| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/2 |
2,800 |
2,859 |
2,765 |
2,798 |
-3.28% |
8,500,000 |
| 2025/7/1 |
2,834 |
2,957 |
2,806 |
2,893 |
+1.51% |
10,737,900 |
| 2025/6/30 |
2,944 |
2,988 |
2,804 |
2,850 |
-1.52% |
13,111,700 |
| 2025/6/27 |
2,850 |
2,944 |
2,812 |
2,894 |
+3.62% |
13,910,200 |
| 2025/6/26 |
2,900 |
2,935 |
2,768 |
2,793 |
-1.59% |
12,915,100 |
| 2025/6/25 |
2,820 |
2,922 |
2,760 |
2,838 |
+2.45% |
21,584,200 |
| 2025/6/24 |
2,798 |
2,841 |
2,729 |
2,770 |
-3.52% |
14,756,100 |
| 2025/6/23 |
2,620 |
2,874 |
2,615 |
2,871 |
+11.71% |
23,449,500 |
| 2025/6/20 |
2,367 |
2,605 |
2,326 |
2,570 |
+6.99% |
18,817,200 |
| 2025/6/19 |
2,372 |
2,427 |
2,341 |
2,402 |
+0.84% |
3,877,100 |
| 2025/6/18 |
2,414 |
2,462 |
2,370 |
2,382 |
-1.89% |
4,429,600 |
| 2025/6/17 |
2,498 |
2,508 |
2,421 |
2,428 |
-2.61% |
5,946,000 |
| 2025/6/16 |
2,470 |
2,502 |
2,392 |
2,493 |
+2.59% |
8,821,200 |
| 2025/6/13 |
2,361 |
2,447 |
2,306 |
2,430 |
+3.18% |
7,586,300 |
| 2025/6/12 |
2,283 |
2,364 |
2,276 |
2,355 |
+3.15% |
6,759,800 |
| 2025/6/11 |
2,417 |
2,422 |
2,270 |
2,283 |
-4.60% |
6,943,400 |
| 2025/6/10 |
2,374 |
2,413 |
2,351 |
2,393 |
+1.36% |
6,210,600 |
| 2025/6/9 |
2,330 |
2,373 |
2,299 |
2,361 |
+1.37% |
5,906,900 |
| 2025/6/6 |
2,331 |
2,366 |
2,304 |
2,329 |
-0.89% |
5,097,100 |
| 2025/6/5 |
2,380 |
2,392 |
2,322 |
2,350 |
-2.53% |
6,967,400 |
| 2025/6/4 |
2,290 |
2,434 |
2,278 |
2,411 |
+5.28% |
11,346,300 |
| 2025/6/3 |
2,298 |
2,315 |
2,257 |
2,290 |
-0.39% |
4,923,200 |
| 2025/6/2 |
2,360 |
2,381 |
2,267 |
2,299 |
-2.38% |
5,747,500 |
| 2025/5/30 |
2,275 |
2,359 |
2,275 |
2,355 |
+3.29% |
7,198,600 |
| 2025/5/29 |
2,358 |
2,358 |
2,275 |
2,280 |
-1.51% |
5,521,800 |
| 2025/5/28 |
2,375 |
2,395 |
2,311 |
2,315 |
-1.61% |
6,864,500 |
| 2025/5/27 |
2,305 |
2,367 |
2,280 |
2,353 |
+2.08% |
8,275,600 |
| 2025/5/26 |
2,255 |
2,322 |
2,248 |
2,305 |
+3.36% |
10,879,800 |
| 2025/5/23 |
2,190 |
2,320 |
2,156 |
2,230 |
+3.53% |
13,871,200 |
| 2025/5/22 |
2,143 |
2,179 |
2,095 |
2,154 |
-1.10% |
10,466,800 |
| 2025/5/21 |
2,198 |
2,247 |
2,148 |
2,178 |
+2.21% |
8,715,300 |
| 2025/5/20 |
2,218 |
2,269 |
2,125 |
2,131 |
-3.71% |
6,613,200 |
| 2025/5/19 |
2,201 |
2,226 |
2,167 |
2,213 |
-1.38% |
6,942,400 |
| 2025/5/16 |
2,315 |
2,318 |
2,207 |
2,244 |
-3.73% |
10,029,200 |
| 2025/5/15 |
2,355 |
2,388 |
2,287 |
2,331 |
-0.93% |
11,713,900 |
| 2025/5/14 |
2,200 |
2,472 |
2,193 |
2,353 |
+2.48% |
34,318,400 |
| 2025/5/13 |
1,977 |
2,328 |
1,925 |
2,296 |
+18.41% |
24,684,600 |
| 2025/5/12 |
1,950 |
1,963 |
1,895 |
1,939 |
+0.83% |
6,203,500 |
| 2025/5/9 |
1,882 |
1,933 |
1,876 |
1,923 |
+3.00% |
6,551,000 |
| 2025/5/8 |
1,831 |
1,868 |
1,805 |
1,867 |
+1.91% |
3,998,300 |
| 2025/5/7 |
1,802 |
1,836 |
1,776 |
1,832 |
+3.21% |
4,254,700 |
| 2025/5/2 |
1,795 |
1,806 |
1,755 |
1,775 |
-0.56% |
4,866,200 |
| 2025/5/1 |
1,800 |
1,828 |
1,783 |
1,785 |
-1.92% |
5,239,400 |
| 2025/4/30 |
1,806 |
1,873 |
1,803 |
1,820 |
-0.33% |
8,785,800 |
| 2025/4/28 |
1,775 |
1,880 |
1,755 |
1,826 |
+10.13% |
20,729,800 |
| 2025/4/25 |
1,649 |
1,677 |
1,635 |
1,658 |
+2.35% |
5,582,600 |
| 2025/4/24 |
1,593 |
1,625 |
1,582 |
1,620 |
+2.79% |
4,897,000 |
| 2025/4/23 |
1,610 |
1,618 |
1,563 |
1,576 |
+1.74% |
6,454,500 |
| 2025/4/22 |
1,536 |
1,582 |
1,532 |
1,549 |
-0.06% |
5,609,200 |
| 2025/4/21 |
1,565 |
1,574 |
1,523 |
1,550 |
-3.00% |
5,605,500 |
| 2025/4/18 |
1,511 |
1,614 |
1,502 |
1,598 |
+5.83% |
7,604,600 |
| 2025/4/17 |
1,470 |
1,535 |
1,459 |
1,510 |
+3.64% |
6,341,600 |
| 2025/4/16 |
1,509 |
1,515 |
1,440 |
1,457 |
-3.25% |
4,496,100 |
| 2025/4/15 |
1,505 |
1,527 |
1,484 |
1,506 |
+1.69% |
5,362,300 |
| 2025/4/14 |
1,483 |
1,507 |
1,473 |
1,481 |
-0.80% |
6,369,300 |
| 2025/4/11 |
1,433 |
1,500 |
1,416 |
1,493 |
+0.00% |
7,455,500 |
| 2025/4/10 |
1,508 |
1,515 |
1,449 |
1,493 |
+9.94% |
8,752,900 |
| 2025/4/9 |
1,395 |
1,401 |
1,320 |
1,358 |
-4.84% |
8,953,900 |
| 2025/4/8 |
1,431 |
1,446 |
1,392 |
1,427 |
+16.87% |
8,169,600 |
| 2025/4/7 |
1,141 |
1,287 |
1,141 |
1,221 |
-15.27% |
14,489,700 |
| 2025/4/4 |
1,528 |
1,541 |
1,380 |
1,441 |
-8.10% |
14,157,500 |
| 2025/4/3 |
1,534 |
1,596 |
1,527 |
1,568 |
-5.20% |
9,493,000 |
| 2025/4/2 |
1,609 |
1,676 |
1,575 |
1,654 |
+3.50% |
8,475,100 |
| 2025/4/1 |
1,652 |
1,652 |
1,591 |
1,598 |
-2.80% |
6,865,900 |
| 2025/3/31 |
1,700 |
1,714 |
1,638 |
1,644 |
-5.52% |
7,759,200 |
| 2025/3/28 |
1,807 |
1,836 |
1,732 |
1,740 |
-4.50% |
6,641,100 |
| 2025/3/27 |
1,800 |
1,838 |
1,790 |
1,822 |
+0.61% |
4,589,900 |
| 2025/3/26 |
1,828 |
1,829 |
1,795 |
1,811 |
-0.06% |
3,955,700 |
| 2025/3/25 |
1,912 |
1,922 |
1,812 |
1,812 |
-4.23% |
5,851,600 |
| 2025/3/24 |
1,914 |
1,930 |
1,883 |
1,892 |
-1.97% |
5,237,600 |
| 2025/3/21 |
1,908 |
1,964 |
1,902 |
1,930 |
-0.46% |
10,182,100 |
| 2025/3/19 |
1,835 |
1,952 |
1,828 |
1,939 |
+6.30% |
11,996,500 |
| 2025/3/18 |
1,870 |
1,878 |
1,821 |
1,824 |
-1.35% |
6,335,000 |
| 2025/3/17 |
1,745 |
1,855 |
1,738 |
1,849 |
+7.50% |
12,008,100 |
| 2025/3/14 |
1,757 |
1,789 |
1,720 |
1,720 |
-1.55% |
7,161,400 |
| 2025/3/13 |
1,759 |
1,791 |
1,733 |
1,747 |
-0.17% |
8,809,300 |
| 2025/3/12 |
1,740 |
1,813 |
1,731 |
1,750 |
+0.29% |
10,143,800 |
| 2025/3/11 |
1,756 |
1,772 |
1,705 |
1,745 |
-2.46% |
7,971,700 |
| 2025/3/10 |
1,797 |
1,833 |
1,755 |
1,789 |
-1.87% |
9,556,300 |
| 2025/3/7 |
1,802 |
1,906 |
1,766 |
1,823 |
-1.03% |
17,041,300 |
| 2025/3/6 |
1,883 |
1,960 |
1,827 |
1,842 |
-3.21% |
18,739,900 |
| 2025/3/5 |
1,690 |
1,947 |
1,678 |
1,903 |
+11.35% |
36,566,900 |
| 2025/3/4 |
1,640 |
1,724 |
1,607 |
1,709 |
+2.03% |
10,054,000 |
| 2025/3/3 |
1,597 |
1,690 |
1,593 |
1,675 |
+5.81% |
7,119,000 |
| 2025/2/28 |
1,569 |
1,596 |
1,560 |
1,583 |
-1.31% |
4,492,800 |
| 2025/2/27 |
1,605 |
1,624 |
1,584 |
1,604 |
+0.25% |
3,856,100 |
| 2025/2/26 |
1,606 |
1,630 |
1,562 |
1,600 |
-0.81% |
4,234,200 |
| 2025/2/25 |
1,625 |
1,679 |
1,613 |
1,613 |
-3.01% |
5,112,000 |
| 2025/2/21 |
1,706 |
1,719 |
1,658 |
1,663 |
-2.98% |
5,090,400 |
| 2025/2/20 |
1,732 |
1,761 |
1,706 |
1,714 |
-2.17% |
5,914,600 |
| 2025/2/19 |
1,804 |
1,866 |
1,742 |
1,752 |
-3.10% |
10,667,000 |
| 2025/2/18 |
1,764 |
1,813 |
1,736 |
1,808 |
+2.49% |
8,177,200 |
| 2025/2/17 |
1,717 |
1,770 |
1,658 |
1,764 |
+2.56% |
7,767,900 |
| 2025/2/14 |
1,763 |
1,787 |
1,712 |
1,720 |
-3.53% |
10,528,800 |
| 2025/2/13 |
1,600 |
1,797 |
1,562 |
1,783 |
+8.06% |
22,433,800 |
| 2025/2/12 |
1,611 |
1,710 |
1,545 |
1,650 |
+3.64% |
21,870,000 |
| 2025/2/10 |
1,599 |
1,609 |
1,579 |
1,592 |
-0.19% |
3,234,400 |
| 2025/2/7 |
1,570 |
1,603 |
1,550 |
1,595 |
+1.08% |
3,749,200 |
| 2025/2/6 |
1,539 |
1,578 |
1,530 |
1,578 |
+2.73% |
3,970,400 |
| 2025/2/5 |
1,564 |
1,565 |
1,511 |
1,536 |
-1.16% |
4,486,300 |
| 2025/2/4 |
1,583 |
1,589 |
1,546 |
1,554 |
-0.58% |
4,387,000 |
| 2025/2/3 |
1,548 |
1,579 |
1,528 |
1,563 |
-1.57% |
5,241,300 |
| 2025/1/31 |
1,578 |
1,590 |
1,551 |
1,588 |
+0.89% |
4,596,700 |
| 2025/1/30 |
1,560 |
1,613 |
1,553 |
1,574 |
-0.38% |
5,624,400 |
| 2025/1/29 |
1,543 |
1,618 |
1,512 |
1,580 |
+3.95% |
8,722,000 |
| 2025/1/28 |
1,530 |
1,551 |
1,502 |
1,520 |
-1.68% |
5,653,900 |
| 2025/1/27 |
1,591 |
1,599 |
1,543 |
1,546 |
-2.15% |
4,970,000 |
| 2025/1/24 |
1,580 |
1,611 |
1,549 |
1,580 |
-0.19% |
6,776,300 |
| 2025/1/23 |
1,615 |
1,628 |
1,569 |
1,583 |
-1.55% |
8,192,500 |
| 2025/1/22 |
1,550 |
1,674 |
1,549 |
1,608 |
+8.94% |
22,906,800 |
| 2025/1/21 |
1,479 |
1,513 |
1,446 |
1,476 |
+0.68% |
9,458,000 |
| 2025/1/20 |
1,502 |
1,505 |
1,466 |
1,466 |
-1.21% |
5,550,300 |
| 2025/1/17 |
1,520 |
1,532 |
1,474 |
1,484 |
-3.64% |
6,001,100 |
| 2025/1/16 |
1,560 |
1,563 |
1,514 |
1,540 |
-0.96% |
6,333,900 |
| 2025/1/15 |
1,601 |
1,610 |
1,547 |
1,555 |
-1.52% |
7,088,800 |
| 2025/1/14 |
1,590 |
1,606 |
1,567 |
1,579 |
-0.25% |
7,525,700 |
| 2025/1/10 |
1,617 |
1,624 |
1,567 |
1,583 |
-2.10% |
8,413,900 |
| 2025/1/9 |
1,649 |
1,665 |
1,609 |
1,617 |
-3.29% |
8,952,100 |
| 2025/1/8 |
1,699 |
1,736 |
1,659 |
1,672 |
-1.01% |
9,532,200 |
| 2025/1/7 |
1,742 |
1,769 |
1,686 |
1,689 |
-2.09% |
11,433,600 |
| 2025/1/6 |
1,860 |
1,873 |
1,725 |
1,725 |
-6.35% |
11,918,600 |
| 2024/12/30 |
1,847 |
1,858 |
1,812 |
1,842 |
-0.86% |
11,608,400 |
| 2024/12/27 |
1,779 |
1,866 |
1,768 |
1,858 |
+5.87% |
20,615,200 |
|
