| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,458 |
2,465 |
2,439 |
2,441 |
+0.29% |
16,400 |
| 2025/7/10 |
2,462 |
2,464 |
2,423 |
2,434 |
-0.45% |
38,000 |
| 2025/7/9 |
2,451 |
2,461 |
2,441 |
2,445 |
+0.20% |
25,600 |
| 2025/7/8 |
2,434 |
2,451 |
2,426 |
2,440 |
+0.66% |
40,700 |
| 2025/7/7 |
2,429 |
2,433 |
2,421 |
2,424 |
+0.21% |
19,500 |
| 2025/7/4 |
2,410 |
2,419 |
2,406 |
2,419 |
+0.46% |
12,500 |
| 2025/7/3 |
2,415 |
2,424 |
2,397 |
2,408 |
-0.29% |
14,300 |
| 2025/7/2 |
2,384 |
2,422 |
2,384 |
2,415 |
+0.75% |
28,900 |
| 2025/7/1 |
2,398 |
2,403 |
2,390 |
2,397 |
-0.04% |
16,600 |
| 2025/6/30 |
2,410 |
2,420 |
2,391 |
2,398 |
-0.04% |
19,900 |
| 2025/6/27 |
2,402 |
2,402 |
2,381 |
2,399 |
-0.17% |
22,200 |
| 2025/6/26 |
2,384 |
2,408 |
2,384 |
2,403 |
+0.50% |
26,300 |
| 2025/6/25 |
2,385 |
2,395 |
2,369 |
2,391 |
+0.08% |
25,700 |
| 2025/6/24 |
2,421 |
2,422 |
2,381 |
2,389 |
-0.87% |
23,100 |
| 2025/6/23 |
2,403 |
2,435 |
2,392 |
2,410 |
+0.29% |
44,700 |
| 2025/6/20 |
2,395 |
2,408 |
2,381 |
2,403 |
+0.46% |
43,400 |
| 2025/6/19 |
2,380 |
2,392 |
2,377 |
2,392 |
+0.13% |
19,500 |
| 2025/6/18 |
2,359 |
2,393 |
2,359 |
2,389 |
+1.49% |
37,400 |
| 2025/6/17 |
2,352 |
2,360 |
2,343 |
2,354 |
+0.09% |
14,200 |
| 2025/6/16 |
2,352 |
2,360 |
2,333 |
2,352 |
+0.30% |
30,800 |
| 2025/6/13 |
2,346 |
2,346 |
2,334 |
2,345 |
+0.13% |
24,400 |
| 2025/6/12 |
2,342 |
2,355 |
2,340 |
2,342 |
-0.04% |
24,300 |
| 2025/6/11 |
2,330 |
2,350 |
2,330 |
2,343 |
+0.30% |
24,600 |
| 2025/6/10 |
2,344 |
2,344 |
2,328 |
2,336 |
+0.09% |
16,900 |
| 2025/6/9 |
2,345 |
2,352 |
2,325 |
2,334 |
-0.47% |
28,600 |
| 2025/6/6 |
2,330 |
2,348 |
2,323 |
2,345 |
+0.99% |
32,900 |
| 2025/6/5 |
2,345 |
2,345 |
2,318 |
2,322 |
-0.98% |
41,700 |
| 2025/6/4 |
2,343 |
2,356 |
2,339 |
2,345 |
-0.09% |
18,400 |
| 2025/6/3 |
2,340 |
2,364 |
2,338 |
2,347 |
+0.73% |
37,700 |
| 2025/6/2 |
2,375 |
2,375 |
2,328 |
2,330 |
-2.22% |
68,000 |
| 2025/5/30 |
2,392 |
2,394 |
2,380 |
2,383 |
-0.58% |
22,400 |
| 2025/5/29 |
2,410 |
2,424 |
2,397 |
2,397 |
-0.46% |
42,500 |
| 2025/5/28 |
2,413 |
2,420 |
2,399 |
2,408 |
-0.08% |
27,700 |
| 2025/5/27 |
2,379 |
2,410 |
2,379 |
2,410 |
+1.30% |
26,000 |
| 2025/5/26 |
2,373 |
2,392 |
2,368 |
2,379 |
+0.46% |
26,900 |
| 2025/5/23 |
2,378 |
2,378 |
2,363 |
2,368 |
-0.25% |
16,900 |
| 2025/5/22 |
2,375 |
2,390 |
2,366 |
2,374 |
-0.04% |
23,200 |
| 2025/5/21 |
2,390 |
2,400 |
2,370 |
2,375 |
-0.63% |
26,500 |
| 2025/5/20 |
2,387 |
2,403 |
2,371 |
2,390 |
+0.04% |
28,800 |
| 2025/5/19 |
2,380 |
2,401 |
2,380 |
2,389 |
+0.00% |
21,700 |
| 2025/5/16 |
2,372 |
2,395 |
2,365 |
2,389 |
+0.72% |
18,000 |
| 2025/5/15 |
2,371 |
2,405 |
2,369 |
2,372 |
-0.50% |
54,900 |
| 2025/5/14 |
2,400 |
2,400 |
2,363 |
2,384 |
-1.20% |
41,800 |
| 2025/5/13 |
2,419 |
2,440 |
2,409 |
2,413 |
-0.33% |
25,500 |
| 2025/5/12 |
2,424 |
2,440 |
2,400 |
2,421 |
-0.21% |
38,200 |
| 2025/5/9 |
2,390 |
2,431 |
2,386 |
2,426 |
+1.25% |
28,800 |
| 2025/5/8 |
2,401 |
2,410 |
2,367 |
2,396 |
-0.62% |
32,900 |
| 2025/5/7 |
2,393 |
2,425 |
2,391 |
2,411 |
+1.47% |
41,900 |
| 2025/5/2 |
2,368 |
2,404 |
2,352 |
2,376 |
-0.59% |
46,000 |
| 2025/5/1 |
2,364 |
2,390 |
2,357 |
2,390 |
+1.40% |
36,000 |
| 2025/4/30 |
2,362 |
2,370 |
2,345 |
2,357 |
+0.26% |
40,900 |
| 2025/4/28 |
2,359 |
2,365 |
2,340 |
2,351 |
-0.30% |
68,200 |
| 2025/4/25 |
2,360 |
2,385 |
2,301 |
2,358 |
-2.16% |
124,400 |
| 2025/4/24 |
2,468 |
2,468 |
2,397 |
2,410 |
-2.51% |
54,600 |
| 2025/4/23 |
2,470 |
2,472 |
2,456 |
2,472 |
+0.28% |
35,900 |
| 2025/4/22 |
2,456 |
2,479 |
2,445 |
2,465 |
+0.94% |
47,700 |
| 2025/4/21 |
2,418 |
2,443 |
2,411 |
2,442 |
+1.29% |
37,900 |
| 2025/4/18 |
2,386 |
2,421 |
2,386 |
2,411 |
+1.22% |
35,800 |
| 2025/4/17 |
2,400 |
2,404 |
2,380 |
2,382 |
-0.75% |
23,000 |
| 2025/4/16 |
2,388 |
2,409 |
2,388 |
2,400 |
+0.42% |
15,000 |
| 2025/4/15 |
2,410 |
2,410 |
2,390 |
2,390 |
-0.29% |
18,800 |
| 2025/4/14 |
2,414 |
2,414 |
2,395 |
2,397 |
+0.17% |
19,500 |
| 2025/4/11 |
2,408 |
2,420 |
2,382 |
2,393 |
-1.20% |
34,600 |
| 2025/4/10 |
2,419 |
2,429 |
2,390 |
2,422 |
+1.51% |
49,900 |
| 2025/4/9 |
2,360 |
2,400 |
2,339 |
2,386 |
-0.58% |
49,800 |
| 2025/4/8 |
2,312 |
2,400 |
2,302 |
2,400 |
+5.08% |
76,100 |
| 2025/4/7 |
2,249 |
2,315 |
2,218 |
2,284 |
-2.06% |
104,500 |
| 2025/4/4 |
2,335 |
2,347 |
2,306 |
2,332 |
-0.26% |
66,300 |
| 2025/4/3 |
2,299 |
2,338 |
2,290 |
2,338 |
+0.56% |
69,000 |
| 2025/4/2 |
2,377 |
2,377 |
2,314 |
2,325 |
-1.73% |
43,700 |
| 2025/4/1 |
2,390 |
2,410 |
2,364 |
2,366 |
-1.13% |
51,300 |
| 2025/3/31 |
2,416 |
2,417 |
2,380 |
2,393 |
-1.40% |
65,400 |
| 2025/3/28 |
2,458 |
2,458 |
2,417 |
2,427 |
-1.18% |
45,200 |
| 2025/3/27 |
2,443 |
2,456 |
2,430 |
2,456 |
+0.95% |
80,400 |
| 2025/3/26 |
2,433 |
2,446 |
2,424 |
2,433 |
-0.08% |
53,000 |
| 2025/3/25 |
2,435 |
2,436 |
2,410 |
2,435 |
+0.29% |
51,900 |
| 2025/3/24 |
2,413 |
2,432 |
2,413 |
2,428 |
+0.66% |
47,600 |
| 2025/3/21 |
2,414 |
2,418 |
2,397 |
2,412 |
+0.04% |
36,300 |
| 2025/3/19 |
2,388 |
2,416 |
2,386 |
2,411 |
+0.96% |
50,200 |
| 2025/3/18 |
2,372 |
2,388 |
2,368 |
2,388 |
+0.84% |
39,700 |
| 2025/3/17 |
2,350 |
2,368 |
2,344 |
2,368 |
+0.51% |
38,600 |
| 2025/3/14 |
2,340 |
2,366 |
2,336 |
2,356 |
+0.86% |
63,500 |
| 2025/3/13 |
2,330 |
2,336 |
2,320 |
2,336 |
+0.56% |
31,300 |
| 2025/3/12 |
2,335 |
2,335 |
2,318 |
2,323 |
-0.85% |
55,300 |
| 2025/3/11 |
2,322 |
2,357 |
2,322 |
2,343 |
+0.82% |
103,800 |
| 2025/3/10 |
2,337 |
2,344 |
2,323 |
2,324 |
-0.51% |
51,100 |
| 2025/3/7 |
2,322 |
2,339 |
2,305 |
2,336 |
+0.34% |
70,200 |
| 2025/3/6 |
2,295 |
2,328 |
2,295 |
2,328 |
+1.62% |
63,900 |
| 2025/3/5 |
2,277 |
2,310 |
2,271 |
2,291 |
+1.15% |
89,900 |
| 2025/3/4 |
2,270 |
2,274 |
2,257 |
2,265 |
+0.22% |
55,900 |
| 2025/3/3 |
2,237 |
2,269 |
2,237 |
2,260 |
+1.21% |
44,700 |
| 2025/2/28 |
2,275 |
2,275 |
2,221 |
2,233 |
-2.10% |
502,400 |
| 2025/2/27 |
2,273 |
2,281 |
2,259 |
2,281 |
+0.62% |
47,600 |
| 2025/2/26 |
2,275 |
2,276 |
2,250 |
2,267 |
-0.31% |
56,100 |
| 2025/2/25 |
2,250 |
2,276 |
2,245 |
2,274 |
+1.47% |
50,300 |
| 2025/2/21 |
2,224 |
2,249 |
2,221 |
2,241 |
+0.54% |
54,300 |
| 2025/2/20 |
2,253 |
2,253 |
2,225 |
2,229 |
-1.20% |
116,900 |
| 2025/2/19 |
2,280 |
2,281 |
2,256 |
2,256 |
-1.31% |
94,300 |
| 2025/2/18 |
2,263 |
2,297 |
2,256 |
2,286 |
+0.75% |
75,200 |
| 2025/2/17 |
2,290 |
2,293 |
2,260 |
2,269 |
-0.92% |
112,000 |
| 2025/2/14 |
2,322 |
2,326 |
2,290 |
2,290 |
-1.34% |
158,200 |
| 2025/2/13 |
2,380 |
2,380 |
2,321 |
2,321 |
-3.13% |
284,000 |
| 2025/2/12 |
2,400 |
2,410 |
2,380 |
2,396 |
+0.55% |
106,700 |
| 2025/2/10 |
2,378 |
2,386 |
2,360 |
2,383 |
-0.17% |
67,800 |
| 2025/2/7 |
2,398 |
2,403 |
2,375 |
2,387 |
-0.46% |
95,700 |
| 2025/2/6 |
2,418 |
2,428 |
2,391 |
2,398 |
-1.32% |
102,100 |
| 2025/2/5 |
2,418 |
2,457 |
2,412 |
2,430 |
+0.83% |
137,700 |
| 2025/2/4 |
2,448 |
2,465 |
2,410 |
2,410 |
-1.23% |
113,900 |
| 2025/2/3 |
2,495 |
2,495 |
2,440 |
2,440 |
-2.28% |
105,000 |
| 2025/1/31 |
2,510 |
2,511 |
2,487 |
2,497 |
-1.23% |
69,200 |
| 2025/1/30 |
2,520 |
2,531 |
2,512 |
2,528 |
+0.04% |
40,200 |
| 2025/1/29 |
2,509 |
2,533 |
2,497 |
2,527 |
+0.72% |
42,200 |
| 2025/1/28 |
2,520 |
2,532 |
2,505 |
2,509 |
-1.03% |
50,400 |
| 2025/1/27 |
2,500 |
2,535 |
2,492 |
2,535 |
+2.05% |
37,700 |
| 2025/1/24 |
2,507 |
2,507 |
2,484 |
2,484 |
-0.04% |
26,000 |
| 2025/1/23 |
2,518 |
2,519 |
2,477 |
2,485 |
-0.60% |
39,400 |
| 2025/1/22 |
2,509 |
2,513 |
2,489 |
2,500 |
+0.24% |
42,800 |
| 2025/1/21 |
2,487 |
2,494 |
2,476 |
2,494 |
+0.56% |
31,600 |
| 2025/1/20 |
2,510 |
2,510 |
2,466 |
2,480 |
-1.39% |
61,500 |
| 2025/1/17 |
2,514 |
2,520 |
2,503 |
2,515 |
+0.04% |
60,100 |
| 2025/1/16 |
2,514 |
2,545 |
2,512 |
2,514 |
-1.18% |
51,800 |
| 2025/1/15 |
2,507 |
2,551 |
2,507 |
2,544 |
+1.48% |
64,800 |
| 2025/1/14 |
2,557 |
2,560 |
2,503 |
2,507 |
-1.96% |
73,000 |
|
