| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,568 |
2,569 |
2,540 |
2,566 |
+0.27% |
8,800 |
| 2025/7/11 |
2,584 |
2,584 |
2,543 |
2,559 |
+0.99% |
6,600 |
| 2025/7/10 |
2,568 |
2,568 |
2,529 |
2,534 |
-1.09% |
14,600 |
| 2025/7/9 |
2,538 |
2,564 |
2,528 |
2,562 |
+1.34% |
11,000 |
| 2025/7/8 |
2,543 |
2,543 |
2,519 |
2,528 |
+0.24% |
12,200 |
| 2025/7/7 |
2,533 |
2,548 |
2,522 |
2,522 |
-0.59% |
5,400 |
| 2025/7/4 |
2,612 |
2,612 |
2,530 |
2,537 |
-0.98% |
8,700 |
| 2025/7/3 |
2,543 |
2,585 |
2,543 |
2,562 |
+0.75% |
11,600 |
| 2025/7/2 |
2,573 |
2,577 |
2,540 |
2,543 |
-0.74% |
14,900 |
| 2025/7/1 |
2,564 |
2,565 |
2,535 |
2,562 |
-0.08% |
8,800 |
| 2025/6/30 |
2,583 |
2,610 |
2,564 |
2,564 |
-0.97% |
11,600 |
| 2025/6/27 |
2,583 |
2,596 |
2,564 |
2,589 |
+0.39% |
13,300 |
| 2025/6/26 |
2,578 |
2,602 |
2,567 |
2,579 |
-0.08% |
10,400 |
| 2025/6/25 |
2,623 |
2,626 |
2,565 |
2,581 |
-2.12% |
15,700 |
| 2025/6/24 |
2,651 |
2,651 |
2,628 |
2,637 |
+0.34% |
6,200 |
| 2025/6/23 |
2,621 |
2,667 |
2,621 |
2,628 |
-0.94% |
7,100 |
| 2025/6/20 |
2,620 |
2,692 |
2,620 |
2,653 |
+0.34% |
43,500 |
| 2025/6/19 |
2,650 |
2,652 |
2,605 |
2,644 |
+0.23% |
19,400 |
| 2025/6/18 |
2,641 |
2,657 |
2,616 |
2,638 |
+0.57% |
13,100 |
| 2025/6/17 |
2,570 |
2,650 |
2,567 |
2,623 |
+1.79% |
16,700 |
| 2025/6/16 |
2,587 |
2,589 |
2,566 |
2,577 |
+0.35% |
5,800 |
| 2025/6/13 |
2,601 |
2,620 |
2,537 |
2,568 |
-2.21% |
17,900 |
| 2025/6/12 |
2,605 |
2,655 |
2,605 |
2,626 |
+0.84% |
20,000 |
| 2025/6/11 |
2,560 |
2,611 |
2,560 |
2,604 |
+2.24% |
15,000 |
| 2025/6/10 |
2,535 |
2,559 |
2,520 |
2,547 |
-0.31% |
19,000 |
| 2025/6/9 |
2,550 |
2,556 |
2,507 |
2,555 |
-0.85% |
37,600 |
| 2025/6/6 |
2,674 |
2,697 |
2,577 |
2,577 |
-3.12% |
24,900 |
| 2025/6/5 |
2,631 |
2,679 |
2,631 |
2,660 |
+1.10% |
14,000 |
| 2025/6/4 |
2,580 |
2,631 |
2,574 |
2,631 |
+3.14% |
15,400 |
| 2025/6/3 |
2,511 |
2,584 |
2,511 |
2,551 |
+1.43% |
25,900 |
| 2025/6/2 |
2,551 |
2,560 |
2,488 |
2,515 |
-1.83% |
20,300 |
| 2025/5/30 |
2,564 |
2,575 |
2,555 |
2,562 |
-0.47% |
4,900 |
| 2025/5/29 |
2,581 |
2,600 |
2,562 |
2,574 |
+0.43% |
14,900 |
| 2025/5/28 |
2,630 |
2,643 |
2,550 |
2,563 |
-1.46% |
25,700 |
| 2025/5/27 |
2,571 |
2,648 |
2,571 |
2,601 |
+1.13% |
12,900 |
| 2025/5/26 |
2,568 |
2,610 |
2,568 |
2,572 |
-0.50% |
4,600 |
| 2025/5/23 |
2,592 |
2,625 |
2,555 |
2,585 |
+1.21% |
28,700 |
| 2025/5/22 |
2,608 |
2,620 |
2,554 |
2,554 |
-2.48% |
25,300 |
| 2025/5/21 |
2,626 |
2,678 |
2,613 |
2,619 |
-0.72% |
22,300 |
| 2025/5/20 |
2,673 |
2,707 |
2,638 |
2,638 |
-1.31% |
22,300 |
| 2025/5/19 |
2,689 |
2,728 |
2,671 |
2,673 |
-0.60% |
16,700 |
| 2025/5/16 |
2,752 |
2,752 |
2,682 |
2,689 |
-2.29% |
10,100 |
| 2025/5/15 |
2,891 |
2,910 |
2,737 |
2,752 |
-5.07% |
22,100 |
| 2025/5/14 |
2,830 |
2,961 |
2,830 |
2,899 |
-3.37% |
55,600 |
| 2025/5/13 |
3,065 |
3,065 |
2,953 |
3,000 |
-2.28% |
42,000 |
| 2025/5/12 |
2,930 |
3,140 |
2,929 |
3,070 |
+4.03% |
147,200 |
| 2025/5/9 |
2,881 |
3,020 |
2,855 |
2,951 |
+4.24% |
51,000 |
| 2025/5/8 |
2,885 |
2,913 |
2,831 |
2,831 |
-1.70% |
15,900 |
| 2025/5/7 |
2,705 |
2,917 |
2,705 |
2,880 |
+6.59% |
130,700 |
| 2025/5/2 |
2,691 |
2,713 |
2,661 |
2,702 |
+0.41% |
25,600 |
| 2025/5/1 |
2,695 |
2,721 |
2,650 |
2,691 |
-0.15% |
26,000 |
| 2025/4/30 |
2,623 |
2,710 |
2,623 |
2,695 |
+2.55% |
18,100 |
| 2025/4/28 |
2,614 |
2,649 |
2,614 |
2,628 |
+0.27% |
14,400 |
| 2025/4/25 |
2,669 |
2,695 |
2,621 |
2,621 |
-0.83% |
11,900 |
| 2025/4/24 |
2,732 |
2,732 |
2,635 |
2,643 |
-3.22% |
12,700 |
| 2025/4/23 |
2,710 |
2,745 |
2,710 |
2,731 |
+1.98% |
16,400 |
| 2025/4/22 |
2,699 |
2,731 |
2,678 |
2,678 |
-0.45% |
21,300 |
| 2025/4/21 |
2,634 |
2,705 |
2,634 |
2,690 |
+0.56% |
16,200 |
| 2025/4/18 |
2,568 |
2,675 |
2,566 |
2,675 |
+5.15% |
24,700 |
| 2025/4/17 |
2,502 |
2,565 |
2,502 |
2,544 |
+0.55% |
15,400 |
| 2025/4/16 |
2,540 |
2,562 |
2,522 |
2,530 |
+0.04% |
12,700 |
| 2025/4/15 |
2,503 |
2,548 |
2,498 |
2,529 |
+0.76% |
20,600 |
| 2025/4/14 |
2,561 |
2,576 |
2,510 |
2,510 |
-1.41% |
18,700 |
| 2025/4/11 |
2,494 |
2,553 |
2,479 |
2,546 |
+0.28% |
18,700 |
| 2025/4/10 |
2,505 |
2,569 |
2,465 |
2,539 |
+4.01% |
24,300 |
| 2025/4/9 |
2,456 |
2,483 |
2,408 |
2,441 |
-2.01% |
44,900 |
| 2025/4/8 |
2,420 |
2,500 |
2,420 |
2,491 |
+6.64% |
41,400 |
| 2025/4/7 |
2,256 |
2,414 |
2,245 |
2,336 |
-4.73% |
70,800 |
| 2025/4/4 |
2,456 |
2,495 |
2,413 |
2,452 |
-2.15% |
65,900 |
| 2025/4/3 |
2,438 |
2,530 |
2,438 |
2,506 |
-0.79% |
37,300 |
| 2025/4/2 |
2,580 |
2,591 |
2,502 |
2,526 |
-1.86% |
27,400 |
| 2025/4/1 |
2,557 |
2,603 |
2,555 |
2,574 |
+1.18% |
19,300 |
| 2025/3/31 |
2,578 |
2,607 |
2,516 |
2,544 |
-3.20% |
23,300 |
| 2025/3/28 |
2,618 |
2,650 |
2,608 |
2,628 |
-1.09% |
27,600 |
| 2025/3/27 |
2,657 |
2,671 |
2,625 |
2,657 |
-0.52% |
27,500 |
| 2025/3/26 |
2,682 |
2,703 |
2,655 |
2,671 |
-0.56% |
25,100 |
| 2025/3/25 |
2,715 |
2,720 |
2,631 |
2,686 |
-0.26% |
25,400 |
| 2025/3/24 |
2,597 |
2,725 |
2,572 |
2,693 |
+5.53% |
62,800 |
| 2025/3/21 |
2,541 |
2,561 |
2,521 |
2,552 |
+0.43% |
20,300 |
| 2025/3/19 |
2,518 |
2,558 |
2,511 |
2,541 |
+0.91% |
12,600 |
| 2025/3/18 |
2,505 |
2,540 |
2,505 |
2,518 |
+0.28% |
12,800 |
| 2025/3/17 |
2,513 |
2,522 |
2,487 |
2,511 |
+0.20% |
16,900 |
| 2025/3/14 |
2,525 |
2,555 |
2,505 |
2,506 |
-0.44% |
21,500 |
| 2025/3/13 |
2,503 |
2,527 |
2,499 |
2,517 |
+0.56% |
18,200 |
| 2025/3/12 |
2,503 |
2,529 |
2,503 |
2,503 |
+0.00% |
7,400 |
| 2025/3/11 |
2,500 |
2,530 |
2,472 |
2,503 |
-1.65% |
26,300 |
| 2025/3/10 |
2,600 |
2,600 |
2,544 |
2,545 |
-0.24% |
15,600 |
| 2025/3/7 |
2,530 |
2,570 |
2,512 |
2,551 |
-0.58% |
11,200 |
| 2025/3/6 |
2,580 |
2,585 |
2,557 |
2,566 |
+0.31% |
17,900 |
| 2025/3/5 |
2,576 |
2,577 |
2,532 |
2,558 |
-0.39% |
13,400 |
| 2025/3/4 |
2,510 |
2,586 |
2,492 |
2,568 |
+2.68% |
32,900 |
| 2025/3/3 |
2,541 |
2,550 |
2,489 |
2,501 |
+0.40% |
17,400 |
| 2025/2/28 |
2,496 |
2,509 |
2,472 |
2,491 |
-0.72% |
11,500 |
| 2025/2/27 |
2,495 |
2,520 |
2,490 |
2,509 |
-0.20% |
12,300 |
| 2025/2/26 |
2,492 |
2,526 |
2,491 |
2,514 |
+0.56% |
13,100 |
| 2025/2/25 |
2,540 |
2,545 |
2,488 |
2,500 |
-2.53% |
20,600 |
| 2025/2/21 |
2,540 |
2,565 |
2,488 |
2,565 |
+0.23% |
18,700 |
| 2025/2/20 |
2,598 |
2,637 |
2,542 |
2,559 |
-0.43% |
26,700 |
| 2025/2/19 |
2,550 |
2,580 |
2,521 |
2,570 |
+1.54% |
22,200 |
| 2025/2/18 |
2,515 |
2,550 |
2,468 |
2,531 |
+1.24% |
26,400 |
| 2025/2/17 |
2,450 |
2,519 |
2,450 |
2,500 |
+2.67% |
47,500 |
| 2025/2/14 |
2,329 |
2,440 |
2,329 |
2,435 |
+4.55% |
52,900 |
| 2025/2/13 |
2,331 |
2,366 |
2,328 |
2,329 |
-0.51% |
21,100 |
| 2025/2/12 |
2,367 |
2,367 |
2,330 |
2,341 |
-0.26% |
13,100 |
| 2025/2/10 |
2,319 |
2,390 |
2,319 |
2,347 |
+2.49% |
29,600 |
| 2025/2/7 |
2,280 |
2,325 |
2,270 |
2,290 |
+0.66% |
22,500 |
| 2025/2/6 |
2,300 |
2,300 |
2,267 |
2,275 |
+0.35% |
11,900 |
| 2025/2/5 |
2,234 |
2,291 |
2,234 |
2,267 |
+2.03% |
26,000 |
| 2025/2/4 |
2,176 |
2,237 |
2,176 |
2,222 |
+1.69% |
26,800 |
| 2025/2/3 |
2,140 |
2,195 |
2,137 |
2,185 |
+0.92% |
25,200 |
| 2025/1/31 |
2,173 |
2,179 |
2,156 |
2,165 |
-0.60% |
8,700 |
| 2025/1/30 |
2,168 |
2,185 |
2,163 |
2,178 |
-0.50% |
14,400 |
| 2025/1/29 |
2,198 |
2,247 |
2,188 |
2,189 |
+0.51% |
23,500 |
| 2025/1/28 |
2,121 |
2,189 |
2,114 |
2,178 |
+3.52% |
31,500 |
| 2025/1/27 |
2,115 |
2,115 |
2,097 |
2,104 |
-0.33% |
12,800 |
| 2025/1/24 |
2,127 |
2,127 |
2,099 |
2,111 |
+0.52% |
14,200 |
| 2025/1/23 |
2,096 |
2,106 |
2,092 |
2,100 |
+0.43% |
11,900 |
| 2025/1/22 |
2,101 |
2,105 |
2,080 |
2,091 |
-0.48% |
12,700 |
| 2025/1/21 |
2,079 |
2,104 |
2,055 |
2,101 |
+1.06% |
25,000 |
| 2025/1/20 |
2,063 |
2,094 |
2,063 |
2,079 |
+1.17% |
9,700 |
| 2025/1/17 |
2,051 |
2,068 |
2,041 |
2,055 |
-0.58% |
11,900 |
| 2025/1/16 |
2,083 |
2,093 |
2,056 |
2,067 |
-1.20% |
16,100 |
| 2025/1/15 |
2,093 |
2,113 |
2,086 |
2,092 |
+0.00% |
11,000 |
|
