| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,325 |
2,325 |
2,270 |
2,284 |
-1.72% |
50,300 |
| 2025/7/15 |
2,339 |
2,370 |
2,321 |
2,324 |
-0.17% |
65,000 |
| 2025/7/14 |
2,272 |
2,344 |
2,272 |
2,328 |
+1.88% |
61,000 |
| 2025/7/11 |
2,285 |
2,331 |
2,283 |
2,285 |
+0.62% |
83,500 |
| 2025/7/10 |
2,281 |
2,293 |
2,225 |
2,271 |
-1.39% |
74,600 |
| 2025/7/9 |
2,280 |
2,374 |
2,280 |
2,303 |
+1.10% |
103,000 |
| 2025/7/8 |
2,238 |
2,314 |
2,230 |
2,278 |
+1.38% |
113,200 |
| 2025/7/7 |
2,253 |
2,276 |
2,230 |
2,247 |
-0.44% |
63,700 |
| 2025/7/4 |
2,270 |
2,284 |
2,253 |
2,257 |
-0.31% |
64,800 |
| 2025/7/3 |
2,260 |
2,280 |
2,256 |
2,264 |
-0.26% |
40,300 |
| 2025/7/2 |
2,275 |
2,319 |
2,267 |
2,270 |
-0.74% |
58,000 |
| 2025/7/1 |
2,320 |
2,327 |
2,274 |
2,287 |
-1.59% |
102,500 |
| 2025/6/30 |
2,347 |
2,375 |
2,282 |
2,324 |
-0.98% |
128,900 |
| 2025/6/27 |
2,390 |
2,413 |
2,332 |
2,347 |
-1.80% |
68,400 |
| 2025/6/26 |
2,414 |
2,415 |
2,374 |
2,390 |
-0.08% |
37,300 |
| 2025/6/25 |
2,416 |
2,438 |
2,365 |
2,392 |
-0.99% |
52,100 |
| 2025/6/24 |
2,440 |
2,463 |
2,400 |
2,416 |
-0.17% |
41,000 |
| 2025/6/23 |
2,402 |
2,427 |
2,369 |
2,420 |
-0.41% |
55,100 |
| 2025/6/20 |
2,439 |
2,439 |
2,400 |
2,430 |
+0.45% |
49,400 |
| 2025/6/19 |
2,456 |
2,483 |
2,410 |
2,419 |
-0.45% |
37,600 |
| 2025/6/18 |
2,381 |
2,462 |
2,381 |
2,430 |
+2.06% |
55,200 |
| 2025/6/17 |
2,366 |
2,410 |
2,366 |
2,381 |
+0.72% |
68,000 |
| 2025/6/16 |
2,412 |
2,449 |
2,360 |
2,364 |
-1.91% |
85,700 |
| 2025/6/13 |
2,410 |
2,442 |
2,383 |
2,410 |
-0.25% |
94,300 |
| 2025/6/12 |
2,440 |
2,466 |
2,411 |
2,416 |
-0.98% |
73,900 |
| 2025/6/11 |
2,476 |
2,504 |
2,440 |
2,440 |
-1.45% |
85,800 |
| 2025/6/10 |
2,451 |
2,510 |
2,451 |
2,476 |
+0.00% |
63,300 |
| 2025/6/9 |
2,494 |
2,516 |
2,443 |
2,476 |
-0.08% |
78,100 |
| 2025/6/6 |
2,497 |
2,545 |
2,434 |
2,478 |
-0.44% |
102,900 |
| 2025/6/5 |
2,625 |
2,650 |
2,488 |
2,489 |
-5.18% |
115,700 |
| 2025/6/4 |
2,584 |
2,722 |
2,560 |
2,625 |
+1.67% |
152,400 |
| 2025/6/3 |
2,540 |
2,600 |
2,540 |
2,582 |
+1.77% |
66,700 |
| 2025/6/2 |
2,533 |
2,593 |
2,522 |
2,537 |
+0.59% |
127,200 |
| 2025/5/30 |
2,567 |
2,575 |
2,503 |
2,522 |
-1.75% |
113,100 |
| 2025/5/29 |
2,603 |
2,637 |
2,565 |
2,567 |
-1.35% |
93,100 |
| 2025/5/28 |
2,664 |
2,665 |
2,591 |
2,602 |
-0.99% |
77,600 |
| 2025/5/27 |
2,695 |
2,725 |
2,611 |
2,628 |
-2.45% |
150,700 |
| 2025/5/26 |
2,755 |
2,798 |
2,664 |
2,694 |
-2.29% |
130,100 |
| 2025/5/23 |
2,847 |
2,878 |
2,754 |
2,757 |
-2.55% |
104,200 |
| 2025/5/22 |
2,892 |
2,899 |
2,794 |
2,829 |
-3.84% |
166,800 |
| 2025/5/21 |
3,010 |
3,040 |
2,910 |
2,942 |
-2.42% |
128,900 |
| 2025/5/20 |
3,010 |
3,035 |
3,000 |
3,015 |
-2.11% |
96,000 |
| 2025/5/19 |
3,215 |
3,215 |
3,030 |
3,080 |
-5.23% |
150,500 |
| 2025/5/16 |
3,215 |
3,360 |
3,205 |
3,250 |
+1.09% |
104,400 |
| 2025/5/15 |
3,295 |
3,325 |
3,215 |
3,215 |
-3.89% |
110,700 |
| 2025/5/14 |
3,345 |
3,425 |
3,290 |
3,345 |
-0.15% |
107,700 |
| 2025/5/13 |
3,335 |
3,375 |
3,305 |
3,350 |
-0.45% |
113,800 |
| 2025/5/12 |
3,340 |
3,390 |
3,330 |
3,365 |
+1.05% |
70,700 |
| 2025/5/9 |
3,330 |
3,365 |
3,320 |
3,330 |
+0.15% |
45,600 |
| 2025/5/8 |
3,350 |
3,375 |
3,300 |
3,325 |
-1.92% |
63,400 |
| 2025/5/7 |
3,180 |
3,415 |
3,155 |
3,390 |
+6.27% |
173,500 |
| 2025/5/2 |
3,180 |
3,225 |
3,150 |
3,190 |
-0.31% |
73,900 |
| 2025/5/1 |
3,170 |
3,230 |
3,115 |
3,200 |
+0.79% |
93,300 |
| 2025/4/30 |
3,290 |
3,290 |
3,140 |
3,175 |
-2.31% |
141,400 |
| 2025/4/28 |
3,240 |
3,285 |
3,150 |
3,250 |
+7.26% |
177,400 |
| 2025/4/25 |
2,999 |
3,095 |
2,980 |
3,030 |
+2.96% |
128,100 |
| 2025/4/24 |
2,872 |
2,960 |
2,872 |
2,943 |
+3.70% |
110,300 |
| 2025/4/23 |
2,800 |
2,864 |
2,741 |
2,838 |
+3.65% |
76,900 |
| 2025/4/22 |
2,723 |
2,779 |
2,696 |
2,738 |
-0.07% |
47,700 |
| 2025/4/21 |
2,780 |
2,867 |
2,734 |
2,740 |
+0.74% |
115,700 |
| 2025/4/18 |
2,649 |
2,748 |
2,644 |
2,720 |
+2.68% |
79,200 |
| 2025/4/17 |
2,630 |
2,680 |
2,626 |
2,649 |
-0.38% |
53,900 |
| 2025/4/16 |
2,634 |
2,670 |
2,620 |
2,659 |
+1.64% |
57,800 |
| 2025/4/15 |
2,620 |
2,641 |
2,602 |
2,616 |
-0.15% |
55,500 |
| 2025/4/14 |
2,620 |
2,689 |
2,600 |
2,620 |
+1.04% |
93,800 |
| 2025/4/11 |
2,554 |
2,609 |
2,502 |
2,593 |
-0.12% |
85,400 |
| 2025/4/10 |
2,734 |
2,734 |
2,575 |
2,596 |
+6.96% |
168,500 |
| 2025/4/9 |
2,485 |
2,485 |
2,373 |
2,427 |
-6.83% |
160,100 |
| 2025/4/8 |
2,431 |
2,641 |
2,399 |
2,605 |
+14.20% |
209,600 |
| 2025/4/7 |
2,355 |
2,373 |
2,224 |
2,281 |
-7.84% |
188,500 |
| 2025/4/4 |
2,360 |
2,500 |
2,360 |
2,475 |
+3.60% |
196,300 |
| 2025/4/3 |
2,381 |
2,511 |
2,355 |
2,389 |
-1.73% |
261,400 |
| 2025/4/2 |
2,479 |
2,497 |
2,413 |
2,431 |
-2.60% |
325,700 |
| 2025/4/1 |
2,690 |
2,709 |
2,467 |
2,496 |
-8.91% |
765,100 |
| 2025/3/31 |
2,740 |
2,830 |
2,740 |
2,740 |
-20.35% |
420,700 |
| 2025/3/28 |
3,440 |
3,440 |
3,440 |
3,440 |
-22.78% |
44,500 |
| 2025/3/27 |
4,440 |
4,515 |
4,430 |
4,455 |
+0.68% |
304,100 |
| 2025/3/26 |
4,365 |
4,440 |
4,340 |
4,425 |
+1.37% |
186,400 |
| 2025/3/25 |
4,435 |
4,445 |
4,350 |
4,365 |
-1.47% |
163,200 |
| 2025/3/24 |
4,515 |
4,515 |
4,420 |
4,430 |
-1.45% |
179,100 |
| 2025/3/21 |
4,495 |
4,535 |
4,460 |
4,495 |
+0.67% |
226,700 |
| 2025/3/19 |
4,370 |
4,570 |
4,370 |
4,465 |
+2.17% |
356,800 |
| 2025/3/18 |
4,355 |
4,370 |
4,290 |
4,370 |
+0.34% |
154,700 |
| 2025/3/17 |
4,300 |
4,500 |
4,285 |
4,355 |
+4.56% |
393,600 |
| 2025/3/14 |
4,000 |
4,170 |
3,990 |
4,165 |
+4.52% |
337,000 |
| 2025/3/13 |
4,000 |
4,005 |
3,985 |
3,985 |
-0.25% |
92,900 |
| 2025/3/12 |
4,000 |
4,010 |
3,980 |
3,995 |
-0.12% |
53,900 |
| 2025/3/11 |
3,990 |
4,015 |
3,975 |
4,000 |
-0.12% |
127,600 |
| 2025/3/10 |
4,025 |
4,025 |
3,990 |
4,005 |
+0.00% |
94,600 |
| 2025/3/7 |
3,995 |
4,030 |
3,960 |
4,005 |
+0.12% |
85,300 |
| 2025/3/6 |
4,010 |
4,040 |
3,990 |
4,000 |
+0.00% |
85,600 |
| 2025/3/5 |
3,980 |
4,030 |
3,960 |
4,000 |
+0.50% |
91,400 |
| 2025/3/4 |
4,000 |
4,025 |
3,950 |
3,980 |
-1.00% |
108,000 |
| 2025/3/3 |
4,000 |
4,040 |
3,985 |
4,020 |
+1.26% |
123,200 |
| 2025/2/28 |
3,960 |
3,990 |
3,905 |
3,970 |
+0.38% |
105,600 |
| 2025/2/27 |
3,905 |
3,995 |
3,890 |
3,955 |
+1.28% |
97,500 |
| 2025/2/26 |
3,895 |
3,930 |
3,855 |
3,905 |
+0.26% |
79,000 |
| 2025/2/25 |
3,940 |
3,945 |
3,855 |
3,895 |
-1.39% |
99,600 |
| 2025/2/21 |
3,990 |
3,990 |
3,950 |
3,950 |
-1.25% |
142,200 |
| 2025/2/20 |
4,075 |
4,100 |
3,975 |
4,000 |
-1.36% |
132,800 |
| 2025/2/19 |
4,020 |
4,065 |
4,010 |
4,055 |
+1.63% |
93,600 |
| 2025/2/18 |
4,015 |
4,015 |
3,955 |
3,990 |
-0.25% |
86,100 |
| 2025/2/17 |
4,040 |
4,070 |
3,985 |
4,000 |
-0.62% |
139,600 |
| 2025/2/14 |
3,995 |
4,035 |
3,950 |
4,025 |
+0.88% |
97,000 |
| 2025/2/13 |
4,050 |
4,090 |
3,980 |
3,990 |
-0.37% |
142,500 |
| 2025/2/12 |
3,935 |
4,005 |
3,870 |
4,005 |
+2.96% |
167,800 |
| 2025/2/10 |
3,865 |
3,905 |
3,815 |
3,890 |
-0.51% |
134,400 |
| 2025/2/7 |
3,935 |
3,940 |
3,840 |
3,910 |
-0.64% |
119,300 |
| 2025/2/6 |
3,910 |
3,965 |
3,865 |
3,935 |
+0.64% |
129,100 |
| 2025/2/5 |
3,695 |
3,925 |
3,695 |
3,910 |
+7.42% |
463,400 |
| 2025/2/4 |
3,590 |
3,640 |
3,555 |
3,640 |
+1.82% |
92,200 |
| 2025/2/3 |
3,600 |
3,600 |
3,540 |
3,575 |
-0.28% |
108,000 |
| 2025/1/31 |
3,620 |
3,620 |
3,550 |
3,585 |
-0.97% |
115,000 |
| 2025/1/30 |
3,605 |
3,645 |
3,600 |
3,620 |
+0.70% |
96,400 |
| 2025/1/29 |
3,595 |
3,620 |
3,565 |
3,595 |
+0.00% |
129,700 |
| 2025/1/28 |
3,540 |
3,595 |
3,525 |
3,595 |
+1.55% |
83,900 |
| 2025/1/27 |
3,550 |
3,595 |
3,515 |
3,540 |
-0.14% |
144,300 |
| 2025/1/24 |
3,400 |
3,550 |
3,395 |
3,545 |
+4.88% |
217,500 |
| 2025/1/23 |
3,395 |
3,395 |
3,335 |
3,380 |
-0.44% |
82,200 |
| 2025/1/22 |
3,390 |
3,430 |
3,370 |
3,395 |
+1.04% |
77,400 |
| 2025/1/21 |
3,355 |
3,370 |
3,300 |
3,360 |
+1.66% |
74,200 |
| 2025/1/20 |
3,295 |
3,330 |
3,250 |
3,305 |
+0.46% |
86,900 |
| 2025/1/17 |
3,360 |
3,360 |
3,245 |
3,290 |
-2.66% |
107,500 |
|
