| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,940 |
2,948 |
2,936 |
2,946 |
+0.03% |
3,400 |
| 2025/7/11 |
2,946 |
2,964 |
2,933 |
2,945 |
-0.74% |
3,800 |
| 2025/7/10 |
2,957 |
2,970 |
2,957 |
2,967 |
+0.41% |
1,500 |
| 2025/7/9 |
2,966 |
2,969 |
2,940 |
2,955 |
-0.37% |
4,800 |
| 2025/7/8 |
2,967 |
2,974 |
2,966 |
2,966 |
-0.10% |
1,200 |
| 2025/7/7 |
2,995 |
2,995 |
2,966 |
2,969 |
-0.20% |
3,000 |
| 2025/7/4 |
2,963 |
2,975 |
2,963 |
2,975 |
+0.54% |
1,200 |
| 2025/7/3 |
2,945 |
2,961 |
2,945 |
2,959 |
-0.24% |
2,700 |
| 2025/7/2 |
2,948 |
2,980 |
2,948 |
2,966 |
-0.40% |
3,400 |
| 2025/7/1 |
2,951 |
2,982 |
2,951 |
2,978 |
-0.07% |
3,300 |
| 2025/6/30 |
2,963 |
2,988 |
2,963 |
2,980 |
-0.10% |
4,000 |
| 2025/6/27 |
2,975 |
2,983 |
2,960 |
2,983 |
+1.15% |
2,700 |
| 2025/6/26 |
2,945 |
2,958 |
2,945 |
2,949 |
-0.14% |
2,900 |
| 2025/6/25 |
2,950 |
2,966 |
2,950 |
2,953 |
-0.40% |
1,500 |
| 2025/6/24 |
2,963 |
2,968 |
2,963 |
2,965 |
+0.07% |
1,500 |
| 2025/6/23 |
2,951 |
2,964 |
2,951 |
2,963 |
+0.03% |
2,800 |
| 2025/6/20 |
2,964 |
2,970 |
2,962 |
2,962 |
-0.27% |
1,800 |
| 2025/6/19 |
2,966 |
2,970 |
2,966 |
2,970 |
-0.37% |
1,700 |
| 2025/6/18 |
2,960 |
2,981 |
2,960 |
2,981 |
+0.47% |
1,000 |
| 2025/6/17 |
2,957 |
2,967 |
2,957 |
2,967 |
-0.37% |
1,500 |
| 2025/6/16 |
2,976 |
2,978 |
2,975 |
2,978 |
+0.17% |
1,200 |
| 2025/6/13 |
2,948 |
2,973 |
2,947 |
2,973 |
+0.13% |
2,600 |
| 2025/6/12 |
2,940 |
2,969 |
2,940 |
2,969 |
-0.03% |
2,700 |
| 2025/6/11 |
2,963 |
2,979 |
2,950 |
2,970 |
+0.27% |
4,300 |
| 2025/6/10 |
2,961 |
2,985 |
2,961 |
2,962 |
+0.07% |
2,200 |
| 2025/6/9 |
2,994 |
2,994 |
2,945 |
2,960 |
-1.07% |
3,800 |
| 2025/6/6 |
2,996 |
2,997 |
2,989 |
2,992 |
+0.17% |
1,500 |
| 2025/6/5 |
2,987 |
2,997 |
2,987 |
2,987 |
+0.03% |
2,300 |
| 2025/6/4 |
2,995 |
2,998 |
2,985 |
2,986 |
+0.03% |
2,000 |
| 2025/6/3 |
2,989 |
2,996 |
2,981 |
2,985 |
-0.13% |
2,200 |
| 2025/6/2 |
3,000 |
3,000 |
2,976 |
2,989 |
+0.67% |
3,900 |
| 2025/5/30 |
2,948 |
2,970 |
2,948 |
2,969 |
+1.12% |
2,300 |
| 2025/5/29 |
2,951 |
2,951 |
2,936 |
2,936 |
-0.34% |
2,400 |
| 2025/5/28 |
2,939 |
2,946 |
2,939 |
2,946 |
+0.24% |
1,900 |
| 2025/5/27 |
2,937 |
2,939 |
2,933 |
2,939 |
+0.31% |
800 |
| 2025/5/26 |
2,936 |
2,936 |
2,930 |
2,930 |
+0.21% |
600 |
| 2025/5/23 |
2,937 |
2,939 |
2,924 |
2,924 |
+0.07% |
2,800 |
| 2025/5/22 |
2,935 |
2,936 |
2,920 |
2,922 |
-0.07% |
2,200 |
| 2025/5/21 |
2,929 |
2,940 |
2,923 |
2,924 |
+0.00% |
2,400 |
| 2025/5/20 |
2,923 |
2,924 |
2,907 |
2,924 |
+0.62% |
1,800 |
| 2025/5/19 |
2,901 |
2,906 |
2,901 |
2,906 |
+0.24% |
1,000 |
| 2025/5/16 |
2,906 |
2,906 |
2,878 |
2,899 |
-0.45% |
2,000 |
| 2025/5/15 |
2,906 |
2,920 |
2,906 |
2,912 |
+0.00% |
1,100 |
| 2025/5/14 |
2,913 |
2,915 |
2,905 |
2,912 |
+0.31% |
1,400 |
| 2025/5/13 |
2,905 |
2,905 |
2,900 |
2,903 |
-0.07% |
1,700 |
| 2025/5/12 |
2,910 |
2,914 |
2,902 |
2,905 |
-0.17% |
1,500 |
| 2025/5/9 |
2,898 |
2,910 |
2,891 |
2,910 |
+0.69% |
1,200 |
| 2025/5/8 |
2,871 |
2,895 |
2,871 |
2,890 |
+0.66% |
2,400 |
| 2025/5/7 |
2,871 |
2,871 |
2,860 |
2,871 |
-0.03% |
800 |
| 2025/5/2 |
2,885 |
2,886 |
2,872 |
2,872 |
-0.35% |
1,500 |
| 2025/5/1 |
2,863 |
2,883 |
2,863 |
2,882 |
+0.91% |
1,800 |
| 2025/4/30 |
2,832 |
2,856 |
2,832 |
2,856 |
+0.88% |
1,700 |
| 2025/4/28 |
2,824 |
2,832 |
2,818 |
2,831 |
+0.21% |
5,400 |
| 2025/4/25 |
2,824 |
2,829 |
2,820 |
2,825 |
+0.00% |
2,400 |
| 2025/4/24 |
2,845 |
2,845 |
2,825 |
2,825 |
-0.53% |
4,200 |
| 2025/4/23 |
2,859 |
2,861 |
2,840 |
2,840 |
-0.28% |
2,100 |
| 2025/4/22 |
2,853 |
2,853 |
2,848 |
2,848 |
-0.35% |
2,000 |
| 2025/4/21 |
2,860 |
2,862 |
2,858 |
2,858 |
-0.14% |
2,100 |
| 2025/4/18 |
2,859 |
2,865 |
2,853 |
2,862 |
+0.07% |
2,400 |
| 2025/4/17 |
2,860 |
2,864 |
2,856 |
2,860 |
-0.87% |
3,200 |
| 2025/4/16 |
2,924 |
2,924 |
2,885 |
2,885 |
-1.33% |
2,600 |
| 2025/4/15 |
2,900 |
2,924 |
2,886 |
2,924 |
+2.27% |
3,400 |
| 2025/4/14 |
2,893 |
2,894 |
2,843 |
2,859 |
+0.99% |
1,100 |
| 2025/4/11 |
2,882 |
2,883 |
2,831 |
2,831 |
-0.32% |
700 |
| 2025/4/10 |
2,899 |
2,899 |
2,840 |
2,840 |
+0.14% |
2,000 |
| 2025/4/9 |
2,855 |
2,856 |
2,820 |
2,836 |
+0.57% |
2,200 |
| 2025/4/8 |
2,796 |
2,820 |
2,770 |
2,820 |
+4.06% |
3,200 |
| 2025/4/7 |
2,750 |
2,767 |
2,710 |
2,710 |
-3.73% |
7,700 |
| 2025/4/4 |
2,852 |
2,855 |
2,815 |
2,815 |
-2.39% |
4,000 |
| 2025/4/3 |
2,920 |
2,920 |
2,880 |
2,884 |
-1.40% |
2,700 |
| 2025/4/2 |
2,926 |
2,936 |
2,925 |
2,925 |
+0.00% |
2,000 |
| 2025/4/1 |
2,921 |
2,930 |
2,920 |
2,925 |
+0.14% |
1,200 |
| 2025/3/31 |
2,923 |
2,925 |
2,917 |
2,921 |
-0.54% |
1,500 |
| 2025/3/28 |
2,920 |
2,937 |
2,918 |
2,937 |
+0.00% |
1,000 |
| 2025/3/27 |
2,898 |
2,937 |
2,880 |
2,937 |
+1.17% |
4,000 |
| 2025/3/26 |
2,918 |
2,918 |
2,901 |
2,903 |
-0.51% |
1,900 |
| 2025/3/25 |
2,922 |
2,923 |
2,911 |
2,918 |
-0.27% |
1,700 |
| 2025/3/24 |
2,935 |
2,936 |
2,915 |
2,926 |
-0.31% |
1,800 |
| 2025/3/21 |
2,910 |
2,935 |
2,910 |
2,935 |
+0.86% |
2,600 |
| 2025/3/19 |
2,910 |
2,920 |
2,910 |
2,910 |
+0.10% |
2,900 |
| 2025/3/18 |
2,903 |
2,907 |
2,903 |
2,907 |
+0.14% |
1,600 |
| 2025/3/17 |
2,900 |
2,907 |
2,900 |
2,903 |
+0.17% |
2,300 |
| 2025/3/14 |
2,888 |
2,909 |
2,885 |
2,898 |
+0.66% |
2,800 |
| 2025/3/13 |
2,885 |
2,886 |
2,875 |
2,879 |
+0.10% |
1,600 |
| 2025/3/12 |
2,876 |
2,885 |
2,876 |
2,876 |
-0.31% |
900 |
| 2025/3/11 |
2,880 |
2,886 |
2,875 |
2,885 |
+0.00% |
1,300 |
| 2025/3/10 |
2,884 |
2,885 |
2,874 |
2,885 |
+0.38% |
2,500 |
| 2025/3/7 |
2,864 |
2,874 |
2,864 |
2,874 |
+0.21% |
1,300 |
| 2025/3/6 |
2,860 |
2,868 |
2,855 |
2,868 |
+0.42% |
2,200 |
| 2025/3/5 |
2,852 |
2,868 |
2,849 |
2,856 |
-0.24% |
1,400 |
| 2025/3/4 |
2,870 |
2,870 |
2,840 |
2,863 |
+0.10% |
4,000 |
| 2025/3/3 |
2,849 |
2,869 |
2,840 |
2,860 |
+0.39% |
4,300 |
| 2025/2/28 |
2,842 |
2,849 |
2,830 |
2,849 |
+0.28% |
4,400 |
| 2025/2/27 |
2,850 |
2,865 |
2,831 |
2,841 |
-3.69% |
18,500 |
| 2025/2/26 |
2,986 |
2,998 |
2,950 |
2,950 |
-1.83% |
23,500 |
| 2025/2/25 |
3,005 |
3,015 |
3,000 |
3,005 |
-0.33% |
8,400 |
| 2025/2/21 |
3,005 |
3,020 |
3,005 |
3,015 |
+0.00% |
3,200 |
| 2025/2/20 |
3,010 |
3,020 |
3,005 |
3,015 |
-0.17% |
3,500 |
| 2025/2/19 |
3,005 |
3,025 |
3,005 |
3,020 |
+0.33% |
3,000 |
| 2025/2/18 |
3,010 |
3,020 |
3,010 |
3,010 |
-0.33% |
2,700 |
| 2025/2/17 |
3,025 |
3,030 |
3,020 |
3,020 |
-0.17% |
3,100 |
| 2025/2/14 |
3,025 |
3,040 |
3,025 |
3,025 |
-0.33% |
3,500 |
| 2025/2/13 |
3,040 |
3,040 |
3,030 |
3,035 |
-0.16% |
2,100 |
| 2025/2/12 |
3,045 |
3,045 |
3,035 |
3,040 |
+0.00% |
1,700 |
| 2025/2/10 |
3,030 |
3,040 |
3,030 |
3,040 |
+0.33% |
1,700 |
| 2025/2/7 |
3,030 |
3,030 |
3,020 |
3,030 |
+0.33% |
2,000 |
| 2025/2/6 |
3,015 |
3,025 |
3,015 |
3,020 |
+0.33% |
1,900 |
| 2025/2/5 |
3,015 |
3,015 |
3,010 |
3,010 |
+0.00% |
500 |
| 2025/2/4 |
3,010 |
3,020 |
3,010 |
3,010 |
+0.00% |
2,800 |
| 2025/2/3 |
3,010 |
3,040 |
3,005 |
3,010 |
+0.00% |
3,400 |
| 2025/1/31 |
3,020 |
3,040 |
3,010 |
3,010 |
-0.33% |
3,800 |
| 2025/1/30 |
3,030 |
3,035 |
3,015 |
3,020 |
-0.66% |
2,200 |
| 2025/1/29 |
3,050 |
3,050 |
3,020 |
3,040 |
+0.33% |
2,800 |
| 2025/1/28 |
3,030 |
3,045 |
3,020 |
3,030 |
+0.00% |
1,400 |
| 2025/1/27 |
3,020 |
3,030 |
3,010 |
3,030 |
+0.33% |
1,900 |
| 2025/1/24 |
3,010 |
3,020 |
3,010 |
3,020 |
+0.00% |
1,200 |
| 2025/1/23 |
3,020 |
3,025 |
3,005 |
3,020 |
-0.17% |
2,800 |
| 2025/1/22 |
3,030 |
3,040 |
3,025 |
3,025 |
-0.17% |
1,200 |
| 2025/1/21 |
3,015 |
3,030 |
3,010 |
3,030 |
+0.33% |
1,400 |
| 2025/1/20 |
3,005 |
3,025 |
3,005 |
3,020 |
+0.17% |
1,600 |
| 2025/1/17 |
3,035 |
3,045 |
3,010 |
3,015 |
-0.50% |
1,700 |
| 2025/1/16 |
3,025 |
3,030 |
3,020 |
3,030 |
+0.17% |
2,200 |
| 2025/1/15 |
3,010 |
3,025 |
3,000 |
3,025 |
+0.83% |
2,200 |
|
