| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,242 |
2,242 |
2,132 |
2,139 |
-2.42% |
7,800 |
| 2025/7/15 |
2,237 |
2,237 |
2,176 |
2,192 |
-1.62% |
4,100 |
| 2025/7/14 |
2,226 |
2,249 |
2,160 |
2,228 |
+0.81% |
10,700 |
| 2025/7/11 |
2,267 |
2,278 |
2,202 |
2,210 |
-2.51% |
12,600 |
| 2025/7/10 |
2,278 |
2,300 |
2,239 |
2,267 |
-0.48% |
11,000 |
| 2025/7/9 |
2,230 |
2,280 |
2,213 |
2,278 |
+1.42% |
12,400 |
| 2025/7/8 |
2,188 |
2,249 |
2,178 |
2,246 |
+2.56% |
13,500 |
| 2025/7/7 |
2,116 |
2,190 |
2,116 |
2,190 |
+2.58% |
7,500 |
| 2025/7/4 |
2,145 |
2,162 |
2,101 |
2,135 |
+1.91% |
12,500 |
| 2025/7/3 |
2,080 |
2,153 |
2,044 |
2,095 |
+0.72% |
18,000 |
| 2025/7/2 |
2,102 |
2,157 |
2,050 |
2,080 |
-2.26% |
28,000 |
| 2025/7/1 |
2,266 |
2,316 |
2,125 |
2,128 |
-6.54% |
30,000 |
| 2025/6/30 |
2,293 |
2,347 |
2,275 |
2,277 |
-0.13% |
8,700 |
| 2025/6/27 |
2,260 |
2,299 |
2,204 |
2,280 |
-0.26% |
28,900 |
| 2025/6/26 |
2,418 |
2,421 |
2,250 |
2,286 |
-5.18% |
23,500 |
| 2025/6/25 |
2,461 |
2,528 |
2,401 |
2,411 |
+1.26% |
29,600 |
| 2025/6/24 |
2,301 |
2,381 |
2,293 |
2,381 |
+5.78% |
15,200 |
| 2025/6/23 |
2,320 |
2,391 |
2,233 |
2,251 |
-4.74% |
24,700 |
| 2025/6/20 |
2,433 |
2,433 |
2,317 |
2,363 |
-2.07% |
25,900 |
| 2025/6/19 |
2,355 |
2,469 |
2,355 |
2,413 |
+2.51% |
32,500 |
| 2025/6/18 |
2,490 |
2,537 |
2,337 |
2,354 |
-4.11% |
44,200 |
| 2025/6/17 |
2,295 |
2,477 |
2,295 |
2,455 |
+9.35% |
39,700 |
| 2025/6/16 |
2,154 |
2,249 |
2,153 |
2,245 |
+5.10% |
14,900 |
| 2025/6/13 |
2,229 |
2,305 |
2,127 |
2,136 |
-3.57% |
22,000 |
| 2025/6/12 |
2,174 |
2,250 |
2,174 |
2,215 |
+2.22% |
18,900 |
| 2025/6/11 |
2,140 |
2,169 |
2,101 |
2,167 |
+1.26% |
13,600 |
| 2025/6/10 |
2,072 |
2,158 |
2,062 |
2,140 |
+3.78% |
20,100 |
| 2025/6/9 |
2,017 |
2,065 |
2,010 |
2,062 |
+2.18% |
12,000 |
| 2025/6/6 |
2,148 |
2,148 |
2,004 |
2,018 |
-6.70% |
44,000 |
| 2025/6/5 |
2,114 |
2,207 |
2,114 |
2,163 |
+0.75% |
19,200 |
| 2025/6/4 |
2,140 |
2,189 |
2,106 |
2,147 |
+2.19% |
17,400 |
| 2025/6/3 |
2,072 |
2,130 |
2,072 |
2,101 |
-0.14% |
12,900 |
| 2025/6/2 |
2,200 |
2,200 |
2,028 |
2,104 |
-4.93% |
25,600 |
| 2025/5/30 |
2,180 |
2,237 |
2,143 |
2,213 |
-0.32% |
9,600 |
| 2025/5/29 |
2,206 |
2,248 |
2,107 |
2,220 |
+0.23% |
23,900 |
| 2025/5/28 |
2,285 |
2,300 |
2,180 |
2,215 |
-2.16% |
17,100 |
| 2025/5/27 |
2,187 |
2,290 |
2,185 |
2,264 |
+2.91% |
16,700 |
| 2025/5/26 |
2,121 |
2,230 |
2,106 |
2,200 |
+6.23% |
18,800 |
| 2025/5/23 |
2,296 |
2,310 |
1,901 |
2,071 |
-9.09% |
138,000 |
| 2025/5/22 |
2,208 |
2,278 |
2,127 |
2,278 |
+1.92% |
27,000 |
| 2025/5/21 |
2,031 |
2,274 |
2,031 |
2,235 |
+7.97% |
64,200 |
| 2025/5/20 |
1,915 |
2,070 |
1,915 |
2,070 |
+6.10% |
36,300 |
| 2025/5/19 |
1,906 |
1,999 |
1,868 |
1,951 |
+4.56% |
34,400 |
| 2025/5/16 |
1,838 |
1,866 |
1,743 |
1,866 |
+2.47% |
60,500 |
| 2025/5/15 |
1,788 |
1,869 |
1,751 |
1,821 |
+9.70% |
210,600 |
| 2025/5/14 |
1,660 |
1,660 |
1,660 |
1,660 |
+22.06% |
4,900 |
| 2025/5/13 |
1,355 |
1,378 |
1,354 |
1,360 |
+0.37% |
7,000 |
| 2025/5/12 |
1,354 |
1,376 |
1,350 |
1,355 |
+0.07% |
3,800 |
| 2025/5/9 |
1,350 |
1,380 |
1,340 |
1,354 |
+0.30% |
4,500 |
| 2025/5/8 |
1,361 |
1,382 |
1,331 |
1,350 |
+1.43% |
8,500 |
| 2025/5/7 |
1,331 |
1,331 |
1,330 |
1,331 |
+0.08% |
900 |
| 2025/5/2 |
1,351 |
1,400 |
1,330 |
1,330 |
-1.99% |
7,900 |
| 2025/5/1 |
1,365 |
1,409 |
1,357 |
1,357 |
-2.72% |
3,000 |
| 2025/4/30 |
1,363 |
1,395 |
1,337 |
1,395 |
+0.14% |
2,600 |
| 2025/4/28 |
1,390 |
1,408 |
1,381 |
1,393 |
+0.29% |
3,300 |
| 2025/4/25 |
1,362 |
1,390 |
1,362 |
1,389 |
+2.13% |
400 |
| 2025/4/24 |
1,407 |
1,428 |
1,348 |
1,360 |
-3.61% |
2,600 |
| 2025/4/23 |
1,408 |
1,437 |
1,406 |
1,411 |
-0.98% |
1,600 |
| 2025/4/22 |
1,430 |
1,430 |
1,420 |
1,425 |
-0.35% |
800 |
| 2025/4/21 |
1,442 |
1,442 |
1,430 |
1,430 |
+1.92% |
1,600 |
| 2025/4/18 |
1,397 |
1,498 |
1,397 |
1,403 |
+0.43% |
8,400 |
| 2025/4/17 |
1,350 |
1,397 |
1,330 |
1,397 |
+1.23% |
800 |
| 2025/4/16 |
1,386 |
1,399 |
1,284 |
1,380 |
-0.43% |
2,500 |
| 2025/4/15 |
1,320 |
1,400 |
1,320 |
1,386 |
+7.44% |
4,400 |
| 2025/4/14 |
1,215 |
1,308 |
1,214 |
1,290 |
+6.44% |
6,300 |
| 2025/4/11 |
1,210 |
1,230 |
1,191 |
1,212 |
-2.26% |
11,700 |
| 2025/4/10 |
1,312 |
1,339 |
1,233 |
1,240 |
+2.56% |
10,400 |
| 2025/4/9 |
1,266 |
1,266 |
1,206 |
1,209 |
-4.73% |
1,800 |
| 2025/4/8 |
1,211 |
1,279 |
1,210 |
1,269 |
+10.25% |
13,300 |
| 2025/4/7 |
1,133 |
1,200 |
1,011 |
1,151 |
-11.67% |
23,100 |
| 2025/4/4 |
1,400 |
1,400 |
1,296 |
1,303 |
-10.81% |
19,000 |
| 2025/4/3 |
1,499 |
1,556 |
1,437 |
1,461 |
-4.01% |
9,300 |
| 2025/4/2 |
1,570 |
1,576 |
1,522 |
1,522 |
-3.85% |
4,600 |
| 2025/4/1 |
1,591 |
1,598 |
1,565 |
1,583 |
-1.00% |
9,400 |
| 2025/3/31 |
1,594 |
1,601 |
1,585 |
1,599 |
-0.74% |
3,900 |
| 2025/3/28 |
1,600 |
1,627 |
1,600 |
1,611 |
+0.37% |
2,500 |
| 2025/3/27 |
1,631 |
1,635 |
1,605 |
1,605 |
-1.65% |
10,300 |
| 2025/3/26 |
1,637 |
1,637 |
1,617 |
1,632 |
+0.49% |
2,500 |
| 2025/3/25 |
1,605 |
1,628 |
1,604 |
1,624 |
+1.50% |
5,100 |
| 2025/3/24 |
1,593 |
1,607 |
1,593 |
1,600 |
+0.44% |
1,400 |
| 2025/3/21 |
1,592 |
1,604 |
1,592 |
1,593 |
-0.44% |
4,900 |
| 2025/3/19 |
1,617 |
1,617 |
1,589 |
1,600 |
+0.82% |
2,900 |
| 2025/3/18 |
1,610 |
1,616 |
1,587 |
1,587 |
-1.00% |
3,600 |
| 2025/3/17 |
1,587 |
1,610 |
1,583 |
1,603 |
+1.01% |
2,100 |
| 2025/3/14 |
1,572 |
1,616 |
1,572 |
1,587 |
+0.38% |
2,500 |
| 2025/3/13 |
1,619 |
1,619 |
1,577 |
1,581 |
-1.06% |
3,600 |
| 2025/3/12 |
1,570 |
1,598 |
1,557 |
1,598 |
+1.72% |
2,600 |
| 2025/3/11 |
1,557 |
1,584 |
1,557 |
1,571 |
-0.51% |
1,400 |
| 2025/3/10 |
1,565 |
1,585 |
1,554 |
1,579 |
+0.89% |
5,000 |
| 2025/3/7 |
1,575 |
1,598 |
1,564 |
1,565 |
-1.51% |
3,600 |
| 2025/3/6 |
1,596 |
1,596 |
1,560 |
1,589 |
+1.02% |
2,200 |
| 2025/3/5 |
1,551 |
1,582 |
1,551 |
1,573 |
+0.51% |
5,400 |
| 2025/3/4 |
1,590 |
1,590 |
1,554 |
1,565 |
-1.57% |
11,800 |
| 2025/3/3 |
1,605 |
1,610 |
1,560 |
1,590 |
+0.19% |
13,000 |
| 2025/2/28 |
1,620 |
1,620 |
1,578 |
1,587 |
-2.04% |
7,400 |
| 2025/2/27 |
1,608 |
1,642 |
1,581 |
1,620 |
+0.93% |
9,900 |
| 2025/2/26 |
1,607 |
1,607 |
1,557 |
1,605 |
-0.19% |
10,000 |
| 2025/2/25 |
1,556 |
1,608 |
1,545 |
1,608 |
+0.75% |
28,700 |
| 2025/2/21 |
1,600 |
1,608 |
1,542 |
1,596 |
-0.81% |
37,100 |
| 2025/2/20 |
1,650 |
1,650 |
1,570 |
1,609 |
-3.65% |
35,300 |
| 2025/2/19 |
1,721 |
1,721 |
1,666 |
1,670 |
-2.96% |
25,500 |
| 2025/2/18 |
1,683 |
1,740 |
1,661 |
1,721 |
+2.26% |
35,800 |
| 2025/2/17 |
1,776 |
1,785 |
1,683 |
1,683 |
-5.87% |
75,100 |
| 2025/2/14 |
1,819 |
1,819 |
1,772 |
1,788 |
-1.70% |
57,900 |
| 2025/2/13 |
1,777 |
1,830 |
1,777 |
1,819 |
-20.11% |
282,800 |
| 2025/2/12 |
2,182 |
2,390 |
2,164 |
2,277 |
+6.40% |
61,000 |
| 2025/2/10 |
2,090 |
2,183 |
2,074 |
2,140 |
+2.84% |
23,700 |
| 2025/2/7 |
2,047 |
2,085 |
2,031 |
2,081 |
+3.28% |
5,800 |
| 2025/2/6 |
2,025 |
2,090 |
2,005 |
2,015 |
-0.98% |
22,100 |
| 2025/2/5 |
2,037 |
2,050 |
2,026 |
2,035 |
-0.10% |
3,300 |
| 2025/2/4 |
2,067 |
2,090 |
2,037 |
2,037 |
-0.73% |
3,100 |
| 2025/2/3 |
2,050 |
2,076 |
2,020 |
2,052 |
-0.63% |
2,900 |
| 2025/1/31 |
2,140 |
2,142 |
2,060 |
2,065 |
-3.41% |
4,600 |
| 2025/1/30 |
2,142 |
2,142 |
2,091 |
2,138 |
+0.85% |
13,300 |
| 2025/1/29 |
2,099 |
2,125 |
2,093 |
2,120 |
+2.46% |
3,800 |
| 2025/1/28 |
2,060 |
2,105 |
2,060 |
2,069 |
+0.44% |
10,400 |
| 2025/1/27 |
2,042 |
2,070 |
2,015 |
2,060 |
+1.03% |
4,900 |
| 2025/1/24 |
2,063 |
2,063 |
2,011 |
2,039 |
-0.83% |
8,100 |
| 2025/1/23 |
2,080 |
2,080 |
2,011 |
2,056 |
+0.69% |
1,500 |
| 2025/1/22 |
2,024 |
2,069 |
2,011 |
2,042 |
+0.89% |
6,600 |
| 2025/1/21 |
2,077 |
2,077 |
2,001 |
2,024 |
-0.78% |
5,500 |
| 2025/1/20 |
2,051 |
2,098 |
2,006 |
2,040 |
+0.05% |
4,900 |
| 2025/1/17 |
2,000 |
2,049 |
1,983 |
2,039 |
+1.65% |
4,900 |
|
