| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,555 |
2,590 |
2,550 |
2,563 |
+0.23% |
28,400 |
| 2025/7/15 |
2,563 |
2,590 |
2,556 |
2,557 |
+0.51% |
39,200 |
| 2025/7/14 |
2,560 |
2,560 |
2,524 |
2,544 |
+0.04% |
40,500 |
| 2025/7/11 |
2,526 |
2,554 |
2,526 |
2,543 |
+1.15% |
65,100 |
| 2025/7/10 |
2,545 |
2,550 |
2,508 |
2,514 |
-1.06% |
48,800 |
| 2025/7/9 |
2,554 |
2,555 |
2,540 |
2,541 |
-0.04% |
31,500 |
| 2025/7/8 |
2,548 |
2,548 |
2,524 |
2,542 |
+0.75% |
30,300 |
| 2025/7/7 |
2,500 |
2,539 |
2,500 |
2,523 |
+0.84% |
61,900 |
| 2025/7/4 |
2,511 |
2,525 |
2,500 |
2,502 |
+0.08% |
66,900 |
| 2025/7/3 |
2,520 |
2,525 |
2,491 |
2,500 |
-0.40% |
60,600 |
| 2025/7/2 |
2,519 |
2,537 |
2,510 |
2,510 |
+0.00% |
26,800 |
| 2025/7/1 |
2,536 |
2,542 |
2,510 |
2,510 |
-0.63% |
51,200 |
| 2025/6/30 |
2,557 |
2,557 |
2,525 |
2,526 |
-0.43% |
42,300 |
| 2025/6/27 |
2,540 |
2,550 |
2,530 |
2,537 |
-0.08% |
37,900 |
| 2025/6/26 |
2,522 |
2,545 |
2,518 |
2,539 |
+0.67% |
31,100 |
| 2025/6/25 |
2,560 |
2,560 |
2,510 |
2,522 |
-1.48% |
48,400 |
| 2025/6/24 |
2,600 |
2,600 |
2,540 |
2,560 |
-1.16% |
41,900 |
| 2025/6/23 |
2,575 |
2,606 |
2,560 |
2,590 |
+0.70% |
32,900 |
| 2025/6/20 |
2,574 |
2,584 |
2,563 |
2,572 |
-0.43% |
22,800 |
| 2025/6/19 |
2,553 |
2,583 |
2,553 |
2,583 |
+1.18% |
18,200 |
| 2025/6/18 |
2,560 |
2,579 |
2,552 |
2,553 |
+0.16% |
26,000 |
| 2025/6/17 |
2,528 |
2,564 |
2,528 |
2,549 |
+1.11% |
34,300 |
| 2025/6/16 |
2,490 |
2,521 |
2,488 |
2,521 |
+1.37% |
28,200 |
| 2025/6/13 |
2,524 |
2,531 |
2,476 |
2,487 |
-1.74% |
88,300 |
| 2025/6/12 |
2,551 |
2,551 |
2,526 |
2,531 |
-0.75% |
29,100 |
| 2025/6/11 |
2,537 |
2,555 |
2,536 |
2,550 |
+0.55% |
17,800 |
| 2025/6/10 |
2,550 |
2,569 |
2,533 |
2,536 |
-0.20% |
34,200 |
| 2025/6/9 |
2,523 |
2,551 |
2,523 |
2,541 |
+1.48% |
39,300 |
| 2025/6/6 |
2,513 |
2,527 |
2,503 |
2,504 |
-0.08% |
23,900 |
| 2025/6/5 |
2,517 |
2,540 |
2,500 |
2,506 |
-0.28% |
37,500 |
| 2025/6/4 |
2,515 |
2,546 |
2,502 |
2,513 |
+0.32% |
39,300 |
| 2025/6/3 |
2,533 |
2,550 |
2,505 |
2,505 |
-1.22% |
38,800 |
| 2025/6/2 |
2,593 |
2,593 |
2,529 |
2,536 |
-2.08% |
68,900 |
| 2025/5/30 |
2,581 |
2,606 |
2,570 |
2,590 |
+0.00% |
39,100 |
| 2025/5/29 |
2,623 |
2,630 |
2,590 |
2,590 |
-1.63% |
88,300 |
| 2025/5/28 |
2,700 |
2,700 |
2,633 |
2,633 |
-2.01% |
49,200 |
| 2025/5/27 |
2,660 |
2,693 |
2,660 |
2,687 |
+1.02% |
13,800 |
| 2025/5/26 |
2,648 |
2,665 |
2,646 |
2,660 |
+0.45% |
12,400 |
| 2025/5/23 |
2,623 |
2,659 |
2,623 |
2,648 |
+1.38% |
15,500 |
| 2025/5/22 |
2,610 |
2,634 |
2,599 |
2,612 |
-0.53% |
22,800 |
| 2025/5/21 |
2,633 |
2,662 |
2,617 |
2,626 |
-0.27% |
19,200 |
| 2025/5/20 |
2,672 |
2,684 |
2,630 |
2,633 |
-1.46% |
34,800 |
| 2025/5/19 |
2,660 |
2,679 |
2,635 |
2,672 |
+0.23% |
32,900 |
| 2025/5/16 |
2,634 |
2,678 |
2,628 |
2,666 |
+1.21% |
19,800 |
| 2025/5/15 |
2,660 |
2,660 |
2,618 |
2,634 |
-0.64% |
28,700 |
| 2025/5/14 |
2,661 |
2,674 |
2,620 |
2,651 |
-0.71% |
40,500 |
| 2025/5/13 |
2,699 |
2,707 |
2,661 |
2,670 |
+0.04% |
24,200 |
| 2025/5/12 |
2,713 |
2,713 |
2,643 |
2,669 |
-1.55% |
59,300 |
| 2025/5/9 |
2,717 |
2,744 |
2,710 |
2,711 |
-0.22% |
22,000 |
| 2025/5/8 |
2,731 |
2,731 |
2,701 |
2,717 |
-0.33% |
15,100 |
| 2025/5/7 |
2,710 |
2,763 |
2,709 |
2,726 |
+0.41% |
33,900 |
| 2025/5/2 |
2,723 |
2,742 |
2,700 |
2,715 |
-0.40% |
18,500 |
| 2025/5/1 |
2,754 |
2,764 |
2,709 |
2,726 |
-1.48% |
28,600 |
| 2025/4/30 |
2,780 |
2,780 |
2,753 |
2,767 |
-0.43% |
12,400 |
| 2025/4/28 |
2,777 |
2,815 |
2,777 |
2,779 |
+0.51% |
25,100 |
| 2025/4/25 |
2,792 |
2,796 |
2,762 |
2,765 |
-0.97% |
26,600 |
| 2025/4/24 |
2,832 |
2,848 |
2,783 |
2,792 |
-1.41% |
16,000 |
| 2025/4/23 |
2,855 |
2,859 |
2,823 |
2,832 |
-0.21% |
24,700 |
| 2025/4/22 |
2,831 |
2,849 |
2,813 |
2,838 |
+0.25% |
20,100 |
| 2025/4/21 |
2,818 |
2,832 |
2,807 |
2,831 |
+1.03% |
18,200 |
| 2025/4/18 |
2,748 |
2,803 |
2,748 |
2,802 |
+2.83% |
23,500 |
| 2025/4/17 |
2,725 |
2,738 |
2,685 |
2,725 |
+0.29% |
17,600 |
| 2025/4/16 |
2,706 |
2,737 |
2,706 |
2,717 |
+0.48% |
14,500 |
| 2025/4/15 |
2,717 |
2,734 |
2,702 |
2,704 |
-0.29% |
6,800 |
| 2025/4/14 |
2,727 |
2,733 |
2,712 |
2,712 |
-0.59% |
16,800 |
| 2025/4/11 |
2,700 |
2,732 |
2,650 |
2,728 |
+0.96% |
30,300 |
| 2025/4/10 |
2,717 |
2,741 |
2,657 |
2,702 |
+3.76% |
32,200 |
| 2025/4/9 |
2,587 |
2,620 |
2,561 |
2,604 |
-0.34% |
37,500 |
| 2025/4/8 |
2,544 |
2,626 |
2,531 |
2,613 |
+6.87% |
43,000 |
| 2025/4/7 |
2,400 |
2,493 |
2,357 |
2,445 |
-4.72% |
66,900 |
| 2025/4/4 |
2,602 |
2,612 |
2,524 |
2,566 |
-3.21% |
71,900 |
| 2025/4/3 |
2,670 |
2,695 |
2,628 |
2,651 |
-2.54% |
59,400 |
| 2025/4/2 |
2,734 |
2,735 |
2,701 |
2,720 |
+0.52% |
24,100 |
| 2025/4/1 |
2,734 |
2,739 |
2,701 |
2,706 |
-0.92% |
31,900 |
| 2025/3/31 |
2,777 |
2,792 |
2,726 |
2,731 |
-2.25% |
52,700 |
| 2025/3/28 |
2,833 |
2,840 |
2,794 |
2,794 |
-3.49% |
143,400 |
| 2025/3/27 |
2,871 |
2,895 |
2,867 |
2,895 |
+0.98% |
241,100 |
| 2025/3/26 |
2,865 |
2,867 |
2,855 |
2,867 |
+0.39% |
48,400 |
| 2025/3/25 |
2,870 |
2,870 |
2,841 |
2,856 |
+0.00% |
41,000 |
| 2025/3/24 |
2,900 |
2,900 |
2,839 |
2,856 |
-0.31% |
60,000 |
| 2025/3/21 |
2,885 |
2,892 |
2,861 |
2,865 |
-0.80% |
45,000 |
| 2025/3/19 |
2,891 |
2,912 |
2,885 |
2,888 |
-0.07% |
30,200 |
| 2025/3/18 |
2,910 |
2,922 |
2,888 |
2,890 |
+0.03% |
40,100 |
| 2025/3/17 |
2,881 |
2,895 |
2,866 |
2,889 |
+0.42% |
31,000 |
| 2025/3/14 |
2,872 |
2,883 |
2,842 |
2,877 |
-0.14% |
30,500 |
| 2025/3/13 |
2,900 |
2,900 |
2,875 |
2,881 |
-0.24% |
25,700 |
| 2025/3/12 |
2,890 |
2,902 |
2,870 |
2,888 |
+0.07% |
21,200 |
| 2025/3/11 |
2,902 |
2,919 |
2,873 |
2,886 |
-0.76% |
30,700 |
| 2025/3/10 |
2,947 |
2,952 |
2,900 |
2,908 |
-0.75% |
24,200 |
| 2025/3/7 |
2,921 |
2,942 |
2,887 |
2,930 |
+0.31% |
32,200 |
| 2025/3/6 |
2,942 |
2,942 |
2,903 |
2,921 |
+0.38% |
28,300 |
| 2025/3/5 |
2,832 |
2,930 |
2,812 |
2,910 |
+3.49% |
49,200 |
| 2025/3/4 |
2,830 |
2,840 |
2,798 |
2,812 |
-0.64% |
33,500 |
| 2025/3/3 |
2,864 |
2,885 |
2,830 |
2,830 |
-0.07% |
31,800 |
| 2025/2/28 |
2,820 |
2,860 |
2,820 |
2,832 |
-0.21% |
45,600 |
| 2025/2/27 |
2,869 |
2,872 |
2,827 |
2,838 |
-0.46% |
35,700 |
| 2025/2/26 |
2,851 |
2,875 |
2,831 |
2,851 |
+0.42% |
29,200 |
| 2025/2/25 |
2,774 |
2,843 |
2,759 |
2,839 |
+2.27% |
47,500 |
| 2025/2/21 |
2,787 |
2,800 |
2,771 |
2,776 |
-0.39% |
57,900 |
| 2025/2/20 |
2,808 |
2,822 |
2,780 |
2,787 |
-1.17% |
84,000 |
| 2025/2/19 |
2,827 |
2,831 |
2,812 |
2,820 |
-0.11% |
83,600 |
| 2025/2/18 |
2,814 |
2,830 |
2,786 |
2,823 |
+0.11% |
54,200 |
| 2025/2/17 |
2,831 |
2,864 |
2,815 |
2,820 |
-0.35% |
26,800 |
| 2025/2/14 |
2,890 |
2,890 |
2,830 |
2,830 |
-2.18% |
36,500 |
| 2025/2/13 |
2,886 |
2,910 |
2,879 |
2,893 |
+0.49% |
22,600 |
| 2025/2/12 |
2,913 |
2,913 |
2,877 |
2,879 |
-0.66% |
39,100 |
| 2025/2/10 |
2,900 |
2,938 |
2,894 |
2,898 |
-1.46% |
51,200 |
| 2025/2/7 |
2,907 |
2,951 |
2,905 |
2,941 |
+0.31% |
47,000 |
| 2025/2/6 |
2,934 |
2,938 |
2,909 |
2,932 |
+0.31% |
24,800 |
| 2025/2/5 |
2,916 |
2,929 |
2,906 |
2,923 |
+0.76% |
15,100 |
| 2025/2/4 |
2,945 |
2,958 |
2,901 |
2,901 |
-1.29% |
65,000 |
| 2025/2/3 |
3,025 |
3,025 |
2,939 |
2,939 |
-2.84% |
55,500 |
| 2025/1/31 |
3,055 |
3,055 |
3,010 |
3,025 |
-0.82% |
12,300 |
| 2025/1/30 |
3,035 |
3,055 |
3,005 |
3,050 |
+1.67% |
23,900 |
| 2025/1/29 |
3,030 |
3,030 |
2,966 |
3,000 |
-1.32% |
32,800 |
| 2025/1/28 |
2,995 |
3,040 |
2,981 |
3,040 |
+2.05% |
16,600 |
| 2025/1/27 |
2,978 |
2,987 |
2,966 |
2,979 |
+0.57% |
12,900 |
| 2025/1/24 |
2,977 |
2,993 |
2,952 |
2,962 |
+0.41% |
14,300 |
| 2025/1/23 |
2,955 |
2,968 |
2,935 |
2,950 |
-0.17% |
15,100 |
| 2025/1/22 |
2,970 |
2,978 |
2,942 |
2,955 |
-0.51% |
17,000 |
| 2025/1/21 |
2,993 |
2,993 |
2,958 |
2,970 |
-0.37% |
14,400 |
| 2025/1/20 |
3,005 |
3,020 |
2,981 |
2,981 |
-0.63% |
18,000 |
| 2025/1/17 |
3,020 |
3,035 |
2,989 |
3,000 |
-1.15% |
26,600 |
|
