| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,279 |
2,280 |
2,233 |
2,259 |
-0.57% |
12,000 |
| 2025/7/11 |
2,262 |
2,315 |
2,261 |
2,272 |
+0.22% |
25,000 |
| 2025/7/10 |
2,382 |
2,480 |
2,255 |
2,267 |
-3.33% |
65,000 |
| 2025/7/9 |
2,290 |
2,345 |
2,290 |
2,345 |
+1.91% |
2,000 |
| 2025/7/8 |
2,282 |
2,341 |
2,282 |
2,301 |
+0.09% |
3,500 |
| 2025/7/7 |
2,300 |
2,315 |
2,289 |
2,299 |
-0.09% |
5,700 |
| 2025/7/4 |
2,333 |
2,351 |
2,296 |
2,301 |
-1.24% |
6,000 |
| 2025/7/3 |
2,321 |
2,330 |
2,298 |
2,330 |
+0.26% |
3,600 |
| 2025/7/2 |
2,325 |
2,349 |
2,320 |
2,324 |
-0.04% |
3,900 |
| 2025/7/1 |
2,330 |
2,360 |
2,325 |
2,325 |
+0.78% |
6,200 |
| 2025/6/30 |
2,310 |
2,350 |
2,307 |
2,307 |
-0.35% |
5,100 |
| 2025/6/27 |
2,333 |
2,358 |
2,305 |
2,315 |
-0.81% |
5,000 |
| 2025/6/26 |
2,361 |
2,361 |
2,334 |
2,334 |
-0.47% |
2,600 |
| 2025/6/25 |
2,346 |
2,349 |
2,305 |
2,345 |
+0.00% |
2,100 |
| 2025/6/24 |
2,303 |
2,348 |
2,300 |
2,345 |
+3.08% |
4,400 |
| 2025/6/23 |
2,255 |
2,290 |
2,255 |
2,275 |
+0.40% |
4,300 |
| 2025/6/20 |
2,290 |
2,313 |
2,251 |
2,266 |
-1.35% |
6,900 |
| 2025/6/19 |
2,292 |
2,341 |
2,290 |
2,297 |
-0.13% |
2,200 |
| 2025/6/18 |
2,301 |
2,347 |
2,300 |
2,300 |
-0.22% |
2,300 |
| 2025/6/17 |
2,370 |
2,370 |
2,300 |
2,305 |
-2.62% |
7,600 |
| 2025/6/16 |
2,368 |
2,433 |
2,363 |
2,367 |
-0.80% |
10,300 |
| 2025/6/13 |
2,489 |
2,495 |
2,379 |
2,386 |
-2.89% |
13,000 |
| 2025/6/12 |
2,362 |
2,522 |
2,346 |
2,457 |
+6.27% |
39,600 |
| 2025/6/11 |
2,370 |
2,382 |
2,312 |
2,312 |
-2.45% |
7,800 |
| 2025/6/10 |
2,329 |
2,379 |
2,329 |
2,370 |
+2.55% |
11,900 |
| 2025/6/9 |
2,305 |
2,326 |
2,288 |
2,311 |
+0.26% |
6,000 |
| 2025/6/6 |
2,330 |
2,333 |
2,300 |
2,305 |
-0.30% |
5,400 |
| 2025/6/5 |
2,299 |
2,335 |
2,269 |
2,312 |
+0.52% |
5,300 |
| 2025/6/4 |
2,266 |
2,304 |
2,221 |
2,300 |
+1.28% |
10,400 |
| 2025/6/3 |
2,282 |
2,282 |
2,261 |
2,271 |
-0.18% |
4,900 |
| 2025/6/2 |
2,279 |
2,287 |
2,231 |
2,275 |
+0.00% |
7,500 |
| 2025/5/30 |
2,253 |
2,276 |
2,214 |
2,275 |
+2.80% |
11,100 |
| 2025/5/29 |
2,291 |
2,291 |
2,211 |
2,213 |
-0.49% |
10,500 |
| 2025/5/28 |
2,203 |
2,225 |
2,182 |
2,224 |
+1.55% |
22,300 |
| 2025/5/27 |
2,210 |
2,210 |
2,181 |
2,190 |
+0.00% |
4,100 |
| 2025/5/26 |
2,190 |
2,230 |
2,190 |
2,190 |
+0.78% |
9,900 |
| 2025/5/23 |
2,184 |
2,197 |
2,173 |
2,173 |
-0.23% |
1,600 |
| 2025/5/22 |
2,204 |
2,204 |
2,178 |
2,178 |
-0.09% |
5,500 |
| 2025/5/21 |
2,220 |
2,220 |
2,180 |
2,180 |
-0.09% |
3,500 |
| 2025/5/20 |
2,200 |
2,204 |
2,182 |
2,182 |
-0.64% |
3,900 |
| 2025/5/19 |
2,205 |
2,214 |
2,196 |
2,196 |
-0.18% |
5,300 |
| 2025/5/16 |
2,205 |
2,221 |
2,200 |
2,200 |
-0.14% |
4,500 |
| 2025/5/15 |
2,198 |
2,231 |
2,198 |
2,203 |
-0.05% |
4,200 |
| 2025/5/14 |
2,239 |
2,239 |
2,203 |
2,204 |
-1.56% |
6,400 |
| 2025/5/13 |
2,244 |
2,244 |
2,202 |
2,239 |
+0.09% |
3,100 |
| 2025/5/12 |
2,235 |
2,251 |
2,194 |
2,237 |
+0.09% |
3,800 |
| 2025/5/9 |
2,233 |
2,264 |
2,232 |
2,235 |
+0.22% |
2,600 |
| 2025/5/8 |
2,187 |
2,234 |
2,187 |
2,230 |
+1.92% |
3,800 |
| 2025/5/7 |
2,187 |
2,239 |
2,187 |
2,188 |
-1.84% |
3,000 |
| 2025/5/2 |
2,212 |
2,230 |
2,212 |
2,229 |
+0.13% |
500 |
| 2025/5/1 |
2,187 |
2,249 |
2,182 |
2,226 |
+1.78% |
8,400 |
| 2025/4/30 |
2,301 |
2,322 |
2,187 |
2,187 |
-6.78% |
48,700 |
| 2025/4/28 |
2,276 |
2,488 |
2,188 |
2,346 |
-0.59% |
256,800 |
| 2025/4/25 |
2,073 |
2,429 |
2,048 |
2,360 |
+14.90% |
167,200 |
| 2025/4/24 |
2,078 |
2,078 |
2,049 |
2,054 |
-0.29% |
4,900 |
| 2025/4/23 |
2,083 |
2,084 |
2,060 |
2,060 |
-1.10% |
4,600 |
| 2025/4/22 |
2,095 |
2,095 |
2,064 |
2,083 |
+0.97% |
1,300 |
| 2025/4/21 |
2,061 |
2,089 |
2,061 |
2,063 |
+0.00% |
6,100 |
| 2025/4/18 |
2,070 |
2,119 |
2,060 |
2,063 |
-0.82% |
3,700 |
| 2025/4/17 |
2,059 |
2,088 |
2,055 |
2,080 |
+0.05% |
7,500 |
| 2025/4/16 |
2,131 |
2,131 |
2,040 |
2,079 |
-0.38% |
3,700 |
| 2025/4/15 |
2,124 |
2,140 |
2,086 |
2,087 |
-2.02% |
3,700 |
| 2025/4/14 |
2,092 |
2,138 |
2,070 |
2,130 |
+2.60% |
7,300 |
| 2025/4/11 |
1,982 |
2,139 |
1,982 |
2,076 |
-0.29% |
9,100 |
| 2025/4/10 |
2,201 |
2,201 |
2,082 |
2,082 |
+4.05% |
14,300 |
| 2025/4/9 |
2,004 |
2,049 |
1,950 |
2,001 |
-1.82% |
9,100 |
| 2025/4/8 |
2,024 |
2,048 |
2,000 |
2,038 |
+2.62% |
9,100 |
| 2025/4/7 |
1,876 |
1,996 |
1,815 |
1,986 |
-0.50% |
41,200 |
| 2025/4/4 |
2,093 |
2,093 |
1,985 |
1,996 |
-5.13% |
22,000 |
| 2025/4/3 |
2,184 |
2,194 |
2,104 |
2,104 |
-4.75% |
15,600 |
| 2025/4/2 |
2,188 |
2,214 |
2,188 |
2,209 |
-0.50% |
700 |
| 2025/4/1 |
2,212 |
2,262 |
2,186 |
2,220 |
+1.56% |
5,300 |
| 2025/3/31 |
2,250 |
2,250 |
2,179 |
2,186 |
-2.67% |
5,500 |
| 2025/3/28 |
2,262 |
2,268 |
2,246 |
2,246 |
+0.00% |
3,700 |
| 2025/3/27 |
2,266 |
2,267 |
2,231 |
2,246 |
-0.40% |
5,800 |
| 2025/3/26 |
2,262 |
2,273 |
2,255 |
2,255 |
-0.27% |
2,200 |
| 2025/3/25 |
2,276 |
2,276 |
2,261 |
2,261 |
+0.44% |
1,100 |
| 2025/3/24 |
2,285 |
2,287 |
2,251 |
2,251 |
+0.13% |
5,100 |
| 2025/3/21 |
2,240 |
2,268 |
2,240 |
2,248 |
+0.72% |
4,300 |
| 2025/3/19 |
2,235 |
2,268 |
2,221 |
2,232 |
-0.13% |
10,200 |
| 2025/3/18 |
2,216 |
2,275 |
2,201 |
2,235 |
+0.86% |
8,200 |
| 2025/3/17 |
2,225 |
2,239 |
2,210 |
2,216 |
-0.76% |
3,600 |
| 2025/3/14 |
2,135 |
2,233 |
2,133 |
2,233 |
+3.28% |
10,500 |
| 2025/3/13 |
2,151 |
2,162 |
2,140 |
2,162 |
+0.51% |
6,400 |
| 2025/3/12 |
2,140 |
2,167 |
2,125 |
2,151 |
+0.75% |
5,300 |
| 2025/3/11 |
2,124 |
2,135 |
2,081 |
2,135 |
-0.65% |
14,000 |
| 2025/3/10 |
2,158 |
2,158 |
2,131 |
2,149 |
-0.23% |
4,900 |
| 2025/3/7 |
2,134 |
2,156 |
2,127 |
2,154 |
-0.09% |
6,900 |
| 2025/3/6 |
2,139 |
2,188 |
2,128 |
2,156 |
-0.65% |
35,100 |
| 2025/3/5 |
2,170 |
2,184 |
2,168 |
2,170 |
+0.00% |
1,200 |
| 2025/3/4 |
2,180 |
2,182 |
2,120 |
2,170 |
-0.55% |
7,800 |
| 2025/3/3 |
2,184 |
2,184 |
2,155 |
2,182 |
+2.01% |
4,900 |
| 2025/2/28 |
2,136 |
2,151 |
2,120 |
2,139 |
-1.16% |
6,200 |
| 2025/2/27 |
2,157 |
2,179 |
2,138 |
2,164 |
-1.59% |
5,200 |
| 2025/2/26 |
2,193 |
2,206 |
2,152 |
2,199 |
-1.26% |
4,200 |
| 2025/2/25 |
2,200 |
2,243 |
2,143 |
2,227 |
+0.95% |
3,900 |
| 2025/2/21 |
2,262 |
2,262 |
2,206 |
2,206 |
-2.82% |
5,500 |
| 2025/2/20 |
2,263 |
2,293 |
2,263 |
2,270 |
-0.22% |
2,900 |
| 2025/2/19 |
2,296 |
2,296 |
2,275 |
2,275 |
+0.22% |
4,500 |
| 2025/2/18 |
2,285 |
2,303 |
2,270 |
2,270 |
-0.61% |
7,500 |
| 2025/2/17 |
2,280 |
2,286 |
2,264 |
2,284 |
+0.18% |
8,900 |
| 2025/2/14 |
2,280 |
2,280 |
2,268 |
2,280 |
-0.09% |
2,400 |
| 2025/2/13 |
2,300 |
2,300 |
2,274 |
2,282 |
+0.31% |
7,100 |
| 2025/2/12 |
2,260 |
2,280 |
2,260 |
2,275 |
+0.66% |
3,900 |
| 2025/2/10 |
2,282 |
2,290 |
2,260 |
2,260 |
-0.96% |
6,400 |
| 2025/2/7 |
2,281 |
2,282 |
2,251 |
2,282 |
+0.04% |
3,400 |
| 2025/2/6 |
2,258 |
2,293 |
2,255 |
2,281 |
+1.06% |
10,200 |
| 2025/2/5 |
2,236 |
2,269 |
2,236 |
2,257 |
+0.76% |
5,600 |
| 2025/2/4 |
2,294 |
2,294 |
2,240 |
2,240 |
-0.58% |
5,000 |
| 2025/2/3 |
2,242 |
2,277 |
2,238 |
2,253 |
+0.00% |
6,200 |
| 2025/1/31 |
2,251 |
2,305 |
2,251 |
2,253 |
+0.13% |
11,200 |
| 2025/1/30 |
2,273 |
2,289 |
2,250 |
2,250 |
-1.01% |
7,600 |
| 2025/1/29 |
2,260 |
2,294 |
2,255 |
2,273 |
+0.80% |
7,000 |
| 2025/1/28 |
2,200 |
2,262 |
2,191 |
2,255 |
+2.27% |
7,300 |
| 2025/1/27 |
2,259 |
2,260 |
2,202 |
2,205 |
-0.68% |
8,000 |
| 2025/1/24 |
2,185 |
2,226 |
2,179 |
2,220 |
+1.88% |
4,500 |
| 2025/1/23 |
2,135 |
2,208 |
2,135 |
2,179 |
+2.06% |
10,300 |
| 2025/1/22 |
2,173 |
2,173 |
2,132 |
2,135 |
-1.16% |
6,800 |
| 2025/1/21 |
2,185 |
2,185 |
2,134 |
2,160 |
+1.17% |
6,400 |
| 2025/1/20 |
2,128 |
2,178 |
2,111 |
2,135 |
+2.01% |
8,900 |
| 2025/1/17 |
2,079 |
2,111 |
2,065 |
2,093 |
+0.67% |
9,600 |
| 2025/1/16 |
2,128 |
2,128 |
2,072 |
2,079 |
-2.30% |
14,300 |
| 2025/1/15 |
2,101 |
2,152 |
2,101 |
2,128 |
+1.38% |
6,400 |
|
