| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,931 |
2,941 |
2,887 |
2,910 |
-0.65% |
57,400 |
| 2025/7/11 |
2,935 |
2,953 |
2,904 |
2,929 |
+0.00% |
67,000 |
| 2025/7/10 |
2,954 |
2,954 |
2,908 |
2,929 |
+0.55% |
73,100 |
| 2025/7/9 |
2,968 |
2,981 |
2,901 |
2,913 |
-1.42% |
97,100 |
| 2025/7/8 |
2,920 |
3,010 |
2,920 |
2,955 |
+1.30% |
79,700 |
| 2025/7/7 |
2,930 |
2,963 |
2,912 |
2,917 |
-1.29% |
72,300 |
| 2025/7/4 |
2,997 |
3,015 |
2,941 |
2,955 |
-1.50% |
88,800 |
| 2025/7/3 |
3,000 |
3,025 |
2,981 |
3,000 |
+0.03% |
67,100 |
| 2025/7/2 |
3,025 |
3,075 |
2,984 |
2,999 |
-2.79% |
99,300 |
| 2025/7/1 |
3,085 |
3,110 |
3,040 |
3,085 |
+0.49% |
106,500 |
| 2025/6/30 |
3,100 |
3,135 |
3,055 |
3,070 |
-0.16% |
90,500 |
| 2025/6/27 |
3,080 |
3,130 |
3,050 |
3,075 |
+0.99% |
89,200 |
| 2025/6/26 |
3,045 |
3,080 |
3,015 |
3,045 |
+0.00% |
58,400 |
| 2025/6/25 |
3,070 |
3,085 |
3,025 |
3,045 |
-0.65% |
60,300 |
| 2025/6/24 |
3,085 |
3,085 |
3,045 |
3,065 |
+0.66% |
44,900 |
| 2025/6/23 |
3,030 |
3,060 |
2,979 |
3,045 |
-0.81% |
87,300 |
| 2025/6/20 |
3,045 |
3,105 |
3,040 |
3,070 |
+0.66% |
54,200 |
| 2025/6/19 |
3,125 |
3,125 |
3,040 |
3,050 |
-2.40% |
50,300 |
| 2025/6/18 |
3,125 |
3,130 |
3,060 |
3,125 |
+0.00% |
58,700 |
| 2025/6/17 |
3,130 |
3,155 |
3,095 |
3,125 |
+0.81% |
59,900 |
| 2025/6/16 |
3,105 |
3,120 |
3,065 |
3,100 |
+0.81% |
56,800 |
| 2025/6/13 |
3,185 |
3,195 |
3,055 |
3,075 |
-3.00% |
111,800 |
| 2025/6/12 |
3,210 |
3,220 |
3,145 |
3,170 |
-2.16% |
72,600 |
| 2025/6/11 |
3,245 |
3,265 |
3,210 |
3,240 |
+0.78% |
59,500 |
| 2025/6/10 |
3,275 |
3,275 |
3,190 |
3,215 |
-0.62% |
88,900 |
| 2025/6/9 |
3,230 |
3,435 |
3,225 |
3,235 |
+1.41% |
256,100 |
| 2025/6/6 |
3,215 |
3,245 |
3,185 |
3,190 |
-0.78% |
60,800 |
| 2025/6/5 |
3,220 |
3,280 |
3,135 |
3,215 |
+0.47% |
136,400 |
| 2025/6/4 |
3,190 |
3,270 |
3,180 |
3,200 |
+1.75% |
110,000 |
| 2025/6/3 |
3,145 |
3,200 |
3,125 |
3,145 |
+0.00% |
71,400 |
| 2025/6/2 |
3,145 |
3,170 |
3,085 |
3,145 |
-0.79% |
129,200 |
| 2025/5/30 |
3,215 |
3,265 |
3,165 |
3,170 |
-2.31% |
105,500 |
| 2025/5/29 |
3,290 |
3,310 |
3,215 |
3,245 |
+0.31% |
115,600 |
| 2025/5/28 |
3,170 |
3,350 |
3,105 |
3,235 |
+2.05% |
234,600 |
| 2025/5/27 |
3,150 |
3,205 |
3,135 |
3,170 |
+2.76% |
171,100 |
| 2025/5/26 |
3,065 |
3,120 |
3,020 |
3,085 |
-0.16% |
94,300 |
| 2025/5/23 |
3,145 |
3,150 |
3,075 |
3,090 |
+0.32% |
138,900 |
| 2025/5/22 |
2,975 |
3,115 |
2,970 |
3,080 |
+2.50% |
171,100 |
| 2025/5/21 |
3,015 |
3,040 |
2,977 |
3,005 |
+0.17% |
124,800 |
| 2025/5/20 |
3,050 |
3,140 |
3,000 |
3,000 |
+1.56% |
294,200 |
| 2025/5/19 |
3,020 |
3,055 |
2,905 |
2,954 |
-2.35% |
290,300 |
| 2025/5/16 |
3,120 |
3,175 |
3,015 |
3,025 |
-4.27% |
335,200 |
| 2025/5/15 |
2,961 |
3,190 |
2,886 |
3,160 |
+14.45% |
879,900 |
| 2025/5/14 |
2,761 |
2,761 |
2,761 |
2,761 |
+22.11% |
38,800 |
| 2025/5/13 |
2,299 |
2,324 |
2,235 |
2,261 |
+1.80% |
82,000 |
| 2025/5/12 |
2,150 |
2,300 |
2,150 |
2,221 |
+4.27% |
183,400 |
| 2025/5/9 |
2,047 |
2,131 |
2,047 |
2,130 |
+4.05% |
55,700 |
| 2025/5/8 |
2,055 |
2,076 |
2,040 |
2,047 |
+0.15% |
25,500 |
| 2025/5/7 |
2,041 |
2,063 |
2,025 |
2,044 |
+0.15% |
22,000 |
| 2025/5/2 |
2,046 |
2,080 |
2,035 |
2,041 |
-0.83% |
27,400 |
| 2025/5/1 |
2,007 |
2,072 |
1,998 |
2,058 |
+2.54% |
66,300 |
| 2025/4/30 |
2,004 |
2,020 |
1,975 |
2,007 |
-0.64% |
47,700 |
| 2025/4/28 |
2,050 |
2,050 |
2,020 |
2,020 |
-0.74% |
35,600 |
| 2025/4/25 |
2,000 |
2,035 |
1,998 |
2,035 |
+3.04% |
34,000 |
| 2025/4/24 |
1,952 |
2,010 |
1,950 |
1,975 |
+2.17% |
38,600 |
| 2025/4/23 |
1,904 |
1,936 |
1,904 |
1,933 |
+4.15% |
44,600 |
| 2025/4/22 |
1,840 |
1,872 |
1,840 |
1,856 |
-0.05% |
36,500 |
| 2025/4/21 |
1,898 |
1,898 |
1,843 |
1,857 |
-2.47% |
39,800 |
| 2025/4/18 |
1,896 |
1,906 |
1,883 |
1,904 |
+1.44% |
25,500 |
| 2025/4/17 |
1,845 |
1,877 |
1,841 |
1,877 |
+0.97% |
29,100 |
| 2025/4/16 |
1,940 |
1,947 |
1,855 |
1,859 |
-3.88% |
47,700 |
| 2025/4/15 |
1,939 |
1,951 |
1,917 |
1,934 |
+0.10% |
51,200 |
| 2025/4/14 |
1,911 |
1,948 |
1,908 |
1,932 |
+3.15% |
47,700 |
| 2025/4/11 |
1,801 |
1,873 |
1,791 |
1,873 |
-2.14% |
51,000 |
| 2025/4/10 |
1,997 |
1,997 |
1,903 |
1,914 |
+8.87% |
67,400 |
| 2025/4/9 |
1,848 |
1,848 |
1,721 |
1,758 |
-8.10% |
106,500 |
| 2025/4/8 |
1,871 |
1,952 |
1,871 |
1,913 |
+11.81% |
79,900 |
| 2025/4/7 |
1,751 |
1,780 |
1,682 |
1,711 |
-13.19% |
186,200 |
| 2025/4/4 |
2,050 |
2,066 |
1,931 |
1,971 |
-6.81% |
124,100 |
| 2025/4/3 |
2,143 |
2,152 |
2,093 |
2,115 |
-6.54% |
91,700 |
| 2025/4/2 |
2,265 |
2,284 |
2,240 |
2,263 |
+0.18% |
39,300 |
| 2025/4/1 |
2,291 |
2,317 |
2,258 |
2,259 |
-1.83% |
32,200 |
| 2025/3/31 |
2,348 |
2,348 |
2,293 |
2,301 |
-4.56% |
57,800 |
| 2025/3/28 |
2,431 |
2,450 |
2,395 |
2,411 |
-1.87% |
32,700 |
| 2025/3/27 |
2,400 |
2,457 |
2,393 |
2,457 |
+0.29% |
84,400 |
| 2025/3/26 |
2,412 |
2,454 |
2,400 |
2,450 |
+2.94% |
97,600 |
| 2025/3/25 |
2,390 |
2,414 |
2,379 |
2,380 |
-0.38% |
37,600 |
| 2025/3/24 |
2,377 |
2,389 |
2,354 |
2,389 |
+1.14% |
28,200 |
| 2025/3/21 |
2,383 |
2,396 |
2,352 |
2,362 |
-0.71% |
52,400 |
| 2025/3/19 |
2,344 |
2,407 |
2,344 |
2,379 |
+0.81% |
44,000 |
| 2025/3/18 |
2,377 |
2,377 |
2,349 |
2,360 |
+1.11% |
33,900 |
| 2025/3/17 |
2,335 |
2,395 |
2,326 |
2,334 |
+1.52% |
34,400 |
| 2025/3/14 |
2,252 |
2,305 |
2,252 |
2,299 |
+1.59% |
42,300 |
| 2025/3/13 |
2,290 |
2,300 |
2,256 |
2,263 |
-0.44% |
20,700 |
| 2025/3/12 |
2,267 |
2,290 |
2,263 |
2,273 |
+0.04% |
19,600 |
| 2025/3/11 |
2,261 |
2,272 |
2,223 |
2,272 |
-0.70% |
39,100 |
| 2025/3/10 |
2,282 |
2,300 |
2,265 |
2,288 |
+0.53% |
16,300 |
| 2025/3/7 |
2,278 |
2,312 |
2,262 |
2,276 |
-1.90% |
51,800 |
| 2025/3/6 |
2,270 |
2,320 |
2,265 |
2,320 |
+3.43% |
50,800 |
| 2025/3/5 |
2,260 |
2,277 |
2,243 |
2,243 |
+0.27% |
26,900 |
| 2025/3/4 |
2,251 |
2,260 |
2,225 |
2,237 |
-1.80% |
24,400 |
| 2025/3/3 |
2,299 |
2,314 |
2,261 |
2,278 |
+0.93% |
24,000 |
| 2025/2/28 |
2,264 |
2,289 |
2,221 |
2,257 |
-2.46% |
61,000 |
| 2025/2/27 |
2,292 |
2,314 |
2,283 |
2,314 |
+1.54% |
25,300 |
| 2025/2/26 |
2,273 |
2,289 |
2,246 |
2,279 |
+0.04% |
35,100 |
| 2025/2/25 |
2,275 |
2,306 |
2,270 |
2,278 |
-1.73% |
23,400 |
| 2025/2/21 |
2,318 |
2,330 |
2,280 |
2,318 |
-0.90% |
32,700 |
| 2025/2/20 |
2,310 |
2,345 |
2,296 |
2,339 |
+0.43% |
37,500 |
| 2025/2/19 |
2,282 |
2,384 |
2,275 |
2,329 |
+2.06% |
75,100 |
| 2025/2/18 |
2,285 |
2,293 |
2,266 |
2,282 |
-0.13% |
79,600 |
| 2025/2/17 |
2,334 |
2,334 |
2,285 |
2,285 |
-2.10% |
33,500 |
| 2025/2/14 |
2,397 |
2,403 |
2,334 |
2,334 |
-3.43% |
39,200 |
| 2025/2/13 |
2,406 |
2,449 |
2,391 |
2,417 |
+0.71% |
39,100 |
| 2025/2/12 |
2,450 |
2,450 |
2,340 |
2,400 |
+3.23% |
124,100 |
| 2025/2/10 |
2,292 |
2,330 |
2,283 |
2,325 |
+1.44% |
42,700 |
| 2025/2/7 |
2,304 |
2,314 |
2,280 |
2,292 |
-0.95% |
32,100 |
| 2025/2/6 |
2,287 |
2,314 |
2,276 |
2,314 |
+1.89% |
34,600 |
| 2025/2/5 |
2,280 |
2,310 |
2,255 |
2,271 |
-0.09% |
35,500 |
| 2025/2/4 |
2,281 |
2,299 |
2,261 |
2,273 |
+1.84% |
31,900 |
| 2025/2/3 |
2,334 |
2,334 |
2,232 |
2,232 |
-4.62% |
66,700 |
| 2025/1/31 |
2,348 |
2,353 |
2,326 |
2,340 |
-0.97% |
22,800 |
| 2025/1/30 |
2,357 |
2,373 |
2,342 |
2,363 |
-0.38% |
29,200 |
| 2025/1/29 |
2,352 |
2,402 |
2,352 |
2,372 |
+1.15% |
39,500 |
| 2025/1/28 |
2,368 |
2,375 |
2,318 |
2,345 |
-1.22% |
45,900 |
| 2025/1/27 |
2,450 |
2,450 |
2,363 |
2,374 |
-2.59% |
53,200 |
| 2025/1/24 |
2,422 |
2,460 |
2,422 |
2,437 |
+0.08% |
17,400 |
| 2025/1/23 |
2,470 |
2,476 |
2,422 |
2,435 |
-0.61% |
35,400 |
| 2025/1/22 |
2,386 |
2,459 |
2,386 |
2,450 |
+2.68% |
39,600 |
| 2025/1/21 |
2,416 |
2,416 |
2,380 |
2,386 |
-0.71% |
24,300 |
| 2025/1/20 |
2,367 |
2,406 |
2,367 |
2,403 |
+2.04% |
22,400 |
| 2025/1/17 |
2,350 |
2,367 |
2,336 |
2,355 |
+0.13% |
14,900 |
| 2025/1/16 |
2,385 |
2,403 |
2,348 |
2,352 |
-0.72% |
26,200 |
| 2025/1/15 |
2,375 |
2,397 |
2,345 |
2,369 |
+1.24% |
33,800 |
|
