日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,781 |
2,795 |
2,760 |
2,770 |
-0.36% |
2,700 |
2025/7/11 |
2,781 |
2,794 |
2,774 |
2,780 |
-0.54% |
3,700 |
2025/7/10 |
2,708 |
2,795 |
2,708 |
2,795 |
+3.67% |
5,400 |
2025/7/9 |
2,697 |
2,697 |
2,692 |
2,696 |
+0.15% |
1,500 |
2025/7/8 |
2,679 |
2,696 |
2,679 |
2,692 |
+0.45% |
3,100 |
2025/7/7 |
2,680 |
2,680 |
2,659 |
2,680 |
+1.13% |
3,100 |
2025/7/4 |
2,635 |
2,650 |
2,625 |
2,650 |
+0.88% |
2,200 |
2025/7/3 |
2,622 |
2,627 |
2,610 |
2,627 |
+1.04% |
2,600 |
2025/7/2 |
2,587 |
2,610 |
2,587 |
2,600 |
+0.54% |
2,300 |
2025/7/1 |
2,584 |
2,609 |
2,581 |
2,586 |
+0.08% |
2,000 |
2025/6/30 |
2,605 |
2,615 |
2,583 |
2,584 |
-0.15% |
7,100 |
2025/6/27 |
2,581 |
2,592 |
2,575 |
2,588 |
+1.09% |
4,900 |
2025/6/26 |
2,575 |
2,586 |
2,559 |
2,560 |
-0.35% |
3,800 |
2025/6/25 |
2,581 |
2,582 |
2,569 |
2,569 |
-0.46% |
2,000 |
2025/6/24 |
2,580 |
2,590 |
2,561 |
2,581 |
+0.08% |
2,100 |
2025/6/23 |
2,555 |
2,584 |
2,554 |
2,579 |
+1.14% |
1,800 |
2025/6/20 |
2,563 |
2,565 |
2,550 |
2,550 |
-0.35% |
1,000 |
2025/6/19 |
2,556 |
2,568 |
2,555 |
2,559 |
+0.16% |
2,000 |
2025/6/18 |
2,562 |
2,562 |
2,541 |
2,555 |
+0.39% |
3,200 |
2025/6/17 |
2,526 |
2,548 |
2,525 |
2,545 |
+0.71% |
5,200 |
2025/6/16 |
2,522 |
2,527 |
2,516 |
2,527 |
+0.48% |
1,800 |
2025/6/13 |
2,515 |
2,519 |
2,508 |
2,515 |
+0.00% |
1,300 |
2025/6/12 |
2,500 |
2,515 |
2,500 |
2,515 |
+0.60% |
1,200 |
2025/6/11 |
2,510 |
2,510 |
2,498 |
2,500 |
-0.48% |
4,600 |
2025/6/10 |
2,501 |
2,515 |
2,501 |
2,512 |
+0.48% |
2,200 |
2025/6/9 |
2,510 |
2,525 |
2,500 |
2,500 |
+0.16% |
2,300 |
2025/6/6 |
2,501 |
2,501 |
2,496 |
2,496 |
-0.20% |
3,400 |
2025/6/5 |
2,551 |
2,551 |
2,500 |
2,501 |
-2.04% |
6,000 |
2025/6/4 |
2,510 |
2,569 |
2,510 |
2,553 |
+1.71% |
6,800 |
2025/6/3 |
2,518 |
2,532 |
2,505 |
2,510 |
+0.36% |
2,100 |
2025/6/2 |
2,531 |
2,536 |
2,501 |
2,501 |
-0.56% |
5,600 |
2025/5/30 |
2,493 |
2,519 |
2,490 |
2,515 |
+0.68% |
5,000 |
2025/5/29 |
2,489 |
2,498 |
2,489 |
2,498 |
+0.24% |
3,000 |
2025/5/28 |
2,505 |
2,505 |
2,483 |
2,492 |
+0.08% |
3,700 |
2025/5/27 |
2,497 |
2,499 |
2,486 |
2,490 |
+0.40% |
1,900 |
2025/5/26 |
2,488 |
2,509 |
2,478 |
2,480 |
-0.04% |
4,000 |
2025/5/23 |
2,478 |
2,500 |
2,462 |
2,481 |
+0.94% |
8,900 |
2025/5/22 |
2,442 |
2,462 |
2,440 |
2,458 |
-2.38% |
32,100 |
2025/5/21 |
2,574 |
2,575 |
2,475 |
2,518 |
-3.34% |
25,800 |
2025/5/20 |
2,600 |
2,620 |
2,586 |
2,605 |
-0.99% |
10,700 |
2025/5/19 |
2,644 |
2,655 |
2,603 |
2,631 |
-1.90% |
6,500 |
2025/5/16 |
2,695 |
2,697 |
2,677 |
2,682 |
+0.19% |
3,000 |
2025/5/15 |
2,695 |
2,695 |
2,641 |
2,677 |
-0.63% |
4,300 |
2025/5/14 |
2,640 |
2,694 |
2,611 |
2,694 |
+2.05% |
9,900 |
2025/5/13 |
2,599 |
2,640 |
2,571 |
2,640 |
+1.54% |
13,100 |
2025/5/12 |
2,590 |
2,640 |
2,475 |
2,600 |
+1.80% |
65,600 |
2025/5/9 |
2,400 |
2,590 |
2,400 |
2,554 |
+16.20% |
146,100 |
2025/5/8 |
1,798 |
2,198 |
1,797 |
2,198 |
+22.25% |
18,200 |
2025/5/7 |
1,740 |
1,798 |
1,738 |
1,798 |
+1.24% |
700 |
2025/5/2 |
1,751 |
1,776 |
1,751 |
1,776 |
+1.49% |
200 |
2025/5/1 |
1,735 |
1,750 |
1,735 |
1,750 |
-1.41% |
700 |
2025/4/30 |
1,775 |
1,775 |
1,775 |
1,775 |
+0.80% |
800 |
2025/4/28 |
1,715 |
1,761 |
1,715 |
1,761 |
+4.45% |
1,800 |
2025/4/25 |
1,708 |
1,711 |
1,686 |
1,686 |
-1.98% |
1,200 |
2025/4/24 |
1,770 |
1,774 |
1,720 |
1,720 |
-2.27% |
1,100 |
2025/4/23 |
1,709 |
1,760 |
1,709 |
1,760 |
+0.63% |
400 |
2025/4/21 |
1,742 |
1,749 |
1,742 |
1,749 |
-0.17% |
700 |
2025/4/18 |
1,752 |
1,752 |
1,752 |
1,752 |
+0.17% |
200 |
2025/4/16 |
1,713 |
1,749 |
1,713 |
1,749 |
+1.69% |
400 |
2025/4/15 |
1,667 |
1,720 |
1,667 |
1,720 |
+3.24% |
1,500 |
2025/4/14 |
1,666 |
1,666 |
1,666 |
1,666 |
+0.97% |
100 |
2025/4/11 |
1,688 |
1,689 |
1,650 |
1,650 |
+2.61% |
400 |
2025/4/9 |
1,580 |
1,608 |
1,569 |
1,608 |
+0.82% |
1,400 |
2025/4/8 |
1,569 |
1,595 |
1,569 |
1,595 |
+4.32% |
400 |
2025/4/7 |
1,600 |
1,600 |
1,529 |
1,529 |
-7.11% |
2,500 |
2025/4/4 |
1,670 |
1,670 |
1,646 |
1,646 |
-1.44% |
300 |
2025/4/3 |
1,679 |
1,680 |
1,670 |
1,670 |
-0.65% |
1,700 |
2025/4/2 |
1,681 |
1,681 |
1,681 |
1,681 |
-1.12% |
100 |
2025/4/1 |
1,710 |
1,710 |
1,700 |
1,700 |
-2.86% |
2,000 |
2025/3/31 |
1,744 |
1,750 |
1,744 |
1,750 |
-0.11% |
1,300 |
2025/3/28 |
1,680 |
1,752 |
1,680 |
1,752 |
+4.91% |
2,900 |
2025/3/27 |
1,675 |
1,675 |
1,670 |
1,670 |
-0.30% |
1,200 |
2025/3/26 |
1,660 |
1,675 |
1,660 |
1,675 |
-0.89% |
1,100 |
2025/3/25 |
1,673 |
1,690 |
1,673 |
1,690 |
+1.02% |
1,800 |
2025/3/24 |
1,698 |
1,702 |
1,673 |
1,673 |
-1.93% |
500 |
2025/3/21 |
1,684 |
1,706 |
1,684 |
1,706 |
+0.65% |
1,200 |
2025/3/19 |
1,668 |
1,695 |
1,668 |
1,695 |
+1.44% |
600 |
2025/3/18 |
1,700 |
1,700 |
1,671 |
1,671 |
-1.94% |
1,000 |
2025/3/17 |
1,668 |
1,704 |
1,655 |
1,704 |
+2.16% |
4,300 |
2025/3/13 |
1,668 |
1,668 |
1,668 |
1,668 |
-0.30% |
100 |
2025/3/12 |
1,650 |
1,673 |
1,650 |
1,673 |
-1.01% |
500 |
2025/3/6 |
1,690 |
1,690 |
1,690 |
1,690 |
+1.44% |
100 |
2025/3/4 |
1,677 |
1,677 |
1,666 |
1,666 |
-2.00% |
200 |
2025/3/3 |
1,705 |
1,705 |
1,685 |
1,700 |
-0.35% |
400 |
2025/2/28 |
1,706 |
1,706 |
1,706 |
1,706 |
-0.23% |
1,400 |
2025/2/27 |
1,700 |
1,710 |
1,677 |
1,710 |
+2.89% |
300 |
2025/2/26 |
1,662 |
1,662 |
1,662 |
1,662 |
-1.07% |
100 |
2025/2/25 |
1,675 |
1,680 |
1,623 |
1,680 |
-0.06% |
2,900 |
2025/2/21 |
1,740 |
1,740 |
1,681 |
1,681 |
-1.12% |
300 |
2025/2/19 |
1,688 |
1,700 |
1,688 |
1,700 |
+0.00% |
200 |
2025/2/18 |
1,690 |
1,700 |
1,686 |
1,700 |
+0.00% |
700 |
2025/2/17 |
1,700 |
1,700 |
1,700 |
1,700 |
-1.05% |
200 |
2025/2/12 |
1,708 |
1,718 |
1,683 |
1,718 |
+0.47% |
800 |
2025/2/10 |
1,653 |
1,710 |
1,653 |
1,710 |
+3.45% |
1,700 |
2025/2/7 |
1,659 |
1,697 |
1,650 |
1,653 |
-2.71% |
1,100 |
2025/2/6 |
1,660 |
1,700 |
1,600 |
1,699 |
+2.47% |
4,200 |
2025/2/5 |
1,654 |
1,658 |
1,654 |
1,658 |
+0.30% |
900 |
2025/2/4 |
1,653 |
1,653 |
1,653 |
1,653 |
+0.12% |
1,000 |
2025/2/3 |
1,653 |
1,660 |
1,651 |
1,651 |
-0.36% |
2,600 |
2025/1/31 |
1,659 |
1,659 |
1,657 |
1,657 |
+0.06% |
1,800 |
2025/1/30 |
1,642 |
1,656 |
1,641 |
1,656 |
-0.24% |
700 |
2025/1/29 |
1,613 |
1,660 |
1,613 |
1,660 |
+2.34% |
3,000 |
2025/1/28 |
1,600 |
1,622 |
1,600 |
1,622 |
+0.68% |
1,100 |
2025/1/23 |
1,611 |
1,611 |
1,611 |
1,611 |
-0.37% |
100 |
2025/1/22 |
1,618 |
1,618 |
1,617 |
1,617 |
-0.61% |
200 |
2025/1/21 |
1,595 |
1,627 |
1,595 |
1,627 |
+2.01% |
1,000 |
2025/1/20 |
1,595 |
1,595 |
1,595 |
1,595 |
-0.19% |
100 |
2025/1/17 |
1,585 |
1,599 |
1,585 |
1,598 |
-2.32% |
1,800 |
2025/1/14 |
1,636 |
1,636 |
1,636 |
1,636 |
+0.00% |
300 |
2025/1/10 |
1,636 |
1,636 |
1,636 |
1,636 |
+1.30% |
200 |
2025/1/9 |
1,615 |
1,615 |
1,615 |
1,615 |
-0.68% |
300 |
2025/1/8 |
1,624 |
1,659 |
1,624 |
1,626 |
-1.93% |
1,000 |
2025/1/7 |
1,635 |
1,659 |
1,635 |
1,658 |
-0.12% |
900 |
2025/1/6 |
1,669 |
1,690 |
1,660 |
1,660 |
+4.34% |
2,400 |
2024/12/30 |
1,578 |
1,593 |
1,578 |
1,591 |
+0.06% |
1,300 |
2024/12/27 |
1,577 |
1,590 |
1,577 |
1,590 |
+0.82% |
400 |
2024/12/26 |
1,581 |
1,598 |
1,577 |
1,577 |
-0.25% |
1,100 |
2024/12/25 |
1,582 |
1,582 |
1,581 |
1,581 |
-0.57% |
3,500 |
2024/12/24 |
1,591 |
1,591 |
1,590 |
1,590 |
-1.18% |
300 |
2024/12/23 |
1,593 |
1,609 |
1,593 |
1,609 |
+0.12% |
500 |
2024/12/19 |
1,594 |
1,607 |
1,590 |
1,607 |
-0.37% |
1,500 |
2024/12/18 |
1,608 |
1,613 |
1,608 |
1,613 |
+0.31% |
200 |
2024/12/17 |
1,609 |
1,611 |
1,608 |
1,608 |
-1.35% |
1,800 |
|