| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,192 |
2,205 |
2,188 |
2,193 |
+0.55% |
5,400 |
| 2025/7/11 |
2,175 |
2,190 |
2,165 |
2,181 |
+0.28% |
4,500 |
| 2025/7/10 |
2,170 |
2,180 |
2,170 |
2,175 |
+0.42% |
600 |
| 2025/7/9 |
2,162 |
2,179 |
2,160 |
2,166 |
+0.00% |
2,000 |
| 2025/7/8 |
2,170 |
2,172 |
2,166 |
2,166 |
-0.18% |
900 |
| 2025/7/7 |
2,180 |
2,186 |
2,170 |
2,170 |
-0.73% |
4,500 |
| 2025/7/4 |
2,190 |
2,199 |
2,186 |
2,186 |
+0.00% |
2,900 |
| 2025/7/3 |
2,192 |
2,194 |
2,186 |
2,186 |
+0.05% |
2,800 |
| 2025/7/2 |
2,188 |
2,194 |
2,182 |
2,185 |
+0.14% |
2,200 |
| 2025/7/1 |
2,195 |
2,195 |
2,182 |
2,182 |
-0.59% |
3,400 |
| 2025/6/30 |
2,173 |
2,200 |
2,154 |
2,195 |
+2.09% |
9,700 |
| 2025/6/27 |
2,139 |
2,179 |
2,138 |
2,150 |
+0.94% |
13,900 |
| 2025/6/26 |
2,113 |
2,130 |
2,112 |
2,130 |
+0.71% |
2,600 |
| 2025/6/25 |
2,124 |
2,137 |
2,115 |
2,115 |
+0.24% |
1,400 |
| 2025/6/24 |
2,109 |
2,122 |
2,107 |
2,110 |
+0.43% |
5,600 |
| 2025/6/23 |
2,121 |
2,134 |
2,101 |
2,101 |
-1.08% |
7,300 |
| 2025/6/20 |
2,126 |
2,128 |
2,124 |
2,124 |
-0.28% |
3,100 |
| 2025/6/19 |
2,149 |
2,149 |
2,129 |
2,130 |
-0.88% |
3,700 |
| 2025/6/18 |
2,126 |
2,149 |
2,126 |
2,149 |
+0.89% |
3,800 |
| 2025/6/17 |
2,109 |
2,157 |
2,109 |
2,130 |
+0.71% |
4,700 |
| 2025/6/16 |
2,141 |
2,154 |
2,102 |
2,115 |
-1.63% |
13,400 |
| 2025/6/13 |
2,189 |
2,190 |
2,145 |
2,150 |
-1.74% |
17,600 |
| 2025/6/12 |
2,189 |
2,189 |
2,176 |
2,188 |
-0.09% |
2,400 |
| 2025/6/11 |
2,191 |
2,191 |
2,177 |
2,190 |
-0.05% |
4,000 |
| 2025/6/10 |
2,198 |
2,198 |
2,190 |
2,191 |
-0.18% |
2,000 |
| 2025/6/9 |
2,191 |
2,196 |
2,175 |
2,195 |
+0.41% |
5,200 |
| 2025/6/6 |
2,185 |
2,210 |
2,185 |
2,186 |
+0.05% |
4,700 |
| 2025/6/5 |
2,175 |
2,194 |
2,172 |
2,185 |
+0.64% |
4,300 |
| 2025/6/4 |
2,185 |
2,201 |
2,171 |
2,171 |
-0.64% |
10,000 |
| 2025/6/3 |
2,191 |
2,191 |
2,175 |
2,185 |
-0.36% |
8,200 |
| 2025/6/2 |
2,217 |
2,230 |
2,192 |
2,193 |
-2.01% |
15,400 |
| 2025/5/30 |
2,228 |
2,250 |
2,221 |
2,238 |
+0.00% |
8,700 |
| 2025/5/29 |
2,260 |
2,260 |
2,200 |
2,238 |
-0.97% |
10,400 |
| 2025/5/28 |
2,279 |
2,280 |
2,260 |
2,260 |
-0.40% |
7,200 |
| 2025/5/27 |
2,242 |
2,281 |
2,223 |
2,269 |
+2.21% |
11,900 |
| 2025/5/26 |
2,207 |
2,230 |
2,207 |
2,220 |
+0.59% |
8,300 |
| 2025/5/23 |
2,200 |
2,209 |
2,195 |
2,207 |
+0.55% |
4,400 |
| 2025/5/22 |
2,220 |
2,220 |
2,181 |
2,195 |
-1.30% |
11,500 |
| 2025/5/21 |
2,206 |
2,228 |
2,204 |
2,224 |
+0.18% |
11,000 |
| 2025/5/20 |
2,251 |
2,261 |
2,210 |
2,220 |
-1.25% |
16,100 |
| 2025/5/19 |
2,180 |
2,248 |
2,178 |
2,248 |
+3.26% |
23,600 |
| 2025/5/16 |
2,147 |
2,178 |
2,142 |
2,177 |
+1.40% |
27,000 |
| 2025/5/15 |
2,138 |
2,256 |
2,133 |
2,147 |
-3.38% |
218,200 |
| 2025/5/14 |
2,324 |
2,337 |
2,222 |
2,222 |
-6.13% |
47,900 |
| 2025/5/13 |
2,402 |
2,402 |
2,367 |
2,367 |
-1.38% |
10,400 |
| 2025/5/12 |
2,406 |
2,415 |
2,400 |
2,400 |
-0.25% |
7,200 |
| 2025/5/9 |
2,412 |
2,412 |
2,402 |
2,406 |
-0.25% |
2,600 |
| 2025/5/8 |
2,421 |
2,422 |
2,401 |
2,412 |
-2.39% |
5,100 |
| 2025/5/7 |
2,462 |
2,475 |
2,462 |
2,471 |
+0.12% |
900 |
| 2025/5/2 |
2,497 |
2,497 |
2,400 |
2,468 |
-1.28% |
7,500 |
| 2025/5/1 |
2,451 |
2,529 |
2,431 |
2,500 |
-5.66% |
15,800 |
| 2025/4/30 |
2,598 |
2,660 |
2,588 |
2,650 |
+2.32% |
7,800 |
| 2025/4/28 |
2,570 |
2,613 |
2,570 |
2,590 |
+0.78% |
2,100 |
| 2025/4/25 |
2,608 |
2,650 |
2,560 |
2,570 |
-1.23% |
9,700 |
| 2025/4/24 |
2,620 |
2,620 |
2,600 |
2,602 |
-0.76% |
2,100 |
| 2025/4/23 |
2,610 |
2,634 |
2,610 |
2,622 |
+0.85% |
5,500 |
| 2025/4/22 |
2,599 |
2,600 |
2,575 |
2,600 |
+0.04% |
3,600 |
| 2025/4/21 |
2,571 |
2,599 |
2,571 |
2,599 |
+1.13% |
1,300 |
| 2025/4/18 |
2,565 |
2,586 |
2,560 |
2,570 |
+0.16% |
900 |
| 2025/4/17 |
2,597 |
2,600 |
2,452 |
2,566 |
-0.16% |
5,300 |
| 2025/4/16 |
2,585 |
2,629 |
2,570 |
2,570 |
-0.19% |
6,100 |
| 2025/4/15 |
2,530 |
2,575 |
2,520 |
2,575 |
+1.90% |
2,500 |
| 2025/4/14 |
2,511 |
2,527 |
2,499 |
2,527 |
+1.73% |
4,000 |
| 2025/4/11 |
2,420 |
2,484 |
2,411 |
2,484 |
+1.64% |
1,800 |
| 2025/4/10 |
2,435 |
2,460 |
2,401 |
2,444 |
+2.13% |
3,400 |
| 2025/4/9 |
2,334 |
2,393 |
2,331 |
2,393 |
+2.53% |
1,600 |
| 2025/4/8 |
2,300 |
2,399 |
2,298 |
2,334 |
+2.23% |
5,000 |
| 2025/4/7 |
2,244 |
2,313 |
2,207 |
2,283 |
-4.44% |
7,100 |
| 2025/4/4 |
2,418 |
2,418 |
2,299 |
2,389 |
-2.89% |
7,200 |
| 2025/4/3 |
2,449 |
2,460 |
2,370 |
2,460 |
+0.00% |
4,600 |
| 2025/4/2 |
2,510 |
2,511 |
2,453 |
2,460 |
-1.99% |
4,100 |
| 2025/4/1 |
2,505 |
2,541 |
2,505 |
2,510 |
+0.20% |
1,400 |
| 2025/3/31 |
2,581 |
2,581 |
2,500 |
2,505 |
-2.11% |
6,400 |
| 2025/3/28 |
2,604 |
2,604 |
2,545 |
2,559 |
-1.77% |
5,000 |
| 2025/3/27 |
2,638 |
2,638 |
2,601 |
2,605 |
-1.44% |
4,400 |
| 2025/3/26 |
2,610 |
2,644 |
2,602 |
2,643 |
+1.26% |
6,400 |
| 2025/3/25 |
2,601 |
2,614 |
2,601 |
2,610 |
+0.35% |
3,600 |
| 2025/3/24 |
2,620 |
2,620 |
2,598 |
2,601 |
-0.69% |
4,400 |
| 2025/3/21 |
2,619 |
2,620 |
2,603 |
2,619 |
+0.19% |
4,500 |
| 2025/3/19 |
2,570 |
2,615 |
2,570 |
2,614 |
+1.59% |
5,300 |
| 2025/3/18 |
2,556 |
2,575 |
2,551 |
2,573 |
+0.78% |
5,500 |
| 2025/3/17 |
2,550 |
2,555 |
2,540 |
2,553 |
+0.51% |
7,800 |
| 2025/3/14 |
2,530 |
2,540 |
2,530 |
2,540 |
+0.40% |
1,300 |
| 2025/3/13 |
2,535 |
2,547 |
2,530 |
2,530 |
-0.67% |
600 |
| 2025/3/12 |
2,543 |
2,547 |
2,521 |
2,547 |
+1.07% |
1,400 |
| 2025/3/11 |
2,523 |
2,523 |
2,520 |
2,520 |
-0.20% |
700 |
| 2025/3/10 |
2,548 |
2,548 |
2,507 |
2,525 |
+0.76% |
2,300 |
| 2025/3/7 |
2,528 |
2,528 |
2,506 |
2,506 |
+0.04% |
700 |
| 2025/3/6 |
2,505 |
2,532 |
2,505 |
2,505 |
+0.00% |
1,700 |
| 2025/3/5 |
2,515 |
2,544 |
2,500 |
2,505 |
-0.40% |
2,600 |
| 2025/3/4 |
2,540 |
2,549 |
2,515 |
2,515 |
-0.98% |
1,800 |
| 2025/3/3 |
2,545 |
2,558 |
2,540 |
2,540 |
-0.24% |
2,600 |
| 2025/2/28 |
2,558 |
2,560 |
2,537 |
2,546 |
+0.59% |
2,500 |
| 2025/2/27 |
2,525 |
2,550 |
2,525 |
2,531 |
+1.04% |
2,400 |
| 2025/2/26 |
2,508 |
2,544 |
2,500 |
2,505 |
-0.71% |
2,600 |
| 2025/2/25 |
2,545 |
2,554 |
2,523 |
2,523 |
+0.00% |
3,500 |
| 2025/2/21 |
2,520 |
2,523 |
2,502 |
2,523 |
+0.00% |
1,700 |
| 2025/2/20 |
2,503 |
2,523 |
2,502 |
2,523 |
+0.04% |
800 |
| 2025/2/19 |
2,548 |
2,548 |
2,510 |
2,522 |
-1.06% |
2,000 |
| 2025/2/18 |
2,512 |
2,549 |
2,512 |
2,549 |
+2.29% |
2,500 |
| 2025/2/17 |
2,513 |
2,513 |
2,490 |
2,492 |
-0.32% |
2,900 |
| 2025/2/14 |
2,506 |
2,506 |
2,495 |
2,500 |
-0.36% |
2,500 |
| 2025/2/13 |
2,538 |
2,538 |
2,506 |
2,509 |
+0.28% |
1,300 |
| 2025/2/12 |
2,530 |
2,530 |
2,501 |
2,502 |
-0.87% |
2,700 |
| 2025/2/10 |
2,547 |
2,547 |
2,500 |
2,524 |
-0.63% |
4,900 |
| 2025/2/7 |
2,509 |
2,540 |
2,504 |
2,540 |
+1.40% |
2,400 |
| 2025/2/6 |
2,500 |
2,520 |
2,482 |
2,505 |
+0.32% |
3,000 |
| 2025/2/5 |
2,460 |
2,500 |
2,460 |
2,497 |
+1.50% |
3,000 |
| 2025/2/4 |
2,500 |
2,509 |
2,455 |
2,460 |
-2.07% |
7,000 |
| 2025/2/3 |
2,691 |
2,691 |
2,512 |
2,512 |
+5.06% |
28,900 |
| 2025/1/31 |
2,350 |
2,391 |
2,350 |
2,391 |
+0.89% |
3,100 |
| 2025/1/30 |
2,348 |
2,370 |
2,348 |
2,370 |
+2.38% |
3,700 |
| 2025/1/29 |
2,330 |
2,330 |
2,315 |
2,315 |
-0.64% |
1,100 |
| 2025/1/28 |
2,316 |
2,330 |
2,316 |
2,330 |
+0.60% |
800 |
| 2025/1/27 |
2,323 |
2,323 |
2,310 |
2,316 |
-0.34% |
1,000 |
| 2025/1/24 |
2,328 |
2,328 |
2,302 |
2,324 |
+0.17% |
1,200 |
| 2025/1/23 |
2,325 |
2,330 |
2,312 |
2,320 |
-0.22% |
700 |
| 2025/1/22 |
2,312 |
2,325 |
2,310 |
2,325 |
+0.87% |
1,600 |
| 2025/1/21 |
2,304 |
2,310 |
2,304 |
2,305 |
+0.22% |
800 |
| 2025/1/20 |
2,300 |
2,305 |
2,299 |
2,300 |
+0.00% |
1,600 |
| 2025/1/17 |
2,300 |
2,310 |
2,300 |
2,300 |
-0.04% |
1,000 |
| 2025/1/16 |
2,300 |
2,301 |
2,300 |
2,301 |
+0.04% |
700 |
| 2025/1/15 |
2,300 |
2,317 |
2,300 |
2,300 |
+0.00% |
700 |
|
