| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,869 |
2,900 |
2,846 |
2,853 |
-0.56% |
91,400 |
| 2025/7/11 |
2,859 |
2,898 |
2,859 |
2,869 |
+0.99% |
99,800 |
| 2025/7/10 |
2,868 |
2,871 |
2,825 |
2,841 |
-0.56% |
90,600 |
| 2025/7/9 |
2,805 |
2,859 |
2,791 |
2,857 |
+1.85% |
115,000 |
| 2025/7/8 |
2,799 |
2,810 |
2,780 |
2,805 |
+0.04% |
61,900 |
| 2025/7/7 |
2,799 |
2,811 |
2,780 |
2,804 |
+0.57% |
55,200 |
| 2025/7/4 |
2,753 |
2,813 |
2,752 |
2,788 |
+1.38% |
116,300 |
| 2025/7/3 |
2,750 |
2,761 |
2,741 |
2,750 |
-0.04% |
49,700 |
| 2025/7/2 |
2,750 |
2,767 |
2,749 |
2,751 |
+0.18% |
34,600 |
| 2025/7/1 |
2,751 |
2,764 |
2,738 |
2,746 |
-0.65% |
53,900 |
| 2025/6/30 |
2,766 |
2,787 |
2,744 |
2,764 |
-0.07% |
88,100 |
| 2025/6/27 |
2,780 |
2,787 |
2,760 |
2,766 |
+0.36% |
69,700 |
| 2025/6/26 |
2,746 |
2,777 |
2,740 |
2,756 |
+0.62% |
72,500 |
| 2025/6/25 |
2,716 |
2,748 |
2,701 |
2,739 |
+1.03% |
61,900 |
| 2025/6/24 |
2,740 |
2,740 |
2,709 |
2,711 |
-0.22% |
41,400 |
| 2025/6/23 |
2,714 |
2,730 |
2,688 |
2,717 |
+0.41% |
88,900 |
| 2025/6/20 |
2,729 |
2,768 |
2,706 |
2,706 |
-1.56% |
115,400 |
| 2025/6/19 |
2,757 |
2,764 |
2,740 |
2,749 |
+0.33% |
57,000 |
| 2025/6/18 |
2,740 |
2,761 |
2,739 |
2,740 |
-0.25% |
52,600 |
| 2025/6/17 |
2,711 |
2,747 |
2,711 |
2,747 |
+0.99% |
53,500 |
| 2025/6/16 |
2,720 |
2,730 |
2,707 |
2,720 |
+0.37% |
57,600 |
| 2025/6/13 |
2,759 |
2,759 |
2,695 |
2,710 |
-1.45% |
82,200 |
| 2025/6/12 |
2,740 |
2,762 |
2,734 |
2,750 |
+0.36% |
66,000 |
| 2025/6/11 |
2,775 |
2,777 |
2,740 |
2,740 |
-0.36% |
74,100 |
| 2025/6/10 |
2,750 |
2,764 |
2,727 |
2,750 |
+0.22% |
73,400 |
| 2025/6/9 |
2,747 |
2,751 |
2,710 |
2,744 |
-0.11% |
83,000 |
| 2025/6/6 |
2,693 |
2,765 |
2,693 |
2,747 |
+2.77% |
110,100 |
| 2025/6/5 |
2,680 |
2,694 |
2,672 |
2,673 |
-0.34% |
33,900 |
| 2025/6/4 |
2,689 |
2,698 |
2,670 |
2,682 |
-0.26% |
52,300 |
| 2025/6/3 |
2,671 |
2,689 |
2,666 |
2,689 |
+0.45% |
56,600 |
| 2025/6/2 |
2,682 |
2,714 |
2,666 |
2,677 |
-0.22% |
82,700 |
| 2025/5/30 |
2,621 |
2,691 |
2,616 |
2,683 |
+1.55% |
101,400 |
| 2025/5/29 |
2,639 |
2,670 |
2,624 |
2,642 |
+0.19% |
79,000 |
| 2025/5/28 |
2,625 |
2,671 |
2,612 |
2,637 |
+0.65% |
124,000 |
| 2025/5/27 |
2,607 |
2,637 |
2,604 |
2,620 |
+0.69% |
84,700 |
| 2025/5/26 |
2,578 |
2,603 |
2,576 |
2,602 |
+0.97% |
54,900 |
| 2025/5/23 |
2,580 |
2,603 |
2,577 |
2,577 |
-0.12% |
60,800 |
| 2025/5/22 |
2,551 |
2,588 |
2,546 |
2,580 |
+0.00% |
54,700 |
| 2025/5/21 |
2,584 |
2,619 |
2,580 |
2,580 |
-0.15% |
96,600 |
| 2025/5/20 |
2,630 |
2,640 |
2,584 |
2,584 |
-2.01% |
109,000 |
| 2025/5/19 |
2,625 |
2,649 |
2,603 |
2,637 |
-0.68% |
85,800 |
| 2025/5/16 |
2,637 |
2,666 |
2,630 |
2,655 |
+0.91% |
113,700 |
| 2025/5/15 |
2,621 |
2,633 |
2,601 |
2,631 |
-0.75% |
63,300 |
| 2025/5/14 |
2,602 |
2,655 |
2,586 |
2,651 |
+1.22% |
103,800 |
| 2025/5/13 |
2,640 |
2,640 |
2,595 |
2,619 |
-0.23% |
112,500 |
| 2025/5/12 |
2,602 |
2,625 |
2,599 |
2,625 |
+0.57% |
100,300 |
| 2025/5/9 |
2,600 |
2,626 |
2,579 |
2,610 |
+0.93% |
146,600 |
| 2025/5/8 |
2,566 |
2,590 |
2,551 |
2,586 |
+0.70% |
78,300 |
| 2025/5/7 |
2,599 |
2,638 |
2,568 |
2,568 |
-0.35% |
175,700 |
| 2025/5/2 |
2,586 |
2,603 |
2,557 |
2,577 |
+0.51% |
190,300 |
| 2025/5/1 |
2,630 |
2,698 |
2,564 |
2,564 |
+1.34% |
470,000 |
| 2025/4/30 |
2,511 |
2,548 |
2,490 |
2,530 |
+1.08% |
184,900 |
| 2025/4/28 |
2,509 |
2,539 |
2,500 |
2,503 |
-0.60% |
121,200 |
| 2025/4/25 |
2,526 |
2,533 |
2,500 |
2,518 |
+0.64% |
69,800 |
| 2025/4/24 |
2,540 |
2,541 |
2,484 |
2,502 |
-0.71% |
52,900 |
| 2025/4/23 |
2,531 |
2,543 |
2,504 |
2,520 |
+0.60% |
131,200 |
| 2025/4/22 |
2,497 |
2,550 |
2,488 |
2,505 |
+0.28% |
107,000 |
| 2025/4/21 |
2,513 |
2,527 |
2,486 |
2,498 |
-1.23% |
95,600 |
| 2025/4/18 |
2,429 |
2,529 |
2,422 |
2,529 |
+4.50% |
114,200 |
| 2025/4/17 |
2,392 |
2,430 |
2,381 |
2,420 |
+1.13% |
61,100 |
| 2025/4/16 |
2,371 |
2,399 |
2,352 |
2,393 |
+1.48% |
127,000 |
| 2025/4/15 |
2,333 |
2,367 |
2,329 |
2,358 |
+1.07% |
92,400 |
| 2025/4/14 |
2,340 |
2,380 |
2,330 |
2,333 |
+0.95% |
107,800 |
| 2025/4/11 |
2,200 |
2,325 |
2,170 |
2,311 |
+1.32% |
138,000 |
| 2025/4/10 |
2,286 |
2,292 |
2,251 |
2,281 |
+7.65% |
120,100 |
| 2025/4/9 |
2,155 |
2,155 |
2,081 |
2,119 |
-4.55% |
132,700 |
| 2025/4/8 |
2,162 |
2,254 |
2,160 |
2,220 |
+8.24% |
150,000 |
| 2025/4/7 |
1,998 |
2,123 |
1,969 |
2,051 |
-8.68% |
340,600 |
| 2025/4/4 |
2,277 |
2,289 |
2,190 |
2,246 |
-4.47% |
260,000 |
| 2025/4/3 |
2,315 |
2,360 |
2,291 |
2,351 |
-2.65% |
134,000 |
| 2025/4/2 |
2,458 |
2,458 |
2,411 |
2,415 |
-2.19% |
62,600 |
| 2025/4/1 |
2,491 |
2,511 |
2,463 |
2,469 |
+1.15% |
68,300 |
| 2025/3/31 |
2,505 |
2,505 |
2,441 |
2,441 |
-5.06% |
121,500 |
| 2025/3/28 |
2,595 |
2,599 |
2,557 |
2,571 |
-0.85% |
69,900 |
| 2025/3/27 |
2,579 |
2,617 |
2,565 |
2,593 |
-0.23% |
80,700 |
| 2025/3/26 |
2,605 |
2,610 |
2,580 |
2,599 |
+0.15% |
83,100 |
| 2025/3/25 |
2,591 |
2,634 |
2,570 |
2,595 |
+1.13% |
132,200 |
| 2025/3/24 |
2,501 |
2,573 |
2,480 |
2,566 |
+2.60% |
106,900 |
| 2025/3/21 |
2,518 |
2,518 |
2,492 |
2,501 |
-0.60% |
70,400 |
| 2025/3/19 |
2,500 |
2,530 |
2,498 |
2,516 |
+0.76% |
70,600 |
| 2025/3/18 |
2,474 |
2,499 |
2,464 |
2,497 |
+1.75% |
79,700 |
| 2025/3/17 |
2,430 |
2,464 |
2,422 |
2,454 |
+1.66% |
53,000 |
| 2025/3/14 |
2,412 |
2,437 |
2,412 |
2,414 |
+0.08% |
44,600 |
| 2025/3/13 |
2,444 |
2,449 |
2,412 |
2,412 |
-0.41% |
32,700 |
| 2025/3/12 |
2,378 |
2,442 |
2,378 |
2,422 |
+1.85% |
67,800 |
| 2025/3/11 |
2,395 |
2,395 |
2,338 |
2,378 |
-2.30% |
92,500 |
| 2025/3/10 |
2,452 |
2,454 |
2,417 |
2,434 |
-0.81% |
85,600 |
| 2025/3/7 |
2,480 |
2,486 |
2,442 |
2,454 |
-2.35% |
71,700 |
| 2025/3/6 |
2,519 |
2,520 |
2,489 |
2,513 |
+0.16% |
50,300 |
| 2025/3/5 |
2,500 |
2,517 |
2,471 |
2,509 |
+0.04% |
84,000 |
| 2025/3/4 |
2,530 |
2,532 |
2,483 |
2,508 |
-0.75% |
72,900 |
| 2025/3/3 |
2,505 |
2,533 |
2,493 |
2,527 |
+1.73% |
141,200 |
| 2025/2/28 |
2,500 |
2,516 |
2,444 |
2,484 |
-1.35% |
158,600 |
| 2025/2/27 |
2,452 |
2,525 |
2,452 |
2,518 |
+2.99% |
189,700 |
| 2025/2/26 |
2,400 |
2,467 |
2,399 |
2,445 |
+1.41% |
121,600 |
| 2025/2/25 |
2,401 |
2,438 |
2,397 |
2,411 |
-1.59% |
125,200 |
| 2025/2/21 |
2,460 |
2,498 |
2,439 |
2,450 |
-1.25% |
145,400 |
| 2025/2/20 |
2,520 |
2,526 |
2,461 |
2,481 |
-1.78% |
131,200 |
| 2025/2/19 |
2,551 |
2,566 |
2,485 |
2,526 |
-0.86% |
196,100 |
| 2025/2/18 |
2,533 |
2,562 |
2,525 |
2,548 |
+0.87% |
199,000 |
| 2025/2/17 |
2,556 |
2,659 |
2,523 |
2,526 |
-10.62% |
578,200 |
| 2025/2/14 |
2,851 |
2,871 |
2,802 |
2,826 |
-0.46% |
173,200 |
| 2025/2/13 |
2,850 |
2,867 |
2,802 |
2,839 |
+1.32% |
146,200 |
| 2025/2/12 |
2,789 |
2,810 |
2,765 |
2,802 |
+1.37% |
60,300 |
| 2025/2/10 |
2,789 |
2,799 |
2,754 |
2,764 |
-0.90% |
78,600 |
| 2025/2/7 |
2,809 |
2,812 |
2,779 |
2,789 |
+0.11% |
48,200 |
| 2025/2/6 |
2,787 |
2,818 |
2,781 |
2,786 |
+0.25% |
50,200 |
| 2025/2/5 |
2,797 |
2,820 |
2,757 |
2,779 |
-0.54% |
78,100 |
| 2025/2/4 |
2,768 |
2,808 |
2,757 |
2,794 |
+2.38% |
114,300 |
| 2025/2/3 |
2,706 |
2,749 |
2,692 |
2,729 |
-0.11% |
83,200 |
| 2025/1/31 |
2,777 |
2,777 |
2,709 |
2,732 |
-1.55% |
96,700 |
| 2025/1/30 |
2,733 |
2,775 |
2,729 |
2,775 |
+1.54% |
56,500 |
| 2025/1/29 |
2,740 |
2,765 |
2,718 |
2,733 |
-0.33% |
85,800 |
| 2025/1/28 |
2,639 |
2,755 |
2,639 |
2,742 |
+3.63% |
181,400 |
| 2025/1/27 |
2,599 |
2,650 |
2,574 |
2,646 |
+3.16% |
100,900 |
| 2025/1/24 |
2,525 |
2,593 |
2,510 |
2,565 |
+1.42% |
81,000 |
| 2025/1/23 |
2,539 |
2,559 |
2,525 |
2,529 |
-0.51% |
71,500 |
| 2025/1/22 |
2,501 |
2,560 |
2,497 |
2,542 |
+1.92% |
104,800 |
| 2025/1/21 |
2,514 |
2,537 |
2,494 |
2,494 |
-0.80% |
81,000 |
| 2025/1/20 |
2,454 |
2,524 |
2,446 |
2,514 |
+2.44% |
88,800 |
| 2025/1/17 |
2,439 |
2,476 |
2,430 |
2,454 |
+0.62% |
50,700 |
| 2025/1/16 |
2,448 |
2,459 |
2,426 |
2,439 |
-0.73% |
48,600 |
| 2025/1/15 |
2,450 |
2,480 |
2,418 |
2,457 |
+2.12% |
81,600 |
|
