.72% |
4,000 |
| 2025/6/25 |
2,518 |
2,521 |
2,488 |
2,502 |
-0.64% |
3,000 |
| 2025/6/24 |
2,507 |
2,518 |
2,500 |
2,518 |
+0.72% |
2,100 |
| 2025/6/23 |
2,510 |
2,534 |
2,482 |
2,500 |
-0.48% |
3,300 |
| 2025/6/20 |
2,471 |
2,640 |
2,460 |
2,512 |
+1.74% |
15,700 |
| 2025/6/19 |
2,474 |
2,476 |
2,450 |
2,469 |
-1.00% |
4,600 |
| 2025/6/18 |
2,500 |
2,501 |
2,484 |
2,494 |
-0.24% |
2,000 |
| 2025/6/17 |
2,523 |
2,523 |
2,429 |
2,500 |
+0.12% |
3,200 |
| 2025/6/16 |
2,451 |
2,506 |
2,448 |
2,497 |
+1.88% |
5,800 |
| 2025/6/13 |
2,451 |
2,451 |
2,420 |
2,451 |
-0.49% |
1,100 |
| 2025/6/12 |
2,450 |
2,484 |
2,440 |
2,463 |
+0.94% |
9,100 |
| 2025/6/11 |
2,400 |
2,460 |
2,400 |
2,440 |
+1.67% |
5,300 |
| 2025/6/10 |
2,459 |
2,459 |
2,387 |
2,400 |
-2.40% |
13,900 |
| 2025/6/9 |
2,485 |
2,485 |
2,424 |
2,459 |
-1.05% |
2,700 |
| 2025/6/6 |
2,489 |
2,500 |
2,466 |
2,485 |
-1.07% |
6,200 |
| 2025/6/5 |
2,508 |
2,532 |
2,490 |
2,512 |
-0.99% |
15,200 |
| 2025/6/4 |
2,516 |
2,550 |
2,466 |
2,537 |
+0.20% |
5,600 |
| 2025/6/3 |
2,497 |
2,575 |
2,496 |
2,532 |
+1.36% |
11,600 |
| 2025/6/2 |
2,510 |
2,510 |
2,455 |
2,498 |
-0.48% |
11,500 |
| 2025/5/30 |
2,449 |
2,522 |
2,447 |
2,510 |
+1.33% |
16,100 |
| 2025/5/29 |
2,450 |
2,477 |
2,421 |
2,477 |
+2.06% |
9,700 |
| 2025/5/28 |
2,443 |
2,460 |
2,427 |
2,427 |
-0.12% |
3,300 |
| 2025/5/27 |
2,407 |
2,433 |
2,407 |
2,430 |
+0.29% |
4,900 |
| 2025/5/26 |
2,413 |
2,428 |
2,409 |
2,423 |
-0.21% |
9,000 |
| 2025/5/23 |
2,363 |
2,450 |
2,363 |
2,428 |
+2.19% |
4,500 |
| 2025/5/22 |
2,399 |
2,399 |
2,370 |
2,376 |
-0.96% |
1,400 |
| 2025/5/21 |
2,386 |
2,433 |
2,372 |
2,399 |
+0.76% |
10,300 |
| 2025/5/20 |
2,350 |
2,413 |
2,350 |
2,381 |
+2.15% |
14,600 |
| 2025/5/19 |
2,379 |
2,394 |
2,331 |
2,331 |
-1.65% |
8,400 |
| 2025/5/16 |
2,350 |
2,377 |
2,300 |
2,370 |
+1.76% |
9,000 |
| 2025/5/15 |
2,350 |
2,374 |
2,329 |
2,329 |
-2.06% |
5,600 |
| 2025/5/14 |
2,411 |
2,430 |
2,378 |
2,378 |
-1.37% |
6,100 |
| 2025/5/13 |
2,451 |
2,570 |
2,379 |
2,411 |
-0.99% |
61,000 |
| 2025/5/12 |
2,383 |
2,480 |
2,383 |
2,435 |
+3.62% |
38,100 |
| 2025/5/9 |
2,351 |
2,394 |
2,333 |
2,350 |
+0.34% |
8,600 |
| 2025/5/8 |
2,292 |
2,380 |
2,289 |
2,342 |
+3.40% |
26,400 |
| 2025/5/7 |
2,258 |
2,279 |
2,195 |
2,265 |
+0.62% |
16,500 |
| 2025/5/2 |
2,261 |
2,263 |
2,251 |
2,251 |
-0.40% |
4,700 |
| 2025/5/1 |
2,292 |
2,300 |
2,248 |
2,260 |
-1.35% |
9,400 |
| 2025/4/30 |
2,292 |
2,319 |
2,233 |
2,291 |
+3.29% |
31,300 |
| 2025/4/28 |
2,141 |
2,219 |
2,141 |
2,218 |
+5.07% |
7,300 |
| 2025/4/25 |
2,214 |
2,216 |
2,111 |
2,111 |
-1.40% |
17,300 |
| 2025/4/24 |
2,203 |
2,203 |
2,131 |
2,141 |
-2.64% |
6,200 |
| 2025/4/23 |
2,215 |
2,215 |
2,182 |
2,199 |
+1.15% |
1,400 |
| 2025/4/22 |
2,210 |
2,270 |
2,165 |
2,174 |
-1.63% |
12,000 |
| 2025/4/21 |
2,221 |
2,221 |
2,191 |
2,210 |
-0.50% |
700 |
| 2025/4/18 |
2,104 |
2,224 |
2,104 |
2,221 |
+5.56% |
5,200 |
| 2025/4/17 |
2,073 |
2,124 |
2,052 |
2,104 |
+0.33% |
1,800 |
| 2025/4/16 |
2,150 |
2,150 |
2,071 |
2,097 |
-2.42% |
7,700 |
| 2025/4/15 |
2,220 |
2,220 |
2,149 |
2,149 |
-2.32% |
6,100 |
| 2025/4/14 |
2,180 |
2,217 |
2,158 |
2,200 |
+2.76% |
8,500 |
| 2025/4/11 |
2,150 |
2,188 |
2,126 |
2,141 |
-3.65% |
5,300 |
| 2025/4/10 |
2,150 |
2,222 |
2,105 |
2,222 |
+11.10% |
9,100 |
| 2025/4/9 |
2,031 |
2,031 |
1,955 |
2,000 |
-3.89% |
6,400 |
| 2025/4/8 |
2,036 |
2,155 |
2,036 |
2,081 |
+3.84% |
7,600 |
| 2025/4/7 |
2,010 |
2,043 |
1,930 |
2,004 |
-5.25% |
12,300 |
| 2025/4/4 |
2,218 |
2,218 |
2,020 |
2,115 |
-6.75% |
23,700 |
| 2025/4/3 |
2,226 |
2,312 |
2,201 |
2,268 |
-0.70% |
5,500 |
| 2025/4/2 |
2,367 |
2,368 |
2,275 |
2,284 |
-2.56% |
9,600 |
| 2025/4/1 |
2,400 |
2,400 |
2,324 |
2,344 |
-0.38% |
5,400 |
| 2025/3/31 |
2,310 |
2,355 |
2,260 |
2,353 |
+1.64% |
20,200 |
| 2025/3/28 |
2,383 |
2,414 |
2,310 |
2,315 |
-5.12% |
17,800 |
| 2025/3/27 |
2,390 |
2,465 |
2,390 |
2,440 |
+2.22% |
12,400 |
| 2025/3/26 |
2,391 |
2,400 |
2,380 |
2,387 |
+0.72% |
7,700 |
| 2025/3/25 |
2,360 |
2,390 |
2,360 |
2,370 |
+0.51% |
6,400 |
| 2025/3/24 |
2,335 |
2,387 |
2,333 |
2,358 |
+1.68% |
4,500 |
| 2025/3/21 |
2,350 |
2,359 |
2,311 |
2,319 |
-1.15% |
4,700 |
| 2025/3/19 |
2,359 |
2,385 |
2,346 |
2,346 |
-0.72% |
8,700 |
| 2025/3/18 |
2,330 |
2,363 |
2,330 |
2,363 |
+1.55% |
1,900 |
| 2025/3/17 |
2,357 |
2,385 |
2,322 |
2,327 |
-0.17% |
9,900 |
| 2025/3/14 |
2,328 |
2,345 |
2,307 |
2,331 |
+0.60% |
3,200 |
| 2025/3/13 |
2,314 |
2,331 |
2,310 |
2,317 |
+1.09% |
5,400 |
| 2025/3/12 |
2,301 |
2,317 |
2,290 |
2,292 |
-0.30% |
4,000 |
| 2025/3/11 |
2,319 |
2,319 |
2,267 |
2,299 |
-1.67% |
6,300 |
| 2025/3/10 |
2,365 |
2,365 |
2,325 |
2,338 |
-1.31% |
3,600 |
| 2025/3/7 |
2,328 |
2,369 |
2,320 |
2,369 |
+1.41% |
7,400 |
| 2025/3/6 |
2,319 |
2,347 |
2,308 |
2,336 |
+0.73% |
6,600 |
| 2025/3/5 |
2,342 |
2,360 |
2,304 |
2,319 |
-2.36% |
7,200 |
| 2025/3/4 |
2,372 |
2,375 |
2,294 |
2,375 |
-1.25% |
12,500 |
| 2025/3/3 |
2,373 |
2,408 |
2,373 |
2,405 |
+1.56% |
10,600 |
| 2025/2/28 |
2,314 |
2,368 |
2,286 |
2,368 |
+2.25% |
23,100 |
| 2025/2/27 |
2,260 |
2,321 |
2,260 |
2,316 |
+2.16% |
7,200 |
| 2025/2/26 |
2,270 |
2,270 |
2,245 |
2,267 |
-0.18% |
3,600 |
| 2025/2/25 |
2,249 |
2,271 |
2,244 |
2,271 |
+0.58% |
5,700 |
| 2025/2/21 |
2,240 |
2,260 |
2,240 |
2,258 |
+0.27% |
6,300 |
| 2025/2/20 |
2,252 |
2,270 |
2,250 |
2,252 |
-0.44% |
11,300 |
| 2025/2/19 |
2,251 |
2,282 |
2,251 |
2,262 |
-0.70% |
6,700 |
| 2025/2/18 |
2,274 |
2,295 |
2,268 |
2,278 |
+0.00% |
13,100 |
| 2025/2/17 |
2,270 |
2,289 |
2,270 |
2,278 |
-0.39% |
4,200 |
| 2025/2/14 |
2,260 |
2,300 |
2,241 |
2,287 |
+0.09% |
11,600 |
| 2025/2/13 |
2,250 |
2,319 |
2,245 |
2,285 |
+1.56% |
12,200 |
| 2025/2/12 |
2,224 |
2,250 |
2,216 |
2,250 |
+0.90% |
9,000 |
| 2025/2/10 |
2,187 |
2,238 |
2,187 |
2,230 |
+1.55% |
13,900 |
| 2025/2/7 |
2,230 |
2,230 |
2,168 |
2,196 |
-1.74% |
10,200 |
| 2025/2/6 |
2,178 |
2,251 |
2,178 |
2,235 |
+3.66% |
17,300 |
| 2025/2/5 |
2,116 |
2,172 |
2,116 |
2,156 |
+1.89% |
12,800 |
| 2025/2/4 |
2,080 |
2,120 |
2,070 |
2,116 |
+2.62% |
12,700 |
| 2025/2/3 |
2,091 |
2,100 |
2,052 |
2,062 |
-1.01% |
10,700 |
| 2025/1/31 |
2,070 |
2,127 |
2,048 |
2,083 |
+3.32% |
17,800 |
| 2025/1/30 |
2,156 |
2,172 |
2,010 |
2,016 |
-6.80% |
87,000 |
| 2025/1/29 |
2,160 |
2,197 |
2,111 |
2,163 |
+0.14% |
10,800 |
| 2025/1/28 |
2,184 |
2,212 |
2,160 |
2,160 |
-0.51% |
41,300 |
| 2025/1/27 |
2,131 |
2,189 |
2,130 |
2,171 |
+1.92% |
14,600 |
| 2025/1/24 |
2,115 |
2,135 |
2,115 |
2,130 |
-0.23% |
4,000 |
| 2025/1/23 |
2,110 |
2,135 |
2,110 |
2,135 |
+0.05% |
5,200 |
| 2025/1/22 |
2,110 |
2,135 |
2,089 |
2,134 |
+0.14% |
11,900 |
| 2025/1/21 |
2,120 |
2,140 |
2,112 |
2,131 |
+0.14% |
8,500 |
| 2025/1/20 |
2,091 |
2,128 |
2,061 |
2,128 |
+2.31% |
8,300 |
| 2025/1/17 |
2,052 |
2,098 |
2,052 |
2,080 |
+0.82% |
13,200 |
| 2025/1/16 |
2,050 |
2,082 |
2,045 |
2,063 |
+0.78% |
21,800 |
| 2025/1/15 |
2,035 |
2,069 |
2,031 |
2,047 |
+1.09% |
9,000 |
|
