日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,010 |
2,014 |
2,006 |
2,010 |
+0.00% |
4,400 |
2025/7/10 |
2,003 |
2,015 |
2,003 |
2,010 |
+0.00% |
6,300 |
2025/7/9 |
2,007 |
2,013 |
2,007 |
2,010 |
+0.15% |
2,200 |
2025/7/8 |
2,010 |
2,014 |
2,007 |
2,007 |
-0.40% |
3,700 |
2025/7/7 |
2,040 |
2,040 |
2,012 |
2,015 |
-0.54% |
6,000 |
2025/7/4 |
2,041 |
2,041 |
2,023 |
2,026 |
+0.20% |
4,600 |
2025/7/3 |
2,025 |
2,027 |
2,003 |
2,022 |
+0.80% |
7,900 |
2025/7/2 |
2,013 |
2,013 |
2,006 |
2,006 |
+0.30% |
2,400 |
2025/7/1 |
2,008 |
2,008 |
1,994 |
2,000 |
+0.10% |
3,900 |
2025/6/30 |
2,000 |
2,015 |
1,991 |
1,998 |
+0.20% |
12,300 |
2025/6/27 |
2,010 |
2,014 |
1,987 |
1,994 |
-0.99% |
5,400 |
2025/6/26 |
2,019 |
2,019 |
2,006 |
2,014 |
+1.72% |
9,500 |
2025/6/25 |
1,961 |
1,980 |
1,951 |
1,980 |
+0.97% |
6,500 |
2025/6/24 |
1,945 |
1,974 |
1,945 |
1,961 |
+0.82% |
3,300 |
2025/6/23 |
1,942 |
1,956 |
1,939 |
1,945 |
+0.15% |
3,800 |
2025/6/20 |
1,940 |
1,956 |
1,938 |
1,942 |
+0.10% |
2,300 |
2025/6/19 |
1,938 |
1,943 |
1,935 |
1,940 |
-0.26% |
3,000 |
2025/6/18 |
1,955 |
1,955 |
1,935 |
1,945 |
-0.10% |
9,400 |
2025/6/17 |
1,958 |
1,958 |
1,946 |
1,947 |
-0.05% |
2,400 |
2025/6/16 |
1,952 |
1,959 |
1,934 |
1,948 |
+0.72% |
5,900 |
2025/6/13 |
1,949 |
1,972 |
1,932 |
1,934 |
-0.87% |
5,500 |
2025/6/12 |
1,947 |
1,953 |
1,941 |
1,951 |
+0.21% |
1,800 |
2025/6/11 |
1,951 |
1,954 |
1,940 |
1,947 |
+0.15% |
5,800 |
2025/6/10 |
1,944 |
1,960 |
1,944 |
1,944 |
+0.21% |
3,200 |
2025/6/9 |
1,941 |
1,970 |
1,935 |
1,940 |
+0.94% |
6,800 |
2025/6/6 |
1,926 |
1,937 |
1,920 |
1,922 |
-0.21% |
3,700 |
2025/6/5 |
1,942 |
1,942 |
1,926 |
1,926 |
-0.41% |
2,500 |
2025/6/4 |
1,926 |
1,947 |
1,926 |
1,934 |
+0.47% |
5,400 |
2025/6/3 |
1,925 |
1,926 |
1,922 |
1,925 |
+0.16% |
2,000 |
2025/6/2 |
1,921 |
1,924 |
1,920 |
1,922 |
-0.16% |
2,100 |
2025/5/30 |
1,923 |
1,926 |
1,918 |
1,925 |
+0.10% |
2,700 |
2025/5/29 |
1,921 |
1,924 |
1,921 |
1,923 |
+0.21% |
1,200 |
2025/5/28 |
1,922 |
1,922 |
1,915 |
1,919 |
+0.00% |
600 |
2025/5/27 |
1,926 |
1,927 |
1,901 |
1,919 |
-0.26% |
4,500 |
2025/5/26 |
1,927 |
1,927 |
1,915 |
1,924 |
-0.05% |
2,200 |
2025/5/23 |
1,919 |
1,925 |
1,919 |
1,925 |
+0.42% |
1,700 |
2025/5/22 |
1,914 |
1,920 |
1,904 |
1,917 |
+0.16% |
3,800 |
2025/5/21 |
1,917 |
1,917 |
1,910 |
1,914 |
-0.16% |
2,200 |
2025/5/20 |
1,906 |
1,918 |
1,906 |
1,917 |
+0.63% |
7,500 |
2025/5/19 |
1,901 |
1,907 |
1,900 |
1,905 |
+0.21% |
3,600 |
2025/5/16 |
1,908 |
1,910 |
1,892 |
1,901 |
+0.00% |
5,700 |
2025/5/15 |
1,900 |
1,905 |
1,894 |
1,901 |
+0.05% |
5,200 |
2025/5/14 |
1,915 |
1,919 |
1,885 |
1,900 |
-0.99% |
11,300 |
2025/5/13 |
1,933 |
1,938 |
1,919 |
1,919 |
-0.52% |
11,000 |
2025/5/12 |
1,913 |
1,929 |
1,913 |
1,929 |
+0.57% |
14,500 |
2025/5/9 |
1,917 |
1,921 |
1,913 |
1,918 |
+0.16% |
4,100 |
2025/5/8 |
1,916 |
1,916 |
1,912 |
1,915 |
-0.10% |
4,100 |
2025/5/7 |
1,918 |
1,922 |
1,913 |
1,917 |
-0.26% |
2,600 |
2025/5/2 |
1,923 |
1,923 |
1,917 |
1,922 |
+0.10% |
2,500 |
2025/5/1 |
1,921 |
1,930 |
1,919 |
1,920 |
-0.05% |
56,100 |
2025/4/30 |
1,934 |
1,934 |
1,916 |
1,921 |
+0.21% |
10,300 |
2025/4/28 |
1,945 |
1,945 |
1,917 |
1,917 |
-0.52% |
6,900 |
2025/4/25 |
1,919 |
1,928 |
1,915 |
1,927 |
+0.47% |
1,900 |
2025/4/24 |
1,936 |
1,936 |
1,915 |
1,918 |
-0.26% |
3,000 |
2025/4/23 |
1,927 |
1,927 |
1,923 |
1,923 |
-0.05% |
1,300 |
2025/4/22 |
1,920 |
1,926 |
1,920 |
1,924 |
-0.05% |
2,900 |
2025/4/21 |
1,936 |
1,936 |
1,918 |
1,925 |
-0.62% |
2,300 |
2025/4/18 |
1,901 |
1,940 |
1,901 |
1,937 |
+1.84% |
2,700 |
2025/4/17 |
1,889 |
1,902 |
1,884 |
1,902 |
+0.53% |
900 |
2025/4/16 |
1,898 |
1,918 |
1,892 |
1,892 |
+0.11% |
1,600 |
2025/4/15 |
1,903 |
1,904 |
1,890 |
1,890 |
-0.68% |
3,400 |
2025/4/14 |
1,909 |
1,930 |
1,903 |
1,903 |
+0.32% |
2,800 |
2025/4/11 |
1,904 |
1,909 |
1,885 |
1,897 |
-0.68% |
4,400 |
2025/4/10 |
1,891 |
1,985 |
1,882 |
1,910 |
+2.52% |
8,700 |
2025/4/9 |
1,874 |
1,883 |
1,862 |
1,863 |
-1.84% |
3,400 |
2025/4/8 |
1,882 |
1,926 |
1,882 |
1,898 |
+2.59% |
12,500 |
2025/4/7 |
1,850 |
1,918 |
1,807 |
1,850 |
-4.79% |
20,500 |
2025/4/4 |
1,960 |
1,960 |
1,910 |
1,943 |
-1.72% |
18,700 |
2025/4/3 |
1,971 |
1,993 |
1,950 |
1,977 |
-1.05% |
17,200 |
2025/4/2 |
2,000 |
2,003 |
1,997 |
1,998 |
-0.30% |
3,900 |
2025/4/1 |
2,009 |
2,021 |
1,995 |
2,004 |
-0.10% |
3,000 |
2025/3/31 |
2,000 |
2,009 |
1,986 |
2,006 |
-0.40% |
12,800 |
2025/3/28 |
1,993 |
2,020 |
1,985 |
2,014 |
-0.05% |
5,000 |
2025/3/27 |
2,020 |
2,027 |
2,015 |
2,015 |
-0.40% |
9,500 |
2025/3/26 |
2,019 |
2,028 |
2,013 |
2,023 |
+0.35% |
10,200 |
2025/3/25 |
2,011 |
2,020 |
2,010 |
2,016 |
+0.25% |
4,500 |
2025/3/24 |
2,020 |
2,023 |
2,005 |
2,011 |
-0.74% |
13,700 |
2025/3/21 |
2,025 |
2,028 |
2,015 |
2,026 |
-0.10% |
11,300 |
2025/3/19 |
2,022 |
2,028 |
2,022 |
2,028 |
+0.30% |
4,100 |
2025/3/18 |
2,024 |
2,025 |
2,021 |
2,022 |
+0.10% |
3,200 |
2025/3/17 |
2,020 |
2,029 |
2,020 |
2,020 |
-0.49% |
4,700 |
2025/3/14 |
2,015 |
2,038 |
2,012 |
2,030 |
+0.74% |
9,600 |
2025/3/13 |
2,015 |
2,020 |
2,015 |
2,015 |
+0.00% |
2,400 |
2025/3/12 |
2,015 |
2,017 |
2,014 |
2,015 |
+0.10% |
6,800 |
2025/3/11 |
2,015 |
2,032 |
2,012 |
2,013 |
-0.40% |
12,900 |
2025/3/10 |
2,021 |
2,022 |
2,021 |
2,021 |
+0.15% |
5,800 |
2025/3/7 |
2,016 |
2,039 |
2,016 |
2,018 |
+0.00% |
3,500 |
2025/3/6 |
2,020 |
2,045 |
2,016 |
2,018 |
-0.44% |
5,300 |
2025/3/5 |
2,026 |
2,031 |
2,015 |
2,027 |
-0.20% |
7,100 |
2025/3/4 |
2,030 |
2,048 |
2,027 |
2,031 |
-0.68% |
17,300 |
2025/3/3 |
2,049 |
2,050 |
2,040 |
2,045 |
-0.10% |
2,700 |
2025/2/28 |
2,040 |
2,047 |
2,032 |
2,047 |
+0.15% |
1,200 |
2025/2/27 |
2,033 |
2,049 |
2,032 |
2,044 |
+0.54% |
800 |
2025/2/26 |
2,020 |
2,036 |
2,015 |
2,033 |
+0.79% |
8,600 |
2025/2/25 |
2,035 |
2,035 |
1,966 |
2,017 |
-0.88% |
16,900 |
2025/2/21 |
2,018 |
2,035 |
2,015 |
2,035 |
-0.73% |
6,500 |
2025/2/20 |
2,050 |
2,055 |
2,031 |
2,050 |
-0.49% |
7,300 |
2025/2/19 |
2,051 |
2,061 |
2,010 |
2,060 |
+0.39% |
9,600 |
2025/2/18 |
2,055 |
2,055 |
2,050 |
2,052 |
-0.15% |
1,300 |
2025/2/17 |
2,054 |
2,076 |
2,011 |
2,055 |
-0.34% |
11,300 |
2025/2/14 |
2,080 |
2,080 |
2,060 |
2,062 |
-0.29% |
4,400 |
2025/2/13 |
2,065 |
2,081 |
2,065 |
2,068 |
+1.17% |
2,900 |
2025/2/12 |
2,032 |
2,055 |
2,032 |
2,044 |
+0.59% |
4,600 |
2025/2/10 |
2,030 |
2,045 |
2,015 |
2,032 |
+0.10% |
5,500 |
2025/2/7 |
2,019 |
2,045 |
2,016 |
2,030 |
-0.83% |
8,500 |
2025/2/6 |
2,044 |
2,066 |
2,019 |
2,047 |
+0.15% |
10,300 |
2025/2/5 |
2,029 |
2,062 |
2,029 |
2,044 |
-0.10% |
8,400 |
2025/2/4 |
2,057 |
2,066 |
2,008 |
2,046 |
+0.20% |
7,300 |
2025/2/3 |
2,067 |
2,067 |
2,041 |
2,042 |
-1.26% |
3,300 |
2025/1/31 |
2,071 |
2,071 |
2,057 |
2,068 |
-0.19% |
3,200 |
2025/1/30 |
2,071 |
2,072 |
2,071 |
2,072 |
+0.05% |
200 |
2025/1/29 |
2,060 |
2,071 |
2,053 |
2,071 |
+0.63% |
3,900 |
2025/1/28 |
2,050 |
2,070 |
2,050 |
2,058 |
+0.15% |
1,500 |
2025/1/27 |
2,082 |
2,082 |
2,043 |
2,055 |
-0.19% |
5,600 |
2025/1/24 |
2,055 |
2,061 |
2,051 |
2,059 |
+0.05% |
3,500 |
2025/1/23 |
2,060 |
2,073 |
2,051 |
2,058 |
-0.24% |
6,600 |
2025/1/22 |
2,077 |
2,077 |
2,062 |
2,063 |
+0.15% |
1,600 |
2025/1/21 |
2,061 |
2,081 |
2,060 |
2,060 |
-0.48% |
1,800 |
2025/1/20 |
2,085 |
2,085 |
2,050 |
2,070 |
+0.63% |
4,000 |
2025/1/17 |
2,058 |
2,060 |
2,052 |
2,057 |
-0.92% |
1,500 |
2025/1/16 |
2,097 |
2,097 |
2,065 |
2,076 |
-0.57% |
3,000 |
2025/1/15 |
2,097 |
2,100 |
2,082 |
2,088 |
+1.36% |
2,700 |
2025/1/14 |
2,060 |
2,060 |
2,053 |
2,060 |
-0.05% |
1,300 |
|