日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,692 |
2,715 |
2,681 |
2,685 |
+0.52% |
87,300 |
2025/7/10 |
2,706 |
2,718 |
2,671 |
2,671 |
-0.52% |
90,400 |
2025/7/9 |
2,700 |
2,724 |
2,685 |
2,685 |
-0.26% |
113,500 |
2025/7/8 |
2,772 |
2,795 |
2,691 |
2,692 |
-2.89% |
176,700 |
2025/7/7 |
2,793 |
2,828 |
2,763 |
2,772 |
-1.00% |
192,700 |
2025/7/4 |
2,752 |
2,805 |
2,738 |
2,800 |
+1.74% |
170,800 |
2025/7/3 |
2,760 |
2,781 |
2,725 |
2,752 |
+0.15% |
233,400 |
2025/7/2 |
2,663 |
2,790 |
2,647 |
2,748 |
+3.19% |
423,300 |
2025/7/1 |
2,591 |
2,690 |
2,560 |
2,663 |
+2.19% |
704,200 |
2025/6/30 |
2,952 |
2,982 |
2,589 |
2,606 |
-12.23% |
1,107,700 |
2025/6/27 |
2,978 |
2,978 |
2,930 |
2,969 |
+0.41% |
57,200 |
2025/6/26 |
2,931 |
2,969 |
2,930 |
2,957 |
+0.72% |
41,300 |
2025/6/25 |
2,942 |
2,964 |
2,871 |
2,936 |
-0.20% |
163,800 |
2025/6/24 |
2,928 |
2,953 |
2,904 |
2,942 |
+0.75% |
115,300 |
2025/6/23 |
2,890 |
2,930 |
2,862 |
2,920 |
+1.04% |
81,700 |
2025/6/20 |
2,917 |
2,925 |
2,890 |
2,890 |
-0.10% |
55,400 |
2025/6/19 |
2,899 |
2,907 |
2,879 |
2,893 |
+0.00% |
26,800 |
2025/6/18 |
2,856 |
2,893 |
2,842 |
2,893 |
+1.30% |
32,500 |
2025/6/17 |
2,840 |
2,860 |
2,814 |
2,856 |
+0.28% |
41,200 |
2025/6/16 |
2,884 |
2,884 |
2,834 |
2,848 |
-0.70% |
33,300 |
2025/6/13 |
2,908 |
2,908 |
2,833 |
2,868 |
-1.65% |
59,100 |
2025/6/12 |
2,910 |
2,929 |
2,862 |
2,916 |
+0.28% |
47,900 |
2025/6/11 |
2,903 |
2,922 |
2,855 |
2,908 |
+0.59% |
50,900 |
2025/6/10 |
2,870 |
2,919 |
2,868 |
2,891 |
+0.21% |
49,200 |
2025/6/9 |
2,902 |
2,912 |
2,883 |
2,885 |
-0.10% |
39,900 |
2025/6/6 |
2,896 |
2,930 |
2,888 |
2,888 |
-0.28% |
40,400 |
2025/6/5 |
2,881 |
2,908 |
2,873 |
2,896 |
+0.10% |
51,200 |
2025/6/4 |
2,875 |
2,900 |
2,863 |
2,893 |
+1.72% |
32,300 |
2025/6/3 |
2,854 |
2,889 |
2,840 |
2,844 |
-0.39% |
35,200 |
2025/6/2 |
2,889 |
2,889 |
2,836 |
2,855 |
-1.18% |
46,000 |
2025/5/30 |
2,859 |
2,899 |
2,855 |
2,889 |
+0.49% |
36,700 |
2025/5/29 |
2,884 |
2,904 |
2,868 |
2,875 |
-0.76% |
46,900 |
2025/5/28 |
2,831 |
2,916 |
2,831 |
2,897 |
+2.55% |
104,800 |
2025/5/27 |
2,779 |
2,834 |
2,779 |
2,825 |
+1.88% |
56,500 |
2025/5/26 |
2,759 |
2,786 |
2,759 |
2,773 |
+0.62% |
26,600 |
2025/5/23 |
2,766 |
2,778 |
2,756 |
2,756 |
+0.40% |
32,700 |
2025/5/22 |
2,769 |
2,778 |
2,741 |
2,745 |
-1.05% |
33,400 |
2025/5/21 |
2,830 |
2,840 |
2,756 |
2,774 |
-1.39% |
60,000 |
2025/5/20 |
2,885 |
2,905 |
2,809 |
2,813 |
-1.44% |
50,300 |
2025/5/19 |
2,758 |
2,873 |
2,751 |
2,854 |
+2.77% |
97,800 |
2025/5/16 |
2,749 |
2,794 |
2,723 |
2,777 |
+1.80% |
59,600 |
2025/5/15 |
2,745 |
2,748 |
2,721 |
2,728 |
-0.66% |
25,400 |
2025/5/14 |
2,736 |
2,747 |
2,694 |
2,746 |
+0.99% |
37,200 |
2025/5/13 |
2,767 |
2,771 |
2,719 |
2,719 |
-0.77% |
39,000 |
2025/5/12 |
2,719 |
2,749 |
2,707 |
2,740 |
+0.96% |
36,600 |
2025/5/9 |
2,705 |
2,723 |
2,690 |
2,714 |
+0.33% |
54,600 |
2025/5/8 |
2,713 |
2,720 |
2,687 |
2,705 |
-0.66% |
38,300 |
2025/5/7 |
2,705 |
2,757 |
2,695 |
2,723 |
+0.67% |
89,400 |
2025/5/2 |
2,712 |
2,732 |
2,699 |
2,705 |
-0.22% |
56,800 |
2025/5/1 |
2,735 |
2,741 |
2,711 |
2,711 |
-1.38% |
45,500 |
2025/4/30 |
2,750 |
2,764 |
2,740 |
2,749 |
+0.15% |
33,900 |
2025/4/28 |
2,772 |
2,796 |
2,745 |
2,745 |
-0.58% |
47,700 |
2025/4/25 |
2,757 |
2,776 |
2,743 |
2,761 |
+0.15% |
48,400 |
2025/4/24 |
2,835 |
2,850 |
2,753 |
2,757 |
-2.37% |
43,600 |
2025/4/23 |
2,804 |
2,857 |
2,785 |
2,824 |
+1.95% |
72,000 |
2025/4/22 |
2,793 |
2,836 |
2,768 |
2,770 |
-1.04% |
46,100 |
2025/4/21 |
2,782 |
2,805 |
2,753 |
2,799 |
+0.04% |
60,500 |
2025/4/18 |
2,724 |
2,801 |
2,718 |
2,798 |
+3.36% |
69,300 |
2025/4/17 |
2,702 |
2,714 |
2,673 |
2,707 |
-0.33% |
106,000 |
2025/4/16 |
2,781 |
2,793 |
2,684 |
2,716 |
-2.20% |
106,000 |
2025/4/15 |
2,747 |
2,796 |
2,722 |
2,777 |
+2.78% |
115,000 |
2025/4/14 |
2,811 |
2,881 |
2,676 |
2,702 |
-2.91% |
273,900 |
2025/4/11 |
2,767 |
2,786 |
2,705 |
2,783 |
-1.21% |
61,700 |
2025/4/10 |
2,799 |
2,831 |
2,750 |
2,817 |
+5.82% |
115,700 |
2025/4/9 |
2,679 |
2,679 |
2,622 |
2,662 |
-0.78% |
122,700 |
2025/4/8 |
2,608 |
2,695 |
2,606 |
2,683 |
+4.89% |
144,100 |
2025/4/7 |
2,452 |
2,605 |
2,405 |
2,558 |
-1.69% |
278,500 |
2025/4/4 |
2,647 |
2,652 |
2,534 |
2,602 |
-3.34% |
126,400 |
2025/4/3 |
2,687 |
2,693 |
2,648 |
2,692 |
-1.64% |
90,800 |
2025/4/2 |
2,729 |
2,767 |
2,719 |
2,737 |
+0.29% |
80,800 |
2025/4/1 |
2,787 |
2,798 |
2,715 |
2,729 |
-0.29% |
65,300 |
2025/3/31 |
2,800 |
2,800 |
2,735 |
2,737 |
-3.12% |
76,200 |
2025/3/28 |
2,841 |
2,852 |
2,822 |
2,825 |
-1.46% |
42,400 |
2025/3/27 |
2,849 |
2,867 |
2,840 |
2,867 |
+0.21% |
53,900 |
2025/3/26 |
2,890 |
2,892 |
2,850 |
2,861 |
-0.97% |
66,900 |
2025/3/25 |
2,883 |
2,903 |
2,861 |
2,889 |
+0.59% |
63,800 |
2025/3/24 |
2,916 |
2,922 |
2,866 |
2,872 |
-1.58% |
60,900 |
2025/3/21 |
2,880 |
2,934 |
2,866 |
2,918 |
+1.04% |
103,100 |
2025/3/19 |
2,859 |
2,918 |
2,858 |
2,888 |
+0.94% |
161,100 |
2025/3/18 |
2,850 |
2,887 |
2,839 |
2,861 |
+0.10% |
90,700 |
2025/3/17 |
2,825 |
2,863 |
2,825 |
2,858 |
+1.24% |
95,500 |
2025/3/14 |
2,838 |
2,839 |
2,811 |
2,823 |
+0.04% |
43,200 |
2025/3/13 |
2,854 |
2,861 |
2,807 |
2,822 |
-1.12% |
63,900 |
2025/3/12 |
2,817 |
2,874 |
2,813 |
2,854 |
+1.13% |
123,100 |
2025/3/11 |
2,764 |
2,822 |
2,745 |
2,822 |
+1.77% |
103,300 |
2025/3/10 |
2,711 |
2,780 |
2,711 |
2,773 |
+1.13% |
85,100 |
2025/3/7 |
2,780 |
2,780 |
2,726 |
2,742 |
-1.47% |
88,000 |
2025/3/6 |
2,792 |
2,792 |
2,766 |
2,783 |
-0.36% |
100,100 |
2025/3/5 |
2,817 |
2,833 |
2,777 |
2,793 |
-0.68% |
122,500 |
2025/3/4 |
2,800 |
2,812 |
2,748 |
2,812 |
+0.39% |
92,900 |
2025/3/3 |
2,765 |
2,812 |
2,744 |
2,801 |
+1.30% |
214,600 |
2025/2/28 |
2,731 |
2,782 |
2,709 |
2,765 |
+0.62% |
271,500 |
2025/2/27 |
2,679 |
2,778 |
2,641 |
2,748 |
-1.19% |
505,500 |
2025/2/26 |
2,775 |
2,800 |
2,764 |
2,781 |
-0.11% |
357,700 |
2025/2/25 |
2,794 |
2,794 |
2,752 |
2,784 |
-0.36% |
212,800 |
2025/2/21 |
2,786 |
2,804 |
2,771 |
2,794 |
-0.46% |
154,600 |
2025/2/20 |
2,840 |
2,858 |
2,785 |
2,807 |
-0.85% |
219,100 |
2025/2/19 |
2,865 |
2,872 |
2,831 |
2,831 |
-0.67% |
123,500 |
2025/2/18 |
2,858 |
2,891 |
2,821 |
2,850 |
-0.25% |
130,400 |
2025/2/17 |
2,930 |
2,930 |
2,852 |
2,857 |
-1.75% |
152,400 |
2025/2/14 |
2,965 |
2,970 |
2,906 |
2,908 |
-0.45% |
196,900 |
2025/2/13 |
2,896 |
2,929 |
2,880 |
2,921 |
+1.78% |
90,000 |
2025/2/12 |
2,871 |
2,903 |
2,852 |
2,870 |
+0.10% |
151,800 |
2025/2/10 |
2,888 |
2,888 |
2,839 |
2,867 |
-0.83% |
138,700 |
2025/2/7 |
2,879 |
2,918 |
2,867 |
2,891 |
+0.00% |
109,200 |
2025/2/6 |
2,931 |
2,932 |
2,889 |
2,891 |
-1.40% |
135,800 |
2025/2/5 |
2,951 |
2,970 |
2,917 |
2,932 |
-1.54% |
125,600 |
2025/2/4 |
3,025 |
3,050 |
2,978 |
2,978 |
-0.90% |
129,700 |
2025/2/3 |
3,050 |
3,050 |
3,005 |
3,005 |
-1.80% |
120,000 |
2025/1/31 |
3,125 |
3,125 |
3,055 |
3,060 |
-2.08% |
108,100 |
2025/1/30 |
3,095 |
3,150 |
3,095 |
3,125 |
+0.97% |
88,200 |
2025/1/29 |
3,105 |
3,125 |
3,090 |
3,095 |
-0.32% |
56,800 |
2025/1/28 |
3,105 |
3,130 |
3,090 |
3,105 |
+0.00% |
53,700 |
2025/1/27 |
3,095 |
3,135 |
3,080 |
3,105 |
+0.98% |
79,700 |
2025/1/24 |
3,100 |
3,100 |
3,060 |
3,075 |
-0.81% |
113,100 |
2025/1/23 |
3,100 |
3,150 |
3,090 |
3,100 |
+0.32% |
84,900 |
2025/1/22 |
3,040 |
3,105 |
3,035 |
3,090 |
+2.15% |
117,900 |
2025/1/21 |
3,000 |
3,040 |
3,000 |
3,025 |
+0.33% |
53,100 |
2025/1/20 |
3,015 |
3,045 |
3,005 |
3,015 |
+0.94% |
70,900 |
2025/1/17 |
3,005 |
3,010 |
2,941 |
2,987 |
-0.60% |
75,600 |
2025/1/16 |
3,015 |
3,065 |
2,972 |
3,005 |
-0.17% |
88,900 |
2025/1/15 |
2,989 |
3,010 |
2,945 |
3,010 |
-0.33% |
123,600 |
2025/1/14 |
2,936 |
3,025 |
2,920 |
3,020 |
+2.90% |
115,900 |
|