| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,448 |
2,487 |
2,448 |
2,460 |
+0.94% |
32,400 |
| 2025/7/11 |
2,422 |
2,439 |
2,416 |
2,437 |
+0.99% |
120,100 |
| 2025/7/10 |
2,404 |
2,418 |
2,404 |
2,413 |
+0.37% |
43,400 |
| 2025/7/9 |
2,423 |
2,423 |
2,402 |
2,404 |
-0.66% |
21,400 |
| 2025/7/8 |
2,403 |
2,429 |
2,400 |
2,420 |
+0.88% |
28,200 |
| 2025/7/7 |
2,392 |
2,402 |
2,391 |
2,399 |
+0.46% |
17,800 |
| 2025/7/4 |
2,400 |
2,400 |
2,388 |
2,388 |
-0.50% |
17,200 |
| 2025/7/3 |
2,391 |
2,406 |
2,391 |
2,400 |
+0.38% |
27,600 |
| 2025/7/2 |
2,398 |
2,398 |
2,389 |
2,391 |
-0.08% |
22,500 |
| 2025/7/1 |
2,395 |
2,398 |
2,387 |
2,393 |
-0.50% |
24,800 |
| 2025/6/30 |
2,409 |
2,411 |
2,395 |
2,405 |
+0.04% |
28,500 |
| 2025/6/27 |
2,386 |
2,404 |
2,381 |
2,404 |
+0.75% |
26,500 |
| 2025/6/26 |
2,372 |
2,388 |
2,372 |
2,386 |
+0.29% |
16,500 |
| 2025/6/25 |
2,373 |
2,380 |
2,365 |
2,379 |
+0.21% |
14,000 |
| 2025/6/24 |
2,377 |
2,381 |
2,372 |
2,374 |
-0.04% |
8,600 |
| 2025/6/23 |
2,376 |
2,386 |
2,375 |
2,375 |
+0.21% |
8,800 |
| 2025/6/20 |
2,400 |
2,403 |
2,370 |
2,370 |
-1.62% |
15,800 |
| 2025/6/19 |
2,409 |
2,409 |
2,393 |
2,409 |
+0.00% |
9,700 |
| 2025/6/18 |
2,396 |
2,409 |
2,396 |
2,409 |
+0.54% |
8,300 |
| 2025/6/17 |
2,393 |
2,408 |
2,388 |
2,396 |
+0.13% |
12,100 |
| 2025/6/16 |
2,388 |
2,393 |
2,382 |
2,393 |
+0.42% |
7,600 |
| 2025/6/13 |
2,382 |
2,387 |
2,372 |
2,383 |
+0.00% |
17,800 |
| 2025/6/12 |
2,388 |
2,393 |
2,383 |
2,383 |
-0.50% |
8,700 |
| 2025/6/11 |
2,392 |
2,395 |
2,383 |
2,395 |
+0.50% |
4,800 |
| 2025/6/10 |
2,384 |
2,396 |
2,382 |
2,383 |
-0.46% |
5,100 |
| 2025/6/9 |
2,396 |
2,398 |
2,382 |
2,394 |
+0.08% |
9,100 |
| 2025/6/6 |
2,391 |
2,393 |
2,383 |
2,392 |
+0.04% |
5,600 |
| 2025/6/5 |
2,384 |
2,392 |
2,381 |
2,391 |
+0.08% |
9,500 |
| 2025/6/4 |
2,380 |
2,394 |
2,380 |
2,389 |
+0.38% |
6,400 |
| 2025/6/3 |
2,382 |
2,390 |
2,380 |
2,380 |
-0.08% |
7,800 |
| 2025/6/2 |
2,401 |
2,411 |
2,381 |
2,382 |
-1.24% |
11,700 |
| 2025/5/30 |
2,402 |
2,413 |
2,401 |
2,412 |
+0.25% |
8,200 |
| 2025/5/29 |
2,395 |
2,407 |
2,395 |
2,406 |
+0.46% |
8,500 |
| 2025/5/28 |
2,410 |
2,419 |
2,394 |
2,395 |
-0.46% |
10,000 |
| 2025/5/27 |
2,398 |
2,409 |
2,389 |
2,406 |
+0.33% |
5,300 |
| 2025/5/26 |
2,387 |
2,401 |
2,387 |
2,398 |
+0.46% |
5,700 |
| 2025/5/23 |
2,376 |
2,387 |
2,375 |
2,387 |
+0.46% |
4,400 |
| 2025/5/22 |
2,382 |
2,395 |
2,376 |
2,376 |
-0.34% |
8,600 |
| 2025/5/21 |
2,387 |
2,398 |
2,382 |
2,384 |
+0.08% |
5,200 |
| 2025/5/20 |
2,393 |
2,401 |
2,382 |
2,382 |
-0.96% |
9,400 |
| 2025/5/19 |
2,392 |
2,405 |
2,391 |
2,405 |
+0.38% |
5,000 |
| 2025/5/16 |
2,380 |
2,419 |
2,380 |
2,396 |
+0.55% |
6,700 |
| 2025/5/15 |
2,388 |
2,451 |
2,375 |
2,383 |
-0.42% |
40,900 |
| 2025/5/14 |
2,400 |
2,400 |
2,369 |
2,393 |
-0.54% |
14,900 |
| 2025/5/13 |
2,430 |
2,430 |
2,406 |
2,406 |
-0.29% |
6,200 |
| 2025/5/12 |
2,442 |
2,442 |
2,413 |
2,413 |
-1.19% |
3,300 |
| 2025/5/9 |
2,419 |
2,442 |
2,410 |
2,442 |
+1.24% |
6,900 |
| 2025/5/8 |
2,420 |
2,425 |
2,400 |
2,412 |
-0.33% |
5,600 |
| 2025/5/7 |
2,396 |
2,460 |
2,384 |
2,420 |
+0.58% |
29,900 |
| 2025/5/2 |
2,397 |
2,410 |
2,388 |
2,406 |
+0.17% |
6,200 |
| 2025/5/1 |
2,401 |
2,430 |
2,385 |
2,402 |
+0.08% |
16,100 |
| 2025/4/30 |
2,405 |
2,408 |
2,390 |
2,400 |
-0.83% |
7,700 |
| 2025/4/28 |
2,404 |
2,424 |
2,403 |
2,420 |
+0.83% |
8,600 |
| 2025/4/25 |
2,429 |
2,429 |
2,400 |
2,400 |
-1.19% |
6,800 |
| 2025/4/24 |
2,447 |
2,447 |
2,418 |
2,429 |
-0.33% |
7,700 |
| 2025/4/23 |
2,443 |
2,450 |
2,428 |
2,437 |
+0.04% |
12,000 |
| 2025/4/22 |
2,431 |
2,436 |
2,425 |
2,436 |
+0.25% |
6,300 |
| 2025/4/21 |
2,423 |
2,431 |
2,413 |
2,430 |
+0.29% |
6,100 |
| 2025/4/18 |
2,409 |
2,423 |
2,406 |
2,423 |
+1.34% |
7,900 |
| 2025/4/17 |
2,381 |
2,395 |
2,381 |
2,391 |
+0.34% |
3,100 |
| 2025/4/16 |
2,413 |
2,413 |
2,383 |
2,383 |
-1.24% |
5,100 |
| 2025/4/15 |
2,397 |
2,414 |
2,397 |
2,413 |
+0.37% |
3,000 |
| 2025/4/14 |
2,405 |
2,430 |
2,337 |
2,404 |
-0.04% |
26,600 |
| 2025/4/11 |
2,351 |
2,410 |
2,341 |
2,405 |
+0.17% |
13,600 |
| 2025/4/10 |
2,378 |
2,405 |
2,357 |
2,401 |
+3.09% |
16,400 |
| 2025/4/9 |
2,315 |
2,351 |
2,300 |
2,329 |
-1.15% |
11,000 |
| 2025/4/8 |
2,295 |
2,364 |
2,290 |
2,356 |
+3.93% |
14,800 |
| 2025/4/7 |
2,290 |
2,301 |
2,237 |
2,267 |
-2.37% |
27,200 |
| 2025/4/4 |
2,370 |
2,370 |
2,300 |
2,322 |
-2.23% |
26,100 |
| 2025/4/3 |
2,354 |
2,385 |
2,354 |
2,375 |
-0.13% |
12,300 |
| 2025/4/2 |
2,394 |
2,395 |
2,374 |
2,378 |
-0.50% |
8,600 |
| 2025/4/1 |
2,397 |
2,400 |
2,388 |
2,390 |
+0.34% |
9,800 |
| 2025/3/31 |
2,415 |
2,415 |
2,380 |
2,382 |
-1.98% |
23,200 |
| 2025/3/28 |
2,440 |
2,453 |
2,422 |
2,430 |
-0.49% |
105,800 |
| 2025/3/27 |
2,488 |
2,505 |
2,438 |
2,442 |
-2.32% |
89,600 |
| 2025/3/26 |
2,486 |
2,500 |
2,471 |
2,500 |
+0.85% |
17,000 |
| 2025/3/25 |
2,494 |
2,500 |
2,470 |
2,479 |
-0.08% |
14,800 |
| 2025/3/24 |
2,504 |
2,504 |
2,481 |
2,481 |
-0.48% |
18,300 |
| 2025/3/21 |
2,485 |
2,510 |
2,485 |
2,493 |
+0.00% |
35,800 |
| 2025/3/19 |
2,481 |
2,494 |
2,480 |
2,493 |
+0.48% |
12,500 |
| 2025/3/18 |
2,485 |
2,494 |
2,481 |
2,481 |
+0.00% |
13,100 |
| 2025/3/17 |
2,478 |
2,487 |
2,473 |
2,481 |
+0.12% |
29,400 |
| 2025/3/14 |
2,478 |
2,478 |
2,466 |
2,478 |
-0.04% |
8,700 |
| 2025/3/13 |
2,469 |
2,480 |
2,461 |
2,479 |
+0.36% |
8,700 |
| 2025/3/12 |
2,464 |
2,470 |
2,462 |
2,470 |
+0.37% |
8,800 |
| 2025/3/11 |
2,470 |
2,478 |
2,449 |
2,461 |
-0.61% |
13,300 |
| 2025/3/10 |
2,490 |
2,490 |
2,470 |
2,476 |
-0.56% |
28,400 |
| 2025/3/7 |
2,469 |
2,490 |
2,465 |
2,490 |
+0.12% |
8,300 |
| 2025/3/6 |
2,475 |
2,493 |
2,471 |
2,487 |
+0.48% |
13,200 |
| 2025/3/5 |
2,460 |
2,478 |
2,457 |
2,475 |
+0.49% |
7,400 |
| 2025/3/4 |
2,473 |
2,473 |
2,450 |
2,463 |
+0.20% |
5,500 |
| 2025/3/3 |
2,450 |
2,471 |
2,450 |
2,458 |
+0.94% |
13,400 |
| 2025/2/28 |
2,455 |
2,458 |
2,435 |
2,435 |
-0.90% |
10,700 |
| 2025/2/27 |
2,427 |
2,458 |
2,420 |
2,457 |
+1.28% |
24,300 |
| 2025/2/26 |
2,428 |
2,429 |
2,409 |
2,426 |
+0.17% |
16,300 |
| 2025/2/25 |
2,410 |
2,429 |
2,407 |
2,422 |
+0.17% |
10,900 |
| 2025/2/21 |
2,417 |
2,419 |
2,402 |
2,418 |
-0.04% |
10,100 |
| 2025/2/20 |
2,430 |
2,432 |
2,416 |
2,419 |
-0.25% |
10,900 |
| 2025/2/19 |
2,421 |
2,430 |
2,420 |
2,425 |
+0.17% |
4,000 |
| 2025/2/18 |
2,417 |
2,425 |
2,414 |
2,421 |
+0.25% |
5,600 |
| 2025/2/17 |
2,425 |
2,431 |
2,415 |
2,415 |
-0.62% |
7,400 |
| 2025/2/14 |
2,440 |
2,440 |
2,424 |
2,430 |
-0.57% |
7,500 |
| 2025/2/13 |
2,432 |
2,445 |
2,431 |
2,444 |
+0.99% |
7,900 |
| 2025/2/12 |
2,420 |
2,430 |
2,417 |
2,420 |
+0.00% |
6,000 |
| 2025/2/10 |
2,422 |
2,432 |
2,410 |
2,420 |
-0.58% |
8,200 |
| 2025/2/7 |
2,427 |
2,435 |
2,422 |
2,434 |
+0.41% |
4,500 |
| 2025/2/6 |
2,429 |
2,433 |
2,423 |
2,424 |
-0.21% |
2,000 |
| 2025/2/5 |
2,424 |
2,437 |
2,417 |
2,429 |
+0.87% |
8,900 |
| 2025/2/4 |
2,423 |
2,429 |
2,408 |
2,408 |
+0.00% |
4,800 |
| 2025/2/3 |
2,421 |
2,431 |
2,402 |
2,408 |
-0.62% |
11,900 |
| 2025/1/31 |
2,456 |
2,456 |
2,413 |
2,423 |
-1.46% |
5,800 |
| 2025/1/30 |
2,421 |
2,461 |
2,410 |
2,459 |
+1.70% |
21,300 |
| 2025/1/29 |
2,417 |
2,422 |
2,410 |
2,418 |
-0.17% |
9,000 |
| 2025/1/28 |
2,390 |
2,425 |
2,390 |
2,422 |
+1.13% |
20,600 |
| 2025/1/27 |
2,379 |
2,395 |
2,370 |
2,395 |
+1.05% |
8,100 |
| 2025/1/24 |
2,370 |
2,386 |
2,369 |
2,370 |
+0.30% |
5,000 |
| 2025/1/23 |
2,374 |
2,379 |
2,351 |
2,363 |
-0.63% |
9,300 |
| 2025/1/22 |
2,384 |
2,385 |
2,369 |
2,378 |
+0.42% |
7,500 |
| 2025/1/21 |
2,361 |
2,382 |
2,357 |
2,368 |
+0.47% |
21,800 |
| 2025/1/20 |
2,362 |
2,367 |
2,350 |
2,357 |
+0.43% |
57,800 |
| 2025/1/17 |
2,361 |
2,365 |
2,346 |
2,347 |
-0.84% |
55,300 |
| 2025/1/16 |
2,387 |
2,394 |
2,367 |
2,367 |
-0.84% |
33,100 |
| 2025/1/15 |
2,387 |
2,393 |
2,383 |
2,387 |
+0.21% |
26,600 |
|
