| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,638 |
2,665 |
2,630 |
2,650 |
+1.38% |
306,100 |
| 2025/7/11 |
2,595 |
2,620 |
2,595 |
2,614 |
+0.77% |
268,500 |
| 2025/7/10 |
2,616 |
2,617 |
2,593 |
2,594 |
-0.46% |
388,500 |
| 2025/7/9 |
2,632 |
2,641 |
2,606 |
2,606 |
-0.87% |
284,700 |
| 2025/7/8 |
2,625 |
2,642 |
2,621 |
2,629 |
-0.27% |
219,500 |
| 2025/7/7 |
2,650 |
2,663 |
2,633 |
2,636 |
-0.75% |
223,900 |
| 2025/7/4 |
2,644 |
2,661 |
2,644 |
2,656 |
+0.64% |
172,300 |
| 2025/7/3 |
2,650 |
2,651 |
2,623 |
2,639 |
-0.04% |
148,300 |
| 2025/7/2 |
2,621 |
2,649 |
2,620 |
2,640 |
+0.65% |
130,800 |
| 2025/7/1 |
2,661 |
2,674 |
2,623 |
2,623 |
-1.43% |
203,600 |
| 2025/6/30 |
2,690 |
2,690 |
2,661 |
2,661 |
-0.08% |
180,100 |
| 2025/6/27 |
2,648 |
2,668 |
2,637 |
2,663 |
+1.06% |
155,400 |
| 2025/6/26 |
2,607 |
2,635 |
2,604 |
2,635 |
+0.92% |
117,300 |
| 2025/6/25 |
2,615 |
2,619 |
2,602 |
2,611 |
-0.19% |
101,000 |
| 2025/6/24 |
2,640 |
2,649 |
2,616 |
2,616 |
-0.68% |
92,000 |
| 2025/6/23 |
2,619 |
2,637 |
2,615 |
2,634 |
+0.46% |
69,900 |
| 2025/6/20 |
2,626 |
2,637 |
2,620 |
2,622 |
-0.23% |
60,800 |
| 2025/6/19 |
2,640 |
2,640 |
2,618 |
2,628 |
-0.45% |
86,400 |
| 2025/6/18 |
2,656 |
2,660 |
2,628 |
2,640 |
-0.60% |
103,200 |
| 2025/6/17 |
2,664 |
2,668 |
2,652 |
2,656 |
-0.45% |
58,000 |
| 2025/6/16 |
2,650 |
2,671 |
2,643 |
2,668 |
+0.79% |
67,700 |
| 2025/6/13 |
2,670 |
2,672 |
2,641 |
2,647 |
-1.27% |
83,500 |
| 2025/6/12 |
2,677 |
2,681 |
2,659 |
2,681 |
+0.41% |
51,800 |
| 2025/6/11 |
2,665 |
2,679 |
2,660 |
2,670 |
+0.19% |
57,000 |
| 2025/6/10 |
2,673 |
2,685 |
2,659 |
2,665 |
-0.30% |
80,900 |
| 2025/6/9 |
2,700 |
2,710 |
2,673 |
2,673 |
-0.60% |
74,600 |
| 2025/6/6 |
2,699 |
2,707 |
2,684 |
2,689 |
+0.19% |
77,600 |
| 2025/6/5 |
2,660 |
2,703 |
2,656 |
2,684 |
+0.64% |
112,400 |
| 2025/6/4 |
2,653 |
2,672 |
2,638 |
2,667 |
+0.53% |
108,700 |
| 2025/6/3 |
2,636 |
2,662 |
2,630 |
2,653 |
+0.64% |
124,200 |
| 2025/6/2 |
2,645 |
2,657 |
2,609 |
2,636 |
-1.68% |
248,700 |
| 2025/5/30 |
2,666 |
2,688 |
2,660 |
2,681 |
+0.22% |
124,700 |
| 2025/5/29 |
2,685 |
2,692 |
2,661 |
2,675 |
-0.45% |
231,200 |
| 2025/5/28 |
2,724 |
2,769 |
2,673 |
2,687 |
-4.85% |
682,800 |
| 2025/5/27 |
2,811 |
2,833 |
2,803 |
2,824 |
+0.36% |
92,700 |
| 2025/5/26 |
2,800 |
2,831 |
2,789 |
2,814 |
+1.04% |
61,100 |
| 2025/5/23 |
2,772 |
2,785 |
2,760 |
2,785 |
+0.58% |
42,400 |
| 2025/5/22 |
2,761 |
2,792 |
2,752 |
2,769 |
+0.29% |
65,800 |
| 2025/5/21 |
2,860 |
2,860 |
2,761 |
2,761 |
-2.75% |
108,800 |
| 2025/5/20 |
2,917 |
2,917 |
2,830 |
2,839 |
-2.24% |
117,700 |
| 2025/5/19 |
2,889 |
2,906 |
2,875 |
2,904 |
+0.59% |
68,100 |
| 2025/5/16 |
2,875 |
2,895 |
2,859 |
2,887 |
+0.94% |
52,600 |
| 2025/5/15 |
2,840 |
2,864 |
2,834 |
2,860 |
+0.00% |
59,600 |
| 2025/5/14 |
2,895 |
2,895 |
2,825 |
2,860 |
-1.52% |
89,400 |
| 2025/5/13 |
2,932 |
2,940 |
2,899 |
2,904 |
-0.95% |
53,000 |
| 2025/5/12 |
2,966 |
2,976 |
2,931 |
2,932 |
-0.95% |
44,400 |
| 2025/5/9 |
2,964 |
2,978 |
2,951 |
2,960 |
-0.17% |
39,100 |
| 2025/5/8 |
2,965 |
2,973 |
2,939 |
2,965 |
+0.00% |
37,500 |
| 2025/5/7 |
2,942 |
2,981 |
2,942 |
2,965 |
+0.78% |
60,800 |
| 2025/5/2 |
2,920 |
2,943 |
2,899 |
2,942 |
+0.75% |
67,400 |
| 2025/5/1 |
2,910 |
2,932 |
2,903 |
2,920 |
+0.10% |
40,400 |
| 2025/4/30 |
2,920 |
2,935 |
2,905 |
2,917 |
+0.10% |
63,000 |
| 2025/4/28 |
2,896 |
2,919 |
2,896 |
2,914 |
+0.34% |
55,600 |
| 2025/4/25 |
2,903 |
2,943 |
2,891 |
2,904 |
+0.03% |
57,100 |
| 2025/4/24 |
2,986 |
2,986 |
2,899 |
2,903 |
-2.78% |
64,600 |
| 2025/4/23 |
2,996 |
3,020 |
2,986 |
2,986 |
-0.37% |
54,400 |
| 2025/4/22 |
2,986 |
3,005 |
2,979 |
2,997 |
+0.37% |
46,300 |
| 2025/4/21 |
2,953 |
2,998 |
2,950 |
2,986 |
+1.32% |
50,200 |
| 2025/4/18 |
2,965 |
2,974 |
2,938 |
2,947 |
+0.34% |
37,300 |
| 2025/4/17 |
2,924 |
2,938 |
2,915 |
2,937 |
+0.31% |
33,000 |
| 2025/4/16 |
2,919 |
2,928 |
2,900 |
2,928 |
+0.72% |
42,500 |
| 2025/4/15 |
2,932 |
2,936 |
2,907 |
2,907 |
+0.21% |
37,500 |
| 2025/4/14 |
2,915 |
2,938 |
2,901 |
2,901 |
+0.76% |
62,200 |
| 2025/4/11 |
2,857 |
2,897 |
2,846 |
2,879 |
-0.96% |
69,600 |
| 2025/4/10 |
2,869 |
2,908 |
2,835 |
2,907 |
+3.12% |
67,200 |
| 2025/4/9 |
2,809 |
2,834 |
2,774 |
2,819 |
-0.63% |
71,200 |
| 2025/4/8 |
2,754 |
2,841 |
2,732 |
2,837 |
+4.38% |
88,300 |
| 2025/4/7 |
2,698 |
2,753 |
2,645 |
2,718 |
-2.27% |
111,500 |
| 2025/4/4 |
2,755 |
2,794 |
2,750 |
2,781 |
-0.22% |
75,900 |
| 2025/4/3 |
2,735 |
2,788 |
2,718 |
2,787 |
+0.07% |
98,100 |
| 2025/4/2 |
2,849 |
2,849 |
2,780 |
2,785 |
-2.38% |
77,200 |
| 2025/4/1 |
2,880 |
2,882 |
2,839 |
2,853 |
-0.35% |
61,200 |
| 2025/3/31 |
2,871 |
2,885 |
2,845 |
2,863 |
-0.38% |
83,300 |
| 2025/3/28 |
2,851 |
2,896 |
2,850 |
2,874 |
+0.38% |
85,200 |
| 2025/3/27 |
2,838 |
2,885 |
2,825 |
2,863 |
+0.88% |
108,900 |
| 2025/3/26 |
2,840 |
2,844 |
2,823 |
2,838 |
+0.18% |
56,900 |
| 2025/3/25 |
2,831 |
2,836 |
2,802 |
2,833 |
+0.07% |
41,400 |
| 2025/3/24 |
2,830 |
2,845 |
2,812 |
2,831 |
+0.11% |
67,900 |
| 2025/3/21 |
2,800 |
2,846 |
2,787 |
2,828 |
+0.53% |
84,400 |
| 2025/3/19 |
2,785 |
2,813 |
2,773 |
2,813 |
+1.01% |
61,700 |
| 2025/3/18 |
2,785 |
2,811 |
2,778 |
2,785 |
+0.29% |
69,800 |
| 2025/3/17 |
2,770 |
2,788 |
2,757 |
2,777 |
+0.47% |
85,500 |
| 2025/3/14 |
2,738 |
2,767 |
2,723 |
2,764 |
+1.58% |
113,400 |
| 2025/3/13 |
2,713 |
2,736 |
2,706 |
2,721 |
-0.04% |
104,700 |
| 2025/3/12 |
2,713 |
2,735 |
2,693 |
2,722 |
-0.11% |
127,800 |
| 2025/3/11 |
2,650 |
2,735 |
2,650 |
2,725 |
+2.60% |
191,400 |
| 2025/3/10 |
2,647 |
2,663 |
2,632 |
2,656 |
+0.64% |
154,500 |
| 2025/3/7 |
2,701 |
2,701 |
2,639 |
2,639 |
-2.62% |
248,100 |
| 2025/3/6 |
2,735 |
2,750 |
2,705 |
2,710 |
-0.99% |
235,100 |
| 2025/3/5 |
2,751 |
2,799 |
2,702 |
2,737 |
-8.61% |
678,900 |
| 2025/3/4 |
3,045 |
3,055 |
2,995 |
2,995 |
-0.99% |
143,000 |
| 2025/3/3 |
3,010 |
3,050 |
3,010 |
3,025 |
+1.75% |
85,100 |
| 2025/2/28 |
2,981 |
2,996 |
2,973 |
2,973 |
-0.03% |
191,800 |
| 2025/2/27 |
2,971 |
2,984 |
2,949 |
2,974 |
+0.37% |
74,800 |
| 2025/2/26 |
2,950 |
2,963 |
2,927 |
2,963 |
+0.44% |
68,200 |
| 2025/2/25 |
2,908 |
2,952 |
2,901 |
2,950 |
+1.51% |
80,800 |
| 2025/2/21 |
2,930 |
2,936 |
2,883 |
2,906 |
-0.92% |
79,200 |
| 2025/2/20 |
2,983 |
2,983 |
2,914 |
2,933 |
-1.01% |
76,200 |
| 2025/2/19 |
2,955 |
2,966 |
2,935 |
2,963 |
-0.10% |
51,300 |
| 2025/2/18 |
3,000 |
3,000 |
2,948 |
2,966 |
-1.46% |
75,300 |
| 2025/2/17 |
3,005 |
3,015 |
2,994 |
3,010 |
+0.17% |
63,300 |
| 2025/2/14 |
3,045 |
3,045 |
3,000 |
3,005 |
-1.31% |
56,600 |
| 2025/2/13 |
3,015 |
3,060 |
3,015 |
3,045 |
+1.50% |
53,900 |
| 2025/2/12 |
3,030 |
3,030 |
3,000 |
3,000 |
-0.83% |
47,900 |
| 2025/2/10 |
3,035 |
3,035 |
3,000 |
3,025 |
-0.49% |
54,400 |
| 2025/2/7 |
3,065 |
3,085 |
3,030 |
3,040 |
-0.98% |
48,400 |
| 2025/2/6 |
3,065 |
3,075 |
3,035 |
3,070 |
-0.16% |
57,300 |
| 2025/2/5 |
3,100 |
3,110 |
3,075 |
3,075 |
-1.60% |
79,700 |
| 2025/2/4 |
3,190 |
3,205 |
3,120 |
3,125 |
-1.88% |
70,800 |
| 2025/2/3 |
3,220 |
3,220 |
3,150 |
3,185 |
-1.85% |
103,900 |
| 2025/1/31 |
3,305 |
3,305 |
3,235 |
3,245 |
-1.82% |
71,400 |
| 2025/1/30 |
3,330 |
3,345 |
3,295 |
3,305 |
-1.20% |
72,400 |
| 2025/1/29 |
3,375 |
3,375 |
3,345 |
3,345 |
-0.89% |
65,200 |
| 2025/1/28 |
3,365 |
3,395 |
3,360 |
3,375 |
+0.60% |
66,500 |
| 2025/1/27 |
3,320 |
3,360 |
3,320 |
3,355 |
+2.13% |
83,500 |
| 2025/1/24 |
3,320 |
3,340 |
3,285 |
3,285 |
-0.45% |
57,200 |
| 2025/1/23 |
3,315 |
3,315 |
3,250 |
3,300 |
-0.75% |
105,500 |
| 2025/1/22 |
3,360 |
3,395 |
3,310 |
3,325 |
-1.04% |
70,600 |
| 2025/1/21 |
3,350 |
3,375 |
3,280 |
3,360 |
-0.15% |
104,100 |
| 2025/1/20 |
3,400 |
3,440 |
3,360 |
3,365 |
-1.75% |
139,300 |
| 2025/1/17 |
3,250 |
3,445 |
3,230 |
3,425 |
+5.06% |
601,900 |
| 2025/1/16 |
3,245 |
3,295 |
3,215 |
3,260 |
+0.46% |
490,100 |
| 2025/1/15 |
3,220 |
3,255 |
3,210 |
3,245 |
+0.46% |
264,500 |
|
