| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,949 |
3,045 |
2,836 |
3,000 |
+1.66% |
49,600 |
| 2025/7/11 |
2,950 |
3,025 |
2,900 |
2,951 |
-0.10% |
55,400 |
| 2025/7/10 |
2,982 |
3,040 |
2,885 |
2,954 |
+1.27% |
89,300 |
| 2025/7/9 |
2,985 |
3,040 |
2,836 |
2,917 |
-1.65% |
63,600 |
| 2025/7/8 |
2,980 |
3,000 |
2,928 |
2,966 |
-0.34% |
50,200 |
| 2025/7/7 |
2,900 |
2,994 |
2,881 |
2,976 |
+2.73% |
35,800 |
| 2025/7/4 |
2,900 |
2,945 |
2,876 |
2,897 |
+0.91% |
28,500 |
| 2025/7/3 |
2,847 |
2,940 |
2,808 |
2,871 |
+0.84% |
38,300 |
| 2025/7/2 |
2,946 |
2,999 |
2,847 |
2,847 |
-2.60% |
54,500 |
| 2025/7/1 |
2,876 |
2,933 |
2,870 |
2,923 |
+0.90% |
37,400 |
| 2025/6/30 |
2,862 |
2,992 |
2,862 |
2,897 |
+1.22% |
64,700 |
| 2025/6/27 |
2,862 |
2,910 |
2,834 |
2,862 |
+1.78% |
57,700 |
| 2025/6/26 |
2,742 |
2,815 |
2,742 |
2,812 |
+2.55% |
48,000 |
| 2025/6/25 |
2,704 |
2,776 |
2,703 |
2,742 |
+0.77% |
42,700 |
| 2025/6/24 |
2,762 |
2,767 |
2,688 |
2,721 |
+0.82% |
23,700 |
| 2025/6/23 |
2,730 |
2,765 |
2,699 |
2,699 |
-0.04% |
36,600 |
| 2025/6/20 |
2,730 |
2,754 |
2,645 |
2,700 |
-1.10% |
53,600 |
| 2025/6/19 |
2,680 |
2,753 |
2,669 |
2,730 |
+1.87% |
32,100 |
| 2025/6/18 |
2,741 |
2,756 |
2,650 |
2,680 |
-1.43% |
40,200 |
| 2025/6/17 |
2,652 |
2,743 |
2,652 |
2,719 |
+2.53% |
34,800 |
| 2025/6/16 |
2,722 |
2,723 |
2,650 |
2,652 |
-0.75% |
41,500 |
| 2025/6/13 |
2,770 |
2,834 |
2,641 |
2,672 |
-1.76% |
50,100 |
| 2025/6/12 |
2,646 |
2,748 |
2,642 |
2,720 |
+3.38% |
46,800 |
| 2025/6/11 |
2,637 |
2,649 |
2,603 |
2,631 |
+0.77% |
20,200 |
| 2025/6/10 |
2,642 |
2,672 |
2,608 |
2,611 |
+0.58% |
33,400 |
| 2025/6/9 |
2,617 |
2,646 |
2,570 |
2,596 |
-0.04% |
33,900 |
| 2025/6/6 |
2,581 |
2,623 |
2,570 |
2,597 |
+2.12% |
32,400 |
| 2025/6/5 |
2,573 |
2,624 |
2,540 |
2,543 |
-0.70% |
36,000 |
| 2025/6/4 |
2,397 |
2,570 |
2,397 |
2,561 |
+5.87% |
38,000 |
| 2025/6/3 |
2,485 |
2,485 |
2,380 |
2,419 |
-2.34% |
66,600 |
| 2025/6/2 |
2,501 |
2,535 |
2,450 |
2,477 |
-0.12% |
48,400 |
| 2025/5/30 |
2,483 |
2,528 |
2,480 |
2,480 |
-1.00% |
20,000 |
| 2025/5/29 |
2,468 |
2,515 |
2,467 |
2,505 |
+1.29% |
26,300 |
| 2025/5/28 |
2,522 |
2,564 |
2,466 |
2,473 |
-1.59% |
36,500 |
| 2025/5/27 |
2,498 |
2,566 |
2,498 |
2,513 |
+0.76% |
26,200 |
| 2025/5/26 |
2,583 |
2,600 |
2,481 |
2,494 |
-3.07% |
44,900 |
| 2025/5/23 |
2,525 |
2,595 |
2,525 |
2,573 |
+2.59% |
43,800 |
| 2025/5/22 |
2,515 |
2,584 |
2,500 |
2,508 |
-0.28% |
39,300 |
| 2025/5/21 |
2,553 |
2,626 |
2,489 |
2,515 |
+1.70% |
78,700 |
| 2025/5/20 |
2,495 |
2,519 |
2,450 |
2,473 |
-0.76% |
55,700 |
| 2025/5/19 |
2,510 |
2,540 |
2,480 |
2,492 |
+1.05% |
47,300 |
| 2025/5/16 |
2,487 |
2,526 |
2,430 |
2,466 |
-0.84% |
53,100 |
| 2025/5/15 |
2,425 |
2,498 |
2,411 |
2,487 |
+1.72% |
38,500 |
| 2025/5/14 |
2,389 |
2,499 |
2,380 |
2,445 |
+2.34% |
52,900 |
| 2025/5/13 |
2,420 |
2,435 |
2,314 |
2,389 |
-0.87% |
58,900 |
| 2025/5/12 |
2,174 |
2,422 |
2,154 |
2,410 |
+4.83% |
145,500 |
| 2025/5/9 |
2,232 |
2,299 |
2,230 |
2,299 |
+3.84% |
38,900 |
| 2025/5/8 |
2,200 |
2,234 |
2,181 |
2,214 |
+0.73% |
23,000 |
| 2025/5/7 |
2,118 |
2,248 |
2,118 |
2,198 |
+3.14% |
70,800 |
| 2025/5/2 |
2,146 |
2,160 |
2,113 |
2,131 |
-0.09% |
38,000 |
| 2025/5/1 |
2,119 |
2,164 |
2,113 |
2,133 |
+0.71% |
20,900 |
| 2025/4/30 |
2,102 |
2,139 |
2,098 |
2,118 |
+0.14% |
27,100 |
| 2025/4/28 |
2,080 |
2,115 |
2,035 |
2,115 |
-0.70% |
53,800 |
| 2025/4/25 |
2,113 |
2,130 |
2,046 |
2,130 |
+0.28% |
26,500 |
| 2025/4/24 |
2,131 |
2,150 |
2,111 |
2,124 |
-0.33% |
25,700 |
| 2025/4/23 |
2,147 |
2,219 |
2,103 |
2,131 |
+0.80% |
45,500 |
| 2025/4/22 |
2,138 |
2,159 |
2,107 |
2,114 |
+1.20% |
32,500 |
| 2025/4/21 |
2,100 |
2,144 |
2,085 |
2,089 |
+0.19% |
46,500 |
| 2025/4/18 |
2,004 |
2,099 |
2,004 |
2,085 |
+5.09% |
62,500 |
| 2025/4/17 |
1,941 |
2,001 |
1,941 |
1,984 |
+1.38% |
15,800 |
| 2025/4/16 |
2,008 |
2,017 |
1,949 |
1,957 |
-2.05% |
32,500 |
| 2025/4/15 |
1,990 |
2,030 |
1,986 |
1,998 |
+0.60% |
33,300 |
| 2025/4/14 |
1,982 |
2,004 |
1,946 |
1,986 |
+0.51% |
22,800 |
| 2025/4/11 |
1,945 |
2,000 |
1,900 |
1,976 |
+1.02% |
29,100 |
| 2025/4/10 |
2,019 |
2,023 |
1,956 |
1,956 |
+2.25% |
50,400 |
| 2025/4/9 |
1,891 |
1,946 |
1,851 |
1,913 |
+0.10% |
51,800 |
| 2025/4/8 |
1,817 |
1,911 |
1,817 |
1,911 |
+9.89% |
77,200 |
| 2025/4/7 |
1,729 |
1,812 |
1,704 |
1,739 |
-5.95% |
73,700 |
| 2025/4/4 |
1,935 |
2,013 |
1,808 |
1,849 |
-2.43% |
107,500 |
| 2025/4/3 |
1,857 |
1,899 |
1,806 |
1,895 |
+0.42% |
67,000 |
| 2025/4/2 |
1,800 |
1,893 |
1,790 |
1,887 |
+4.83% |
76,100 |
| 2025/4/1 |
1,767 |
1,814 |
1,761 |
1,800 |
+2.86% |
37,000 |
| 2025/3/31 |
1,714 |
1,774 |
1,714 |
1,750 |
+0.17% |
51,200 |
| 2025/3/28 |
1,720 |
1,768 |
1,701 |
1,747 |
-1.52% |
103,200 |
| 2025/3/27 |
1,769 |
1,854 |
1,746 |
1,774 |
+0.45% |
140,900 |
| 2025/3/26 |
1,757 |
1,782 |
1,751 |
1,766 |
-0.28% |
59,800 |
| 2025/3/25 |
1,785 |
1,825 |
1,761 |
1,771 |
-0.34% |
58,900 |
| 2025/3/24 |
1,805 |
1,832 |
1,772 |
1,777 |
-1.55% |
84,500 |
| 2025/3/21 |
1,750 |
1,868 |
1,735 |
1,805 |
+3.08% |
163,400 |
| 2025/3/19 |
1,806 |
1,806 |
1,736 |
1,751 |
-2.99% |
106,000 |
| 2025/3/18 |
1,816 |
1,876 |
1,789 |
1,805 |
+2.21% |
80,500 |
| 2025/3/17 |
1,791 |
1,815 |
1,763 |
1,766 |
-1.40% |
106,000 |
| 2025/3/14 |
1,749 |
1,810 |
1,749 |
1,791 |
+2.40% |
54,600 |
| 2025/3/13 |
1,791 |
1,825 |
1,731 |
1,749 |
+1.16% |
67,000 |
| 2025/3/12 |
1,738 |
1,740 |
1,692 |
1,729 |
+1.83% |
72,700 |
| 2025/3/11 |
1,679 |
1,708 |
1,675 |
1,698 |
+0.24% |
41,900 |
| 2025/3/10 |
1,679 |
1,723 |
1,679 |
1,694 |
-1.45% |
92,700 |
| 2025/3/7 |
1,695 |
1,727 |
1,662 |
1,719 |
+0.41% |
69,000 |
| 2025/3/6 |
1,727 |
1,740 |
1,696 |
1,712 |
-2.89% |
76,900 |
| 2025/3/5 |
1,746 |
1,817 |
1,742 |
1,763 |
-0.17% |
71,300 |
| 2025/3/4 |
1,728 |
1,808 |
1,696 |
1,766 |
+2.20% |
130,700 |
| 2025/3/3 |
1,676 |
1,728 |
1,666 |
1,728 |
+5.17% |
111,700 |
| 2025/2/28 |
1,624 |
1,660 |
1,621 |
1,643 |
+1.17% |
77,600 |
| 2025/2/27 |
1,670 |
1,670 |
1,598 |
1,624 |
+2.07% |
80,200 |
| 2025/2/26 |
1,596 |
1,663 |
1,580 |
1,591 |
+0.44% |
53,000 |
| 2025/2/25 |
1,574 |
1,596 |
1,560 |
1,584 |
+0.57% |
40,500 |
| 2025/2/21 |
1,587 |
1,648 |
1,566 |
1,575 |
-0.76% |
37,200 |
| 2025/2/20 |
1,619 |
1,733 |
1,577 |
1,587 |
-0.87% |
72,200 |
| 2025/2/19 |
1,562 |
1,607 |
1,554 |
1,601 |
+3.02% |
23,600 |
| 2025/2/18 |
1,532 |
1,554 |
1,532 |
1,554 |
+1.04% |
21,600 |
| 2025/2/17 |
1,541 |
1,574 |
1,528 |
1,538 |
+0.98% |
34,000 |
| 2025/2/14 |
1,530 |
1,552 |
1,512 |
1,523 |
+0.33% |
34,500 |
| 2025/2/13 |
1,521 |
1,542 |
1,512 |
1,518 |
+0.40% |
37,700 |
| 2025/2/12 |
1,540 |
1,553 |
1,511 |
1,512 |
-1.82% |
44,800 |
| 2025/2/10 |
1,544 |
1,570 |
1,531 |
1,540 |
+1.05% |
28,000 |
| 2025/2/7 |
1,528 |
1,564 |
1,521 |
1,524 |
-0.26% |
49,600 |
| 2025/2/6 |
1,548 |
1,567 |
1,508 |
1,528 |
-1.23% |
42,700 |
| 2025/2/5 |
1,564 |
1,577 |
1,542 |
1,547 |
-0.77% |
22,200 |
| 2025/2/4 |
1,550 |
1,580 |
1,529 |
1,559 |
+2.10% |
28,400 |
| 2025/2/3 |
1,574 |
1,586 |
1,527 |
1,527 |
-2.12% |
31,300 |
| 2025/1/31 |
1,576 |
1,589 |
1,560 |
1,560 |
-1.02% |
27,600 |
| 2025/1/30 |
1,600 |
1,600 |
1,569 |
1,576 |
-2.11% |
35,600 |
| 2025/1/29 |
1,634 |
1,646 |
1,608 |
1,610 |
-1.47% |
14,100 |
| 2025/1/28 |
1,613 |
1,644 |
1,612 |
1,634 |
+1.30% |
13,900 |
| 2025/1/27 |
1,629 |
1,633 |
1,611 |
1,613 |
-0.31% |
11,100 |
| 2025/1/24 |
1,605 |
1,619 |
1,601 |
1,618 |
+0.81% |
13,000 |
| 2025/1/23 |
1,605 |
1,606 |
1,595 |
1,605 |
+0.00% |
8,600 |
| 2025/1/22 |
1,612 |
1,620 |
1,593 |
1,605 |
-0.43% |
10,400 |
| 2025/1/21 |
1,605 |
1,615 |
1,601 |
1,612 |
+0.44% |
6,800 |
| 2025/1/20 |
1,630 |
1,649 |
1,605 |
1,605 |
-0.86% |
16,900 |
| 2025/1/17 |
1,620 |
1,620 |
1,595 |
1,619 |
+1.19% |
9,300 |
| 2025/1/16 |
1,619 |
1,619 |
1,598 |
1,600 |
-1.23% |
10,700 |
| 2025/1/15 |
1,590 |
1,620 |
1,590 |
1,620 |
+1.89% |
7,400 |
|
