| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,470 |
2,763 |
2,460 |
2,680 |
+8.94% |
2,175,000 |
| 2025/7/10 |
2,425 |
2,484 |
2,407 |
2,460 |
+3.14% |
544,600 |
| 2025/7/9 |
2,383 |
2,425 |
2,343 |
2,385 |
+0.89% |
253,300 |
| 2025/7/8 |
2,335 |
2,371 |
2,314 |
2,364 |
+0.98% |
174,700 |
| 2025/7/7 |
2,327 |
2,378 |
2,288 |
2,341 |
-0.04% |
353,200 |
| 2025/7/4 |
2,390 |
2,482 |
2,341 |
2,342 |
-1.35% |
571,800 |
| 2025/7/3 |
2,344 |
2,389 |
2,325 |
2,374 |
+2.86% |
359,100 |
| 2025/7/2 |
2,334 |
2,366 |
2,308 |
2,308 |
-3.19% |
490,800 |
| 2025/7/1 |
2,549 |
2,555 |
2,363 |
2,384 |
-4.68% |
480,500 |
| 2025/6/30 |
2,480 |
2,559 |
2,452 |
2,501 |
+2.46% |
465,600 |
| 2025/6/27 |
2,521 |
2,540 |
2,422 |
2,441 |
-2.48% |
428,000 |
| 2025/6/26 |
2,560 |
2,579 |
2,490 |
2,503 |
-1.53% |
336,400 |
| 2025/6/25 |
2,541 |
2,576 |
2,469 |
2,542 |
-1.89% |
684,900 |
| 2025/6/24 |
2,497 |
2,606 |
2,478 |
2,591 |
+8.09% |
1,190,000 |
| 2025/6/23 |
2,303 |
2,482 |
2,301 |
2,397 |
+2.57% |
914,400 |
| 2025/6/20 |
2,327 |
2,390 |
2,324 |
2,337 |
+0.82% |
600,500 |
| 2025/6/19 |
2,320 |
2,400 |
2,309 |
2,318 |
+0.70% |
572,000 |
| 2025/6/18 |
2,332 |
2,349 |
2,300 |
2,302 |
-3.64% |
535,900 |
| 2025/6/17 |
2,400 |
2,422 |
2,337 |
2,389 |
+1.01% |
816,500 |
| 2025/6/16 |
2,251 |
2,365 |
2,249 |
2,365 |
+4.60% |
682,600 |
| 2025/6/13 |
2,325 |
2,337 |
2,237 |
2,261 |
-4.24% |
796,000 |
| 2025/6/12 |
2,306 |
2,398 |
2,291 |
2,361 |
+3.87% |
1,343,900 |
| 2025/6/11 |
2,195 |
2,307 |
2,194 |
2,273 |
+4.03% |
878,300 |
| 2025/6/10 |
2,262 |
2,287 |
2,174 |
2,185 |
-0.73% |
877,100 |
| 2025/6/9 |
2,208 |
2,275 |
2,153 |
2,201 |
+4.41% |
915,200 |
| 2025/6/6 |
2,101 |
2,135 |
2,017 |
2,108 |
-3.48% |
1,374,200 |
| 2025/6/5 |
2,176 |
2,253 |
2,170 |
2,184 |
-1.80% |
601,000 |
| 2025/6/4 |
2,255 |
2,268 |
2,176 |
2,224 |
+0.27% |
892,300 |
| 2025/6/3 |
2,126 |
2,234 |
2,126 |
2,218 |
+2.02% |
943,000 |
| 2025/6/2 |
2,147 |
2,238 |
2,083 |
2,174 |
+2.11% |
1,082,300 |
| 2025/5/30 |
2,116 |
2,143 |
2,066 |
2,129 |
-1.71% |
734,700 |
| 2025/5/29 |
2,069 |
2,204 |
2,038 |
2,166 |
+5.15% |
1,415,900 |
| 2025/5/28 |
2,022 |
2,100 |
1,987 |
2,060 |
+1.48% |
1,054,800 |
| 2025/5/27 |
1,895 |
2,045 |
1,871 |
2,030 |
+7.12% |
1,879,900 |
| 2025/5/26 |
1,818 |
1,918 |
1,816 |
1,895 |
+4.93% |
1,261,900 |
| 2025/5/23 |
1,929 |
1,939 |
1,800 |
1,806 |
-14.12% |
2,306,500 |
| 2025/5/22 |
1,992 |
2,157 |
1,969 |
2,103 |
+9.99% |
3,990,000 |
| 2025/5/21 |
1,939 |
2,044 |
1,907 |
1,912 |
-0.68% |
826,100 |
| 2025/5/20 |
1,922 |
1,996 |
1,908 |
1,925 |
+2.28% |
622,800 |
| 2025/5/19 |
1,935 |
1,936 |
1,882 |
1,882 |
-2.39% |
262,300 |
| 2025/5/16 |
1,915 |
1,936 |
1,900 |
1,928 |
+0.21% |
249,700 |
| 2025/5/15 |
1,955 |
1,967 |
1,923 |
1,924 |
-2.19% |
156,000 |
| 2025/5/14 |
1,968 |
1,999 |
1,925 |
1,967 |
-0.05% |
309,900 |
| 2025/5/13 |
2,010 |
2,024 |
1,946 |
1,968 |
-1.40% |
323,600 |
| 2025/5/12 |
2,001 |
2,034 |
1,950 |
1,996 |
+1.06% |
473,100 |
| 2025/5/9 |
2,165 |
2,214 |
1,955 |
1,975 |
-6.62% |
1,244,700 |
| 2025/5/8 |
2,133 |
2,143 |
2,087 |
2,115 |
-0.94% |
358,400 |
| 2025/5/7 |
2,110 |
2,156 |
2,107 |
2,135 |
+1.72% |
266,800 |
| 2025/5/2 |
2,125 |
2,148 |
2,079 |
2,099 |
-0.47% |
281,600 |
| 2025/5/1 |
2,146 |
2,153 |
2,105 |
2,109 |
-1.59% |
175,000 |
| 2025/4/30 |
2,129 |
2,168 |
2,109 |
2,143 |
+0.56% |
245,600 |
| 2025/4/28 |
2,143 |
2,160 |
2,116 |
2,131 |
+0.66% |
242,800 |
| 2025/4/25 |
2,106 |
2,146 |
2,086 |
2,117 |
-0.09% |
245,900 |
| 2025/4/24 |
2,168 |
2,182 |
2,105 |
2,119 |
-1.81% |
208,500 |
| 2025/4/23 |
2,201 |
2,225 |
2,142 |
2,158 |
+1.36% |
316,500 |
| 2025/4/22 |
2,118 |
2,170 |
2,102 |
2,129 |
+0.66% |
258,100 |
| 2025/4/21 |
2,120 |
2,171 |
2,105 |
2,115 |
+0.14% |
195,400 |
| 2025/4/18 |
2,120 |
2,151 |
2,101 |
2,112 |
-0.42% |
132,600 |
| 2025/4/17 |
2,074 |
2,130 |
2,065 |
2,121 |
+2.22% |
174,100 |
| 2025/4/16 |
2,125 |
2,160 |
2,059 |
2,075 |
-3.94% |
212,900 |
| 2025/4/15 |
2,163 |
2,206 |
2,131 |
2,160 |
+0.19% |
372,100 |
| 2025/4/14 |
2,120 |
2,182 |
2,110 |
2,156 |
+1.65% |
300,000 |
| 2025/4/11 |
1,970 |
2,121 |
1,961 |
2,121 |
+1.48% |
405,600 |
| 2025/4/10 |
2,139 |
2,144 |
2,067 |
2,090 |
+11.23% |
499,000 |
| 2025/4/9 |
1,920 |
1,920 |
1,837 |
1,879 |
-4.96% |
377,400 |
| 2025/4/8 |
1,929 |
2,021 |
1,929 |
1,977 |
+9.29% |
370,000 |
| 2025/4/7 |
1,803 |
1,908 |
1,770 |
1,809 |
-13.86% |
822,700 |
| 2025/4/4 |
2,170 |
2,187 |
2,023 |
2,100 |
-5.62% |
653,400 |
| 2025/4/3 |
2,149 |
2,265 |
2,149 |
2,225 |
-3.22% |
298,300 |
| 2025/4/2 |
2,297 |
2,321 |
2,249 |
2,299 |
+0.92% |
371,900 |
| 2025/4/1 |
2,322 |
2,328 |
2,263 |
2,278 |
-2.52% |
421,800 |
| 2025/3/31 |
2,340 |
2,366 |
2,290 |
2,337 |
-4.69% |
491,800 |
| 2025/3/28 |
2,447 |
2,485 |
2,431 |
2,452 |
-0.16% |
276,500 |
| 2025/3/27 |
2,505 |
2,530 |
2,438 |
2,456 |
-3.38% |
286,300 |
| 2025/3/26 |
2,520 |
2,559 |
2,501 |
2,542 |
+0.00% |
336,000 |
| 2025/3/25 |
2,524 |
2,568 |
2,470 |
2,542 |
+2.75% |
598,700 |
| 2025/3/24 |
2,490 |
2,548 |
2,451 |
2,474 |
+0.77% |
488,200 |
| 2025/3/21 |
2,450 |
2,529 |
2,435 |
2,455 |
-0.65% |
584,900 |
| 2025/3/19 |
2,446 |
2,473 |
2,420 |
2,471 |
+0.49% |
412,900 |
| 2025/3/18 |
2,555 |
2,587 |
2,431 |
2,459 |
-5.06% |
875,400 |
| 2025/3/17 |
2,550 |
2,593 |
2,497 |
2,590 |
+2.74% |
698,300 |
| 2025/3/14 |
2,558 |
2,595 |
2,511 |
2,521 |
-1.45% |
484,100 |
| 2025/3/13 |
2,601 |
2,685 |
2,558 |
2,558 |
-0.62% |
616,600 |
| 2025/3/12 |
2,560 |
2,724 |
2,537 |
2,574 |
+1.70% |
1,091,200 |
| 2025/3/11 |
2,491 |
2,598 |
2,466 |
2,531 |
-0.39% |
1,044,400 |
| 2025/3/10 |
2,411 |
2,576 |
2,411 |
2,541 |
+0.51% |
876,400 |
| 2025/3/7 |
2,570 |
2,635 |
2,495 |
2,528 |
-3.51% |
1,049,500 |
| 2025/3/6 |
2,790 |
2,793 |
2,543 |
2,620 |
-1.09% |
1,341,600 |
| 2025/3/5 |
2,660 |
2,705 |
2,578 |
2,649 |
+2.16% |
1,131,900 |
| 2025/3/4 |
2,658 |
2,677 |
2,465 |
2,593 |
-9.27% |
1,796,500 |
| 2025/3/3 |
2,680 |
2,860 |
2,602 |
2,858 |
+21.10% |
3,317,200 |
| 2025/2/28 |
2,392 |
2,428 |
2,340 |
2,360 |
-3.36% |
630,700 |
| 2025/2/27 |
2,410 |
2,464 |
2,355 |
2,442 |
+0.00% |
864,500 |
| 2025/2/26 |
2,430 |
2,517 |
2,419 |
2,442 |
-0.45% |
688,400 |
| 2025/2/25 |
2,500 |
2,517 |
2,400 |
2,453 |
-8.30% |
961,900 |
| 2025/2/21 |
2,739 |
2,815 |
2,675 |
2,675 |
-2.34% |
652,500 |
| 2025/2/20 |
2,850 |
2,855 |
2,724 |
2,739 |
-3.86% |
631,800 |
| 2025/2/19 |
2,901 |
2,905 |
2,813 |
2,849 |
-2.73% |
673,400 |
| 2025/2/18 |
2,892 |
2,978 |
2,821 |
2,929 |
-0.31% |
1,091,500 |
| 2025/2/17 |
2,762 |
2,969 |
2,750 |
2,938 |
+8.33% |
1,880,800 |
| 2025/2/14 |
3,190 |
3,200 |
2,593 |
2,712 |
-15.12% |
4,301,600 |
| 2025/2/13 |
3,185 |
3,210 |
3,130 |
3,195 |
+0.31% |
546,600 |
| 2025/2/12 |
3,230 |
3,230 |
3,015 |
3,185 |
+0.79% |
976,300 |
| 2025/2/10 |
3,100 |
3,165 |
3,015 |
3,160 |
+4.81% |
791,000 |
| 2025/2/7 |
2,921 |
3,030 |
2,870 |
3,015 |
+2.20% |
731,200 |
| 2025/2/6 |
2,880 |
2,987 |
2,850 |
2,950 |
+2.93% |
733,100 |
| 2025/2/5 |
2,770 |
2,883 |
2,728 |
2,866 |
+0.88% |
756,600 |
| 2025/2/4 |
2,785 |
2,923 |
2,784 |
2,841 |
+5.42% |
1,299,000 |
| 2025/2/3 |
2,732 |
2,757 |
2,580 |
2,695 |
-8.08% |
1,702,300 |
| 2025/1/31 |
2,902 |
3,120 |
2,868 |
2,932 |
+1.03% |
1,598,200 |
| 2025/1/30 |
2,884 |
2,944 |
2,838 |
2,902 |
+2.40% |
800,200 |
| 2025/1/29 |
2,835 |
2,874 |
2,755 |
2,834 |
+0.50% |
674,600 |
| 2025/1/28 |
2,784 |
2,929 |
2,746 |
2,820 |
+1.15% |
969,400 |
| 2025/1/27 |
2,794 |
2,808 |
2,693 |
2,788 |
-1.97% |
950,300 |
| 2025/1/24 |
2,722 |
2,859 |
2,679 |
2,844 |
+6.72% |
1,182,600 |
| 2025/1/23 |
2,647 |
2,679 |
2,571 |
2,665 |
-1.19% |
731,300 |
| 2025/1/22 |
2,728 |
2,786 |
2,685 |
2,697 |
+0.48% |
1,308,000 |
| 2025/1/21 |
2,887 |
2,900 |
2,620 |
2,684 |
-11.57% |
2,369,500 |
| 2025/1/20 |
3,090 |
3,165 |
2,940 |
3,035 |
-1.94% |
2,365,500 |
| 2025/1/17 |
2,870 |
3,115 |
2,851 |
3,095 |
+5.99% |
1,278,700 |
| 2025/1/16 |
2,828 |
3,030 |
2,828 |
2,920 |
+6.76% |
1,560,400 |
| 2025/1/15 |
2,849 |
2,861 |
2,702 |
2,735 |
-3.46% |
653,000 |
| 2025/1/14 |
2,748 |
2,875 |
2,732 |
2,833 |
+2.57% |
717,600 |
|
