| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,403 |
2,405 |
2,320 |
2,365 |
-0.84% |
19,200 |
| 2025/7/11 |
2,405 |
2,416 |
2,375 |
2,385 |
+0.25% |
15,200 |
| 2025/7/10 |
2,435 |
2,435 |
2,379 |
2,379 |
-1.49% |
17,100 |
| 2025/7/9 |
2,413 |
2,434 |
2,410 |
2,415 |
+0.00% |
6,900 |
| 2025/7/8 |
2,430 |
2,451 |
2,415 |
2,415 |
-0.74% |
16,300 |
| 2025/7/7 |
2,446 |
2,448 |
2,430 |
2,433 |
-0.45% |
9,100 |
| 2025/7/4 |
2,440 |
2,452 |
2,427 |
2,444 |
+0.58% |
8,200 |
| 2025/7/3 |
2,416 |
2,430 |
2,415 |
2,430 |
+0.58% |
5,900 |
| 2025/7/2 |
2,424 |
2,430 |
2,416 |
2,416 |
+0.08% |
6,900 |
| 2025/7/1 |
2,401 |
2,428 |
2,401 |
2,414 |
+0.54% |
6,800 |
| 2025/6/30 |
2,420 |
2,435 |
2,401 |
2,401 |
-0.25% |
10,100 |
| 2025/6/27 |
2,402 |
2,418 |
2,395 |
2,407 |
+0.25% |
10,000 |
| 2025/6/26 |
2,373 |
2,408 |
2,373 |
2,401 |
+1.27% |
13,400 |
| 2025/6/25 |
2,384 |
2,384 |
2,358 |
2,371 |
+0.25% |
9,100 |
| 2025/6/24 |
2,369 |
2,376 |
2,363 |
2,365 |
+0.64% |
9,200 |
| 2025/6/23 |
2,358 |
2,365 |
2,349 |
2,350 |
+0.13% |
10,700 |
| 2025/6/20 |
2,361 |
2,370 |
2,342 |
2,347 |
-0.59% |
11,400 |
| 2025/6/19 |
2,358 |
2,363 |
2,350 |
2,361 |
+0.38% |
4,300 |
| 2025/6/18 |
2,362 |
2,370 |
2,349 |
2,352 |
+0.09% |
8,900 |
| 2025/6/17 |
2,306 |
2,350 |
2,306 |
2,350 |
+3.12% |
12,700 |
| 2025/6/16 |
2,260 |
2,283 |
2,255 |
2,279 |
+0.89% |
20,800 |
| 2025/6/13 |
2,285 |
2,285 |
2,248 |
2,259 |
-1.91% |
41,800 |
| 2025/6/12 |
2,300 |
2,315 |
2,299 |
2,303 |
+0.17% |
10,700 |
| 2025/6/11 |
2,306 |
2,306 |
2,290 |
2,299 |
-0.04% |
13,200 |
| 2025/6/10 |
2,312 |
2,321 |
2,300 |
2,300 |
-0.43% |
11,500 |
| 2025/6/9 |
2,286 |
2,310 |
2,285 |
2,310 |
+1.32% |
20,100 |
| 2025/6/6 |
2,293 |
2,296 |
2,280 |
2,280 |
-0.57% |
11,500 |
| 2025/6/5 |
2,302 |
2,313 |
2,281 |
2,293 |
-0.26% |
12,800 |
| 2025/6/4 |
2,280 |
2,300 |
2,274 |
2,299 |
+0.83% |
13,400 |
| 2025/6/3 |
2,307 |
2,307 |
2,275 |
2,280 |
-1.08% |
21,100 |
| 2025/6/2 |
2,322 |
2,330 |
2,293 |
2,305 |
-0.73% |
24,600 |
| 2025/5/30 |
2,330 |
2,339 |
2,308 |
2,322 |
-0.39% |
14,500 |
| 2025/5/29 |
2,378 |
2,378 |
2,326 |
2,331 |
-1.27% |
18,900 |
| 2025/5/28 |
2,370 |
2,381 |
2,361 |
2,361 |
-0.30% |
10,400 |
| 2025/5/27 |
2,357 |
2,376 |
2,357 |
2,368 |
+0.47% |
8,000 |
| 2025/5/26 |
2,364 |
2,375 |
2,356 |
2,357 |
-0.30% |
6,600 |
| 2025/5/23 |
2,356 |
2,370 |
2,356 |
2,364 |
+0.77% |
7,800 |
| 2025/5/22 |
2,345 |
2,354 |
2,331 |
2,346 |
+0.21% |
8,800 |
| 2025/5/21 |
2,368 |
2,371 |
2,333 |
2,341 |
-0.55% |
13,300 |
| 2025/5/20 |
2,407 |
2,412 |
2,350 |
2,354 |
-2.12% |
26,300 |
| 2025/5/19 |
2,415 |
2,424 |
2,405 |
2,405 |
-0.74% |
8,800 |
| 2025/5/16 |
2,428 |
2,437 |
2,405 |
2,423 |
-0.21% |
9,200 |
| 2025/5/15 |
2,418 |
2,450 |
2,415 |
2,428 |
+0.04% |
10,600 |
| 2025/5/14 |
2,421 |
2,444 |
2,400 |
2,427 |
-0.25% |
15,700 |
| 2025/5/13 |
2,467 |
2,467 |
2,433 |
2,433 |
-0.29% |
12,300 |
| 2025/5/12 |
2,436 |
2,452 |
2,423 |
2,440 |
+0.29% |
16,700 |
| 2025/5/9 |
2,429 |
2,450 |
2,429 |
2,433 |
+0.16% |
7,200 |
| 2025/5/8 |
2,441 |
2,442 |
2,408 |
2,429 |
+0.25% |
8,000 |
| 2025/5/7 |
2,400 |
2,446 |
2,400 |
2,423 |
+1.59% |
14,400 |
| 2025/5/2 |
2,415 |
2,423 |
2,381 |
2,385 |
-0.83% |
9,600 |
| 2025/5/1 |
2,433 |
2,433 |
2,405 |
2,405 |
-1.31% |
10,500 |
| 2025/4/30 |
2,439 |
2,440 |
2,415 |
2,437 |
+0.33% |
8,600 |
| 2025/4/28 |
2,452 |
2,466 |
2,429 |
2,429 |
-0.41% |
14,800 |
| 2025/4/25 |
2,458 |
2,458 |
2,431 |
2,439 |
+0.41% |
3,300 |
| 2025/4/24 |
2,466 |
2,466 |
2,429 |
2,429 |
-1.10% |
7,100 |
| 2025/4/23 |
2,470 |
2,475 |
2,441 |
2,456 |
+0.33% |
13,500 |
| 2025/4/22 |
2,420 |
2,455 |
2,420 |
2,448 |
+0.33% |
13,800 |
| 2025/4/21 |
2,416 |
2,440 |
2,415 |
2,440 |
+1.67% |
18,200 |
| 2025/4/18 |
2,387 |
2,417 |
2,386 |
2,400 |
+1.57% |
12,700 |
| 2025/4/17 |
2,351 |
2,369 |
2,351 |
2,363 |
+0.51% |
5,000 |
| 2025/4/16 |
2,363 |
2,369 |
2,347 |
2,351 |
-1.43% |
19,200 |
| 2025/4/15 |
2,417 |
2,417 |
2,385 |
2,385 |
-0.58% |
12,300 |
| 2025/4/14 |
2,400 |
2,425 |
2,381 |
2,399 |
+0.67% |
17,800 |
| 2025/4/11 |
2,350 |
2,395 |
2,310 |
2,383 |
+0.76% |
13,500 |
| 2025/4/10 |
2,389 |
2,400 |
2,337 |
2,365 |
+5.06% |
17,900 |
| 2025/4/9 |
2,280 |
2,298 |
2,237 |
2,251 |
-3.39% |
18,900 |
| 2025/4/8 |
2,327 |
2,364 |
2,305 |
2,330 |
+4.63% |
24,500 |
| 2025/4/7 |
2,230 |
2,266 |
2,170 |
2,227 |
-1.76% |
46,700 |
| 2025/4/4 |
2,306 |
2,320 |
2,220 |
2,267 |
-3.12% |
43,900 |
| 2025/4/3 |
2,333 |
2,352 |
2,331 |
2,340 |
-0.64% |
12,600 |
| 2025/4/2 |
2,394 |
2,394 |
2,355 |
2,355 |
-0.97% |
9,200 |
| 2025/4/1 |
2,380 |
2,390 |
2,363 |
2,378 |
+1.06% |
8,500 |
| 2025/3/31 |
2,410 |
2,410 |
2,353 |
2,353 |
-2.53% |
15,200 |
| 2025/3/28 |
2,410 |
2,425 |
2,400 |
2,414 |
-0.70% |
10,300 |
| 2025/3/27 |
2,402 |
2,431 |
2,397 |
2,431 |
+0.66% |
15,400 |
| 2025/3/26 |
2,434 |
2,434 |
2,401 |
2,415 |
-1.02% |
18,000 |
| 2025/3/25 |
2,402 |
2,440 |
2,400 |
2,440 |
+1.79% |
11,500 |
| 2025/3/24 |
2,381 |
2,408 |
2,381 |
2,397 |
+0.67% |
16,900 |
| 2025/3/21 |
2,391 |
2,391 |
2,371 |
2,381 |
-0.13% |
5,100 |
| 2025/3/19 |
2,381 |
2,402 |
2,373 |
2,384 |
+0.08% |
8,900 |
| 2025/3/18 |
2,365 |
2,397 |
2,365 |
2,382 |
+1.15% |
17,600 |
| 2025/3/17 |
2,369 |
2,377 |
2,347 |
2,355 |
-0.34% |
13,000 |
| 2025/3/14 |
2,345 |
2,363 |
2,327 |
2,363 |
+0.77% |
18,900 |
| 2025/3/13 |
2,323 |
2,345 |
2,323 |
2,345 |
+0.99% |
12,700 |
| 2025/3/12 |
2,297 |
2,322 |
2,290 |
2,322 |
+1.62% |
17,000 |
| 2025/3/11 |
2,280 |
2,285 |
2,253 |
2,285 |
-0.61% |
7,800 |
| 2025/3/10 |
2,307 |
2,307 |
2,286 |
2,299 |
+0.61% |
5,900 |
| 2025/3/7 |
2,299 |
2,299 |
2,266 |
2,285 |
-0.78% |
9,900 |
| 2025/3/6 |
2,302 |
2,313 |
2,286 |
2,303 |
+0.74% |
10,000 |
| 2025/3/5 |
2,260 |
2,305 |
2,260 |
2,286 |
+0.70% |
19,300 |
| 2025/3/4 |
2,278 |
2,278 |
2,237 |
2,270 |
-0.22% |
7,300 |
| 2025/3/3 |
2,259 |
2,275 |
2,250 |
2,275 |
+1.65% |
13,000 |
| 2025/2/28 |
2,258 |
2,258 |
2,181 |
2,238 |
-0.97% |
18,400 |
| 2025/2/27 |
2,234 |
2,260 |
2,234 |
2,260 |
+0.98% |
7,200 |
| 2025/2/26 |
2,240 |
2,243 |
2,212 |
2,238 |
-0.09% |
12,000 |
| 2025/2/25 |
2,236 |
2,260 |
2,236 |
2,240 |
+0.40% |
10,400 |
| 2025/2/21 |
2,254 |
2,257 |
2,222 |
2,231 |
-1.59% |
14,200 |
| 2025/2/20 |
2,267 |
2,269 |
2,250 |
2,267 |
+0.00% |
11,400 |
| 2025/2/19 |
2,276 |
2,295 |
2,257 |
2,267 |
-0.40% |
9,400 |
| 2025/2/18 |
2,300 |
2,300 |
2,270 |
2,276 |
-0.52% |
8,700 |
| 2025/2/17 |
2,276 |
2,320 |
2,263 |
2,288 |
+1.64% |
20,500 |
| 2025/2/14 |
2,288 |
2,289 |
2,251 |
2,251 |
-1.36% |
13,000 |
| 2025/2/13 |
2,259 |
2,290 |
2,245 |
2,282 |
+1.74% |
17,600 |
| 2025/2/12 |
2,249 |
2,255 |
2,231 |
2,243 |
+0.36% |
12,400 |
| 2025/2/10 |
2,235 |
2,242 |
2,226 |
2,235 |
-0.13% |
7,600 |
| 2025/2/7 |
2,249 |
2,249 |
2,226 |
2,238 |
-0.36% |
11,700 |
| 2025/2/6 |
2,228 |
2,248 |
2,228 |
2,246 |
+1.08% |
14,300 |
| 2025/2/5 |
2,208 |
2,229 |
2,208 |
2,222 |
+1.60% |
18,500 |
| 2025/2/4 |
2,203 |
2,205 |
2,186 |
2,187 |
+0.78% |
12,000 |
| 2025/2/3 |
2,241 |
2,245 |
2,166 |
2,170 |
-3.34% |
30,500 |
| 2025/1/31 |
2,250 |
2,259 |
2,240 |
2,245 |
-0.18% |
13,300 |
| 2025/1/30 |
2,235 |
2,252 |
2,226 |
2,249 |
+1.22% |
17,500 |
| 2025/1/29 |
2,239 |
2,239 |
2,214 |
2,222 |
-0.71% |
12,000 |
| 2025/1/28 |
2,222 |
2,240 |
2,222 |
2,238 |
+0.77% |
8,300 |
| 2025/1/27 |
2,226 |
2,240 |
2,221 |
2,221 |
+0.23% |
16,700 |
| 2025/1/24 |
2,217 |
2,222 |
2,210 |
2,216 |
+0.59% |
9,700 |
| 2025/1/23 |
2,223 |
2,237 |
2,201 |
2,203 |
-1.08% |
15,500 |
| 2025/1/22 |
2,222 |
2,239 |
2,208 |
2,227 |
+0.91% |
15,000 |
| 2025/1/21 |
2,234 |
2,237 |
2,201 |
2,207 |
-0.76% |
16,400 |
| 2025/1/20 |
2,210 |
2,233 |
2,210 |
2,224 |
+1.18% |
16,000 |
| 2025/1/17 |
2,184 |
2,210 |
2,160 |
2,198 |
+0.64% |
20,000 |
| 2025/1/16 |
2,191 |
2,206 |
2,170 |
2,184 |
-0.86% |
19,300 |
| 2025/1/15 |
2,181 |
2,210 |
2,181 |
2,203 |
+1.01% |
19,300 |
|
