| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,702 |
2,713 |
2,676 |
2,676 |
-0.59% |
8,400 |
| 2025/7/11 |
2,674 |
2,695 |
2,674 |
2,692 |
+0.67% |
5,200 |
| 2025/7/10 |
2,715 |
2,715 |
2,650 |
2,674 |
-1.00% |
9,200 |
| 2025/7/9 |
2,703 |
2,718 |
2,691 |
2,701 |
+0.04% |
9,100 |
| 2025/7/8 |
2,678 |
2,703 |
2,675 |
2,700 |
+1.54% |
4,500 |
| 2025/7/7 |
2,648 |
2,660 |
2,647 |
2,659 |
+0.53% |
6,200 |
| 2025/7/4 |
2,714 |
2,717 |
2,636 |
2,645 |
-2.54% |
25,700 |
| 2025/7/3 |
2,747 |
2,747 |
2,714 |
2,714 |
-0.22% |
7,800 |
| 2025/7/2 |
2,759 |
2,759 |
2,713 |
2,720 |
-0.37% |
10,100 |
| 2025/7/1 |
2,796 |
2,796 |
2,730 |
2,730 |
-2.12% |
17,500 |
| 2025/6/30 |
2,775 |
2,790 |
2,731 |
2,789 |
+2.35% |
14,500 |
| 2025/6/27 |
2,690 |
2,748 |
2,660 |
2,725 |
+1.68% |
22,100 |
| 2025/6/26 |
2,610 |
2,680 |
2,610 |
2,680 |
+4.69% |
23,900 |
| 2025/6/25 |
2,600 |
2,600 |
2,560 |
2,560 |
-0.58% |
10,000 |
| 2025/6/24 |
2,557 |
2,577 |
2,555 |
2,575 |
+1.50% |
6,300 |
| 2025/6/23 |
2,585 |
2,585 |
2,502 |
2,537 |
-1.32% |
13,700 |
| 2025/6/20 |
2,541 |
2,588 |
2,541 |
2,571 |
+1.38% |
8,700 |
| 2025/6/19 |
2,515 |
2,537 |
2,514 |
2,536 |
+1.36% |
5,200 |
| 2025/6/18 |
2,535 |
2,535 |
2,500 |
2,502 |
+0.08% |
5,100 |
| 2025/6/17 |
2,539 |
2,564 |
2,492 |
2,500 |
+0.32% |
15,900 |
| 2025/6/16 |
2,428 |
2,536 |
2,391 |
2,492 |
+4.44% |
20,900 |
| 2025/6/13 |
2,420 |
2,420 |
2,365 |
2,386 |
+0.25% |
21,600 |
| 2025/6/12 |
2,319 |
2,398 |
2,268 |
2,380 |
-3.60% |
126,400 |
| 2025/6/11 |
2,975 |
2,976 |
2,469 |
2,469 |
-16.84% |
77,000 |
| 2025/6/10 |
2,970 |
2,995 |
2,935 |
2,969 |
+0.41% |
35,400 |
| 2025/6/9 |
2,955 |
2,967 |
2,923 |
2,957 |
+0.20% |
11,000 |
| 2025/6/6 |
2,953 |
2,958 |
2,950 |
2,951 |
-0.07% |
4,000 |
| 2025/6/5 |
2,960 |
2,968 |
2,953 |
2,953 |
-0.24% |
3,300 |
| 2025/6/4 |
2,978 |
2,978 |
2,950 |
2,960 |
-0.30% |
6,600 |
| 2025/6/3 |
2,962 |
2,976 |
2,957 |
2,969 |
+0.30% |
9,200 |
| 2025/6/2 |
2,958 |
3,020 |
2,950 |
2,960 |
+0.89% |
15,200 |
| 2025/5/30 |
2,937 |
2,938 |
2,930 |
2,934 |
-0.54% |
5,000 |
| 2025/5/29 |
2,941 |
2,955 |
2,940 |
2,950 |
+0.68% |
3,100 |
| 2025/5/28 |
2,940 |
2,940 |
2,920 |
2,930 |
+0.00% |
2,500 |
| 2025/5/27 |
2,957 |
2,960 |
2,929 |
2,930 |
-0.58% |
1,300 |
| 2025/5/26 |
2,930 |
2,947 |
2,920 |
2,947 |
+0.27% |
1,000 |
| 2025/5/23 |
2,917 |
2,940 |
2,916 |
2,939 |
+0.69% |
1,300 |
| 2025/5/22 |
2,903 |
2,953 |
2,903 |
2,919 |
-0.34% |
2,600 |
| 2025/5/21 |
2,965 |
2,965 |
2,913 |
2,929 |
-0.20% |
1,300 |
| 2025/5/20 |
2,966 |
2,966 |
2,935 |
2,935 |
-1.05% |
2,000 |
| 2025/5/19 |
2,940 |
2,966 |
2,930 |
2,966 |
+0.61% |
2,000 |
| 2025/5/16 |
2,943 |
2,948 |
2,943 |
2,948 |
+0.86% |
400 |
| 2025/5/15 |
2,943 |
2,950 |
2,904 |
2,923 |
-0.07% |
4,900 |
| 2025/5/14 |
2,924 |
2,948 |
2,920 |
2,925 |
+0.03% |
1,000 |
| 2025/5/13 |
2,950 |
2,950 |
2,924 |
2,924 |
-0.20% |
900 |
| 2025/5/12 |
2,965 |
2,966 |
2,925 |
2,930 |
-1.11% |
2,500 |
| 2025/5/9 |
2,930 |
2,963 |
2,924 |
2,963 |
+1.26% |
1,000 |
| 2025/5/8 |
2,934 |
2,968 |
2,902 |
2,926 |
+0.21% |
1,600 |
| 2025/5/7 |
2,985 |
2,995 |
2,890 |
2,920 |
-1.22% |
3,900 |
| 2025/5/2 |
2,997 |
2,997 |
2,922 |
2,956 |
-0.77% |
2,400 |
| 2025/5/1 |
2,847 |
2,997 |
2,847 |
2,979 |
+2.09% |
74,500 |
| 2025/4/30 |
2,917 |
2,918 |
2,889 |
2,918 |
+1.04% |
1,300 |
| 2025/4/28 |
2,916 |
2,916 |
2,888 |
2,888 |
+0.28% |
700 |
| 2025/4/25 |
2,895 |
2,901 |
2,880 |
2,880 |
-0.48% |
1,800 |
| 2025/4/24 |
2,874 |
2,894 |
2,863 |
2,894 |
+0.84% |
3,600 |
| 2025/4/23 |
2,873 |
2,885 |
2,837 |
2,870 |
+1.66% |
1,200 |
| 2025/4/22 |
2,827 |
2,842 |
2,822 |
2,823 |
-0.14% |
1,900 |
| 2025/4/21 |
2,883 |
2,883 |
2,827 |
2,827 |
-1.19% |
3,800 |
| 2025/4/18 |
2,839 |
2,889 |
2,800 |
2,861 |
+0.95% |
2,800 |
| 2025/4/17 |
2,786 |
2,835 |
2,786 |
2,834 |
+1.72% |
1,200 |
| 2025/4/16 |
2,830 |
2,841 |
2,756 |
2,786 |
-1.73% |
2,100 |
| 2025/4/15 |
2,799 |
2,835 |
2,799 |
2,835 |
+0.93% |
3,300 |
| 2025/4/14 |
2,750 |
2,830 |
2,750 |
2,809 |
+0.32% |
3,000 |
| 2025/4/11 |
2,788 |
2,800 |
2,738 |
2,800 |
+0.43% |
1,300 |
| 2025/4/10 |
2,762 |
2,794 |
2,595 |
2,788 |
+5.97% |
6,900 |
| 2025/4/9 |
2,695 |
2,745 |
2,581 |
2,631 |
-2.37% |
3,400 |
| 2025/4/8 |
2,543 |
2,695 |
2,501 |
2,695 |
+9.82% |
12,800 |
| 2025/4/7 |
2,268 |
2,582 |
2,268 |
2,454 |
-11.34% |
17,500 |
| 2025/4/4 |
2,864 |
2,914 |
2,765 |
2,768 |
-3.42% |
8,100 |
| 2025/4/3 |
2,851 |
2,906 |
2,851 |
2,866 |
-2.02% |
1,700 |
| 2025/4/2 |
2,916 |
2,925 |
2,901 |
2,925 |
+0.31% |
2,300 |
| 2025/4/1 |
2,927 |
2,953 |
2,915 |
2,916 |
-0.65% |
1,300 |
| 2025/3/31 |
3,000 |
3,000 |
2,910 |
2,935 |
-2.17% |
3,400 |
| 2025/3/28 |
2,980 |
3,005 |
2,980 |
3,000 |
+2.39% |
4,800 |
| 2025/3/27 |
2,994 |
2,994 |
2,930 |
2,930 |
-1.68% |
1,900 |
| 2025/3/26 |
2,930 |
2,990 |
2,930 |
2,980 |
+1.78% |
4,700 |
| 2025/3/25 |
2,892 |
2,929 |
2,892 |
2,928 |
+0.97% |
2,900 |
| 2025/3/24 |
2,913 |
2,949 |
2,878 |
2,900 |
-1.02% |
2,000 |
| 2025/3/21 |
2,950 |
2,950 |
2,901 |
2,930 |
-0.71% |
3,300 |
| 2025/3/19 |
2,917 |
2,956 |
2,917 |
2,951 |
-0.40% |
2,700 |
| 2025/3/18 |
2,973 |
2,974 |
2,940 |
2,963 |
-0.20% |
4,800 |
| 2025/3/17 |
2,894 |
2,969 |
2,890 |
2,969 |
+3.45% |
5,500 |
| 2025/3/14 |
2,848 |
2,894 |
2,802 |
2,870 |
+0.35% |
4,700 |
| 2025/3/13 |
2,904 |
2,944 |
2,860 |
2,860 |
-1.68% |
9,000 |
| 2025/3/12 |
3,115 |
3,155 |
2,909 |
2,909 |
-6.16% |
29,900 |
| 2025/3/11 |
2,973 |
3,100 |
2,954 |
3,100 |
+2.99% |
11,500 |
| 2025/3/10 |
3,045 |
3,045 |
3,000 |
3,010 |
+0.33% |
4,600 |
| 2025/3/7 |
3,000 |
3,010 |
2,938 |
3,000 |
+0.00% |
2,100 |
| 2025/3/6 |
2,947 |
3,000 |
2,902 |
3,000 |
+2.39% |
2,500 |
| 2025/3/5 |
2,970 |
2,970 |
2,874 |
2,930 |
-1.25% |
1,600 |
| 2025/3/4 |
2,964 |
2,967 |
2,900 |
2,967 |
-0.10% |
1,300 |
| 2025/3/3 |
2,964 |
2,980 |
2,964 |
2,970 |
+0.20% |
300 |
| 2025/2/28 |
2,953 |
2,984 |
2,943 |
2,964 |
-0.20% |
4,700 |
| 2025/2/27 |
2,969 |
2,999 |
2,952 |
2,970 |
+0.41% |
2,300 |
| 2025/2/26 |
2,995 |
3,000 |
2,958 |
2,958 |
-0.90% |
1,700 |
| 2025/2/25 |
2,980 |
2,990 |
2,961 |
2,985 |
+0.54% |
2,900 |
| 2025/2/21 |
2,883 |
2,969 |
2,883 |
2,969 |
+4.18% |
2,000 |
| 2025/2/20 |
2,865 |
2,870 |
2,850 |
2,850 |
+0.11% |
1,400 |
| 2025/2/19 |
2,853 |
2,869 |
2,847 |
2,847 |
-1.08% |
1,500 |
| 2025/2/18 |
2,860 |
2,880 |
2,850 |
2,878 |
-0.07% |
1,400 |
| 2025/2/17 |
2,887 |
2,890 |
2,880 |
2,880 |
-1.06% |
1,500 |
| 2025/2/14 |
2,968 |
2,997 |
2,911 |
2,911 |
-0.24% |
2,000 |
| 2025/2/13 |
2,956 |
2,960 |
2,911 |
2,918 |
-1.08% |
1,800 |
| 2025/2/12 |
2,966 |
2,967 |
2,950 |
2,950 |
-0.51% |
1,500 |
| 2025/2/10 |
2,965 |
3,015 |
2,965 |
2,965 |
+0.10% |
800 |
| 2025/2/7 |
3,035 |
3,075 |
2,962 |
2,962 |
-1.10% |
1,300 |
| 2025/2/6 |
2,995 |
3,015 |
2,980 |
2,995 |
-0.83% |
800 |
| 2025/2/5 |
3,015 |
3,020 |
3,005 |
3,020 |
+0.67% |
800 |
| 2025/2/4 |
2,969 |
3,000 |
2,969 |
3,000 |
+1.04% |
1,500 |
| 2025/2/3 |
3,005 |
3,005 |
2,969 |
2,969 |
-0.87% |
8,200 |
| 2025/1/31 |
3,000 |
3,000 |
2,950 |
2,995 |
+0.50% |
2,200 |
| 2025/1/30 |
3,015 |
3,050 |
2,940 |
2,980 |
-2.13% |
3,100 |
| 2025/1/29 |
3,020 |
3,055 |
3,020 |
3,045 |
+0.83% |
4,800 |
| 2025/1/28 |
2,990 |
3,020 |
2,969 |
3,020 |
+0.00% |
1,700 |
| 2025/1/27 |
2,931 |
3,080 |
2,931 |
3,020 |
+3.28% |
8,800 |
| 2025/1/24 |
2,895 |
2,959 |
2,895 |
2,924 |
+1.07% |
1,300 |
| 2025/1/23 |
2,831 |
2,893 |
2,820 |
2,893 |
+2.19% |
3,800 |
| 2025/1/22 |
2,815 |
2,866 |
2,815 |
2,831 |
+0.57% |
1,000 |
| 2025/1/21 |
2,882 |
2,911 |
2,812 |
2,815 |
-2.32% |
1,600 |
| 2025/1/20 |
2,930 |
3,020 |
2,882 |
2,882 |
-3.93% |
6,700 |
| 2025/1/17 |
2,770 |
3,000 |
2,769 |
3,000 |
+8.38% |
9,700 |
| 2025/1/16 |
2,770 |
2,770 |
2,733 |
2,768 |
+0.80% |
900 |
| 2025/1/15 |
2,785 |
2,785 |
2,730 |
2,746 |
-0.69% |
900 |
|
