| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,311 |
2,363 |
2,293 |
2,340 |
+0.73% |
21,700 |
| 2025/7/11 |
2,322 |
2,348 |
2,321 |
2,323 |
+0.04% |
14,300 |
| 2025/7/10 |
2,355 |
2,358 |
2,321 |
2,322 |
-1.82% |
20,100 |
| 2025/7/9 |
2,382 |
2,389 |
2,340 |
2,365 |
-1.21% |
24,600 |
| 2025/7/8 |
2,346 |
2,394 |
2,341 |
2,394 |
+1.27% |
20,700 |
| 2025/7/7 |
2,360 |
2,383 |
2,339 |
2,364 |
+0.17% |
19,100 |
| 2025/7/4 |
2,374 |
2,390 |
2,360 |
2,360 |
-0.55% |
17,200 |
| 2025/7/3 |
2,399 |
2,399 |
2,372 |
2,373 |
+0.94% |
15,300 |
| 2025/7/2 |
2,391 |
2,400 |
2,347 |
2,351 |
-1.88% |
27,400 |
| 2025/7/1 |
2,450 |
2,450 |
2,394 |
2,396 |
-1.36% |
17,500 |
| 2025/6/30 |
2,480 |
2,497 |
2,427 |
2,429 |
-0.37% |
48,900 |
| 2025/6/27 |
2,408 |
2,439 |
2,390 |
2,438 |
+1.97% |
26,700 |
| 2025/6/26 |
2,420 |
2,428 |
2,380 |
2,391 |
-1.20% |
13,100 |
| 2025/6/25 |
2,385 |
2,439 |
2,369 |
2,420 |
+2.76% |
26,500 |
| 2025/6/24 |
2,394 |
2,394 |
2,348 |
2,355 |
+0.47% |
11,900 |
| 2025/6/23 |
2,322 |
2,367 |
2,318 |
2,344 |
+0.17% |
31,100 |
| 2025/6/20 |
2,404 |
2,420 |
2,340 |
2,340 |
-3.07% |
26,500 |
| 2025/6/19 |
2,408 |
2,425 |
2,388 |
2,414 |
+1.34% |
23,400 |
| 2025/6/18 |
2,366 |
2,404 |
2,366 |
2,382 |
-0.25% |
14,200 |
| 2025/6/17 |
2,390 |
2,406 |
2,349 |
2,388 |
+1.19% |
22,800 |
| 2025/6/16 |
2,396 |
2,400 |
2,360 |
2,360 |
-0.84% |
18,000 |
| 2025/6/13 |
2,454 |
2,454 |
2,373 |
2,380 |
-2.38% |
28,100 |
| 2025/6/12 |
2,494 |
2,500 |
2,417 |
2,438 |
-0.49% |
39,800 |
| 2025/6/11 |
2,367 |
2,450 |
2,355 |
2,450 |
+4.57% |
43,500 |
| 2025/6/10 |
2,361 |
2,380 |
2,342 |
2,343 |
-0.76% |
19,900 |
| 2025/6/9 |
2,411 |
2,445 |
2,350 |
2,361 |
-2.07% |
30,100 |
| 2025/6/6 |
2,510 |
2,510 |
2,411 |
2,411 |
-2.74% |
28,700 |
| 2025/6/5 |
2,533 |
2,544 |
2,457 |
2,479 |
+1.31% |
49,200 |
| 2025/6/4 |
2,399 |
2,464 |
2,398 |
2,447 |
+2.82% |
24,800 |
| 2025/6/3 |
2,408 |
2,440 |
2,378 |
2,380 |
-0.83% |
23,200 |
| 2025/6/2 |
2,379 |
2,417 |
2,376 |
2,400 |
+0.88% |
17,800 |
| 2025/5/30 |
2,343 |
2,394 |
2,343 |
2,379 |
+1.54% |
17,300 |
| 2025/5/29 |
2,310 |
2,357 |
2,301 |
2,343 |
+0.13% |
15,200 |
| 2025/5/28 |
2,372 |
2,406 |
2,338 |
2,340 |
-0.76% |
29,600 |
| 2025/5/27 |
2,291 |
2,371 |
2,280 |
2,358 |
+4.34% |
50,200 |
| 2025/5/26 |
2,243 |
2,314 |
2,232 |
2,260 |
+3.06% |
42,000 |
| 2025/5/23 |
2,195 |
2,245 |
2,170 |
2,193 |
+0.83% |
33,200 |
| 2025/5/22 |
2,122 |
2,199 |
2,122 |
2,175 |
+2.59% |
20,300 |
| 2025/5/21 |
2,080 |
2,136 |
2,080 |
2,120 |
+1.97% |
15,200 |
| 2025/5/20 |
2,143 |
2,144 |
2,075 |
2,079 |
-2.07% |
23,800 |
| 2025/5/19 |
2,131 |
2,156 |
2,111 |
2,123 |
-1.30% |
17,500 |
| 2025/5/16 |
2,147 |
2,161 |
2,095 |
2,151 |
-0.05% |
30,600 |
| 2025/5/15 |
2,191 |
2,199 |
2,048 |
2,152 |
-5.24% |
167,600 |
| 2025/5/14 |
2,293 |
2,330 |
2,255 |
2,271 |
-0.96% |
29,600 |
| 2025/5/13 |
2,368 |
2,372 |
2,263 |
2,293 |
+1.42% |
17,400 |
| 2025/5/12 |
2,319 |
2,319 |
2,231 |
2,261 |
-2.16% |
71,200 |
| 2025/5/9 |
2,313 |
2,356 |
2,311 |
2,311 |
-0.69% |
7,300 |
| 2025/5/8 |
2,340 |
2,340 |
2,281 |
2,327 |
-1.02% |
10,400 |
| 2025/5/7 |
2,271 |
2,400 |
2,271 |
2,351 |
+3.25% |
30,300 |
| 2025/5/2 |
2,284 |
2,306 |
2,269 |
2,277 |
-0.22% |
16,100 |
| 2025/5/1 |
2,312 |
2,331 |
2,282 |
2,282 |
-2.31% |
10,300 |
| 2025/4/30 |
2,336 |
2,350 |
2,291 |
2,336 |
+0.91% |
11,700 |
| 2025/4/28 |
2,333 |
2,338 |
2,305 |
2,315 |
+0.65% |
14,300 |
| 2025/4/25 |
2,298 |
2,335 |
2,291 |
2,300 |
+0.04% |
15,700 |
| 2025/4/24 |
2,293 |
2,310 |
2,267 |
2,299 |
+1.64% |
9,900 |
| 2025/4/23 |
2,253 |
2,292 |
2,253 |
2,262 |
+1.07% |
9,400 |
| 2025/4/22 |
2,253 |
2,262 |
2,233 |
2,238 |
-1.45% |
4,900 |
| 2025/4/21 |
2,294 |
2,294 |
2,238 |
2,271 |
-0.44% |
16,200 |
| 2025/4/18 |
2,296 |
2,311 |
2,260 |
2,281 |
-0.52% |
14,800 |
| 2025/4/17 |
2,247 |
2,300 |
2,238 |
2,293 |
+2.05% |
23,400 |
| 2025/4/16 |
2,238 |
2,286 |
2,238 |
2,247 |
+0.27% |
19,900 |
| 2025/4/15 |
2,247 |
2,264 |
2,221 |
2,241 |
+1.22% |
20,000 |
| 2025/4/14 |
2,178 |
2,215 |
2,175 |
2,214 |
+4.04% |
16,300 |
| 2025/4/11 |
2,065 |
2,145 |
2,025 |
2,128 |
+0.61% |
22,600 |
| 2025/4/10 |
2,145 |
2,145 |
2,066 |
2,115 |
+8.96% |
32,400 |
| 2025/4/9 |
1,980 |
1,980 |
1,880 |
1,941 |
-3.10% |
42,500 |
| 2025/4/8 |
1,950 |
2,021 |
1,940 |
2,003 |
+11.09% |
36,000 |
| 2025/4/7 |
1,910 |
1,929 |
1,803 |
1,803 |
-13.53% |
52,000 |
| 2025/4/4 |
2,129 |
2,135 |
2,003 |
2,085 |
-4.31% |
50,000 |
| 2025/4/3 |
2,150 |
2,197 |
2,128 |
2,179 |
-2.94% |
33,300 |
| 2025/4/2 |
2,316 |
2,316 |
2,210 |
2,245 |
-5.11% |
71,300 |
| 2025/4/1 |
2,401 |
2,412 |
2,344 |
2,366 |
-1.25% |
26,700 |
| 2025/3/31 |
2,500 |
2,500 |
2,381 |
2,396 |
-4.92% |
36,100 |
| 2025/3/28 |
2,623 |
2,636 |
2,516 |
2,520 |
-5.86% |
53,800 |
| 2025/3/27 |
2,660 |
2,678 |
2,655 |
2,677 |
+0.00% |
39,200 |
| 2025/3/26 |
2,669 |
2,705 |
2,648 |
2,677 |
+0.83% |
29,200 |
| 2025/3/25 |
2,662 |
2,668 |
2,642 |
2,655 |
-0.30% |
15,300 |
| 2025/3/24 |
2,675 |
2,675 |
2,622 |
2,663 |
+0.49% |
22,100 |
| 2025/3/21 |
2,656 |
2,656 |
2,632 |
2,650 |
-0.04% |
22,300 |
| 2025/3/19 |
2,650 |
2,682 |
2,635 |
2,651 |
+0.04% |
14,200 |
| 2025/3/18 |
2,680 |
2,694 |
2,647 |
2,650 |
-1.12% |
31,400 |
| 2025/3/17 |
2,695 |
2,725 |
2,679 |
2,680 |
+1.32% |
17,400 |
| 2025/3/14 |
2,640 |
2,649 |
2,610 |
2,645 |
+1.46% |
20,300 |
| 2025/3/13 |
2,655 |
2,671 |
2,607 |
2,607 |
+0.08% |
21,800 |
| 2025/3/12 |
2,661 |
2,687 |
2,587 |
2,605 |
-2.83% |
55,100 |
| 2025/3/11 |
2,726 |
2,726 |
2,600 |
2,681 |
-2.65% |
78,700 |
| 2025/3/10 |
2,742 |
2,765 |
2,732 |
2,754 |
+0.25% |
8,700 |
| 2025/3/7 |
2,741 |
2,790 |
2,700 |
2,747 |
+0.22% |
30,600 |
| 2025/3/6 |
2,740 |
2,778 |
2,735 |
2,741 |
-0.11% |
19,900 |
| 2025/3/5 |
2,771 |
2,785 |
2,734 |
2,744 |
-1.26% |
8,500 |
| 2025/3/4 |
2,812 |
2,812 |
2,772 |
2,779 |
-2.49% |
18,900 |
| 2025/3/3 |
2,854 |
2,870 |
2,822 |
2,850 |
+0.25% |
6,600 |
| 2025/2/28 |
2,895 |
2,895 |
2,807 |
2,843 |
-2.47% |
11,900 |
| 2025/2/27 |
2,742 |
2,915 |
2,742 |
2,915 |
+6.97% |
35,700 |
| 2025/2/26 |
2,765 |
2,767 |
2,712 |
2,725 |
-1.45% |
16,000 |
| 2025/2/25 |
2,780 |
2,809 |
2,750 |
2,765 |
-1.07% |
12,100 |
| 2025/2/21 |
2,779 |
2,813 |
2,774 |
2,795 |
+0.90% |
14,400 |
| 2025/2/20 |
2,730 |
2,775 |
2,704 |
2,770 |
+0.04% |
23,300 |
| 2025/2/19 |
2,821 |
2,824 |
2,760 |
2,769 |
-2.29% |
35,400 |
| 2025/2/18 |
2,868 |
2,868 |
2,834 |
2,834 |
-0.67% |
16,400 |
| 2025/2/17 |
2,900 |
2,900 |
2,840 |
2,853 |
-1.07% |
25,600 |
| 2025/2/14 |
2,900 |
2,920 |
2,863 |
2,884 |
-1.20% |
17,500 |
| 2025/2/13 |
2,911 |
2,961 |
2,858 |
2,919 |
+0.48% |
44,500 |
| 2025/2/12 |
2,922 |
2,922 |
2,808 |
2,905 |
-1.92% |
72,000 |
| 2025/2/10 |
2,872 |
2,993 |
2,856 |
2,962 |
+1.37% |
32,300 |
| 2025/2/7 |
3,000 |
3,000 |
2,890 |
2,922 |
-4.82% |
81,900 |
| 2025/2/6 |
3,140 |
3,150 |
3,050 |
3,070 |
-0.97% |
21,400 |
| 2025/2/5 |
3,120 |
3,155 |
3,100 |
3,100 |
+0.49% |
24,900 |
| 2025/2/4 |
3,110 |
3,145 |
3,070 |
3,085 |
+0.00% |
22,000 |
| 2025/2/3 |
3,145 |
3,160 |
3,060 |
3,085 |
+0.16% |
26,200 |
| 2025/1/31 |
3,100 |
3,105 |
3,050 |
3,080 |
-0.48% |
24,100 |
| 2025/1/30 |
3,180 |
3,180 |
3,060 |
3,095 |
-1.75% |
33,900 |
| 2025/1/29 |
3,075 |
3,150 |
2,985 |
3,150 |
+3.96% |
66,600 |
| 2025/1/28 |
2,916 |
3,060 |
2,900 |
3,030 |
+7.60% |
81,000 |
| 2025/1/27 |
2,828 |
2,828 |
2,754 |
2,816 |
+0.28% |
29,100 |
| 2025/1/24 |
2,679 |
2,817 |
2,679 |
2,808 |
+5.17% |
25,200 |
| 2025/1/23 |
2,669 |
2,716 |
2,635 |
2,670 |
+0.60% |
23,600 |
| 2025/1/22 |
2,643 |
2,668 |
2,627 |
2,654 |
+0.61% |
10,900 |
| 2025/1/21 |
2,670 |
2,716 |
2,622 |
2,638 |
-1.01% |
15,000 |
| 2025/1/20 |
2,691 |
2,750 |
2,665 |
2,665 |
-0.11% |
12,400 |
| 2025/1/17 |
2,700 |
2,700 |
2,613 |
2,668 |
-1.19% |
26,800 |
| 2025/1/16 |
2,743 |
2,755 |
2,667 |
2,700 |
-1.68% |
17,100 |
| 2025/1/15 |
2,833 |
2,840 |
2,735 |
2,746 |
-2.56% |
13,200 |
|
