| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,750 |
2,765 |
2,742 |
2,755 |
+0.22% |
68,400 |
| 2025/7/11 |
2,738 |
2,777 |
2,738 |
2,749 |
+1.25% |
78,500 |
| 2025/7/10 |
2,733 |
2,743 |
2,699 |
2,715 |
-0.26% |
63,200 |
| 2025/7/9 |
2,712 |
2,754 |
2,704 |
2,722 |
+0.67% |
75,200 |
| 2025/7/8 |
2,680 |
2,708 |
2,680 |
2,704 |
+1.08% |
52,800 |
| 2025/7/7 |
2,700 |
2,702 |
2,675 |
2,675 |
-0.93% |
79,900 |
| 2025/7/4 |
2,711 |
2,727 |
2,694 |
2,700 |
-0.22% |
41,400 |
| 2025/7/3 |
2,696 |
2,724 |
2,688 |
2,706 |
+0.48% |
64,000 |
| 2025/7/2 |
2,685 |
2,721 |
2,681 |
2,693 |
+0.00% |
62,600 |
| 2025/7/1 |
2,687 |
2,725 |
2,686 |
2,693 |
+1.13% |
107,600 |
| 2025/6/30 |
2,688 |
2,688 |
2,660 |
2,663 |
-0.22% |
70,200 |
| 2025/6/27 |
2,653 |
2,672 |
2,643 |
2,669 |
+1.29% |
55,800 |
| 2025/6/26 |
2,602 |
2,648 |
2,602 |
2,635 |
+1.42% |
53,800 |
| 2025/6/25 |
2,590 |
2,602 |
2,568 |
2,598 |
+0.08% |
55,200 |
| 2025/6/24 |
2,610 |
2,615 |
2,592 |
2,596 |
+0.04% |
50,000 |
| 2025/6/23 |
2,646 |
2,646 |
2,592 |
2,595 |
-1.70% |
54,000 |
| 2025/6/20 |
2,644 |
2,692 |
2,639 |
2,640 |
-0.15% |
95,600 |
| 2025/6/19 |
2,650 |
2,672 |
2,636 |
2,644 |
+0.04% |
54,900 |
| 2025/6/18 |
2,605 |
2,645 |
2,605 |
2,643 |
+1.07% |
85,400 |
| 2025/6/17 |
2,575 |
2,627 |
2,575 |
2,615 |
+1.55% |
77,500 |
| 2025/6/16 |
2,575 |
2,598 |
2,570 |
2,575 |
+0.00% |
78,600 |
| 2025/6/13 |
2,583 |
2,592 |
2,559 |
2,575 |
-1.23% |
93,200 |
| 2025/6/12 |
2,631 |
2,643 |
2,603 |
2,607 |
-0.95% |
81,000 |
| 2025/6/11 |
2,660 |
2,660 |
2,623 |
2,632 |
-1.16% |
98,900 |
| 2025/6/10 |
2,614 |
2,690 |
2,614 |
2,663 |
+1.64% |
90,300 |
| 2025/6/9 |
2,633 |
2,650 |
2,611 |
2,620 |
-0.83% |
71,300 |
| 2025/6/6 |
2,650 |
2,665 |
2,631 |
2,642 |
-0.04% |
54,800 |
| 2025/6/5 |
2,649 |
2,662 |
2,624 |
2,643 |
-0.08% |
67,000 |
| 2025/6/4 |
2,620 |
2,646 |
2,620 |
2,645 |
+1.11% |
72,200 |
| 2025/6/3 |
2,614 |
2,628 |
2,602 |
2,616 |
+0.23% |
98,300 |
| 2025/6/2 |
2,612 |
2,625 |
2,583 |
2,610 |
-0.61% |
91,700 |
| 2025/5/30 |
2,556 |
2,637 |
2,551 |
2,626 |
+2.46% |
81,600 |
| 2025/5/29 |
2,569 |
2,582 |
2,563 |
2,563 |
+0.39% |
58,400 |
| 2025/5/28 |
2,563 |
2,578 |
2,546 |
2,553 |
+0.31% |
61,700 |
| 2025/5/27 |
2,527 |
2,545 |
2,524 |
2,545 |
+0.71% |
38,300 |
| 2025/5/26 |
2,529 |
2,544 |
2,520 |
2,527 |
+0.00% |
49,100 |
| 2025/5/23 |
2,530 |
2,560 |
2,512 |
2,527 |
+0.60% |
83,100 |
| 2025/5/22 |
2,520 |
2,538 |
2,500 |
2,512 |
-1.49% |
45,300 |
| 2025/5/21 |
2,571 |
2,577 |
2,548 |
2,550 |
-0.89% |
63,000 |
| 2025/5/20 |
2,590 |
2,600 |
2,559 |
2,573 |
-0.66% |
58,400 |
| 2025/5/19 |
2,559 |
2,590 |
2,545 |
2,590 |
+0.43% |
90,000 |
| 2025/5/16 |
2,598 |
2,604 |
2,544 |
2,579 |
-0.77% |
123,100 |
| 2025/5/15 |
2,515 |
2,602 |
2,495 |
2,599 |
+1.88% |
205,500 |
| 2025/5/14 |
2,626 |
2,734 |
2,506 |
2,551 |
-3.26% |
296,300 |
| 2025/5/13 |
2,626 |
2,661 |
2,623 |
2,637 |
+1.89% |
69,200 |
| 2025/5/12 |
2,558 |
2,588 |
2,555 |
2,588 |
+1.49% |
48,700 |
| 2025/5/9 |
2,522 |
2,561 |
2,520 |
2,550 |
+1.76% |
78,700 |
| 2025/5/8 |
2,516 |
2,516 |
2,491 |
2,506 |
-0.40% |
47,400 |
| 2025/5/7 |
2,507 |
2,524 |
2,506 |
2,516 |
+0.08% |
56,700 |
| 2025/5/2 |
2,496 |
2,532 |
2,492 |
2,514 |
+0.72% |
77,600 |
| 2025/5/1 |
2,505 |
2,516 |
2,485 |
2,496 |
-0.44% |
51,600 |
| 2025/4/30 |
2,500 |
2,507 |
2,480 |
2,507 |
+0.76% |
80,100 |
| 2025/4/28 |
2,516 |
2,521 |
2,486 |
2,488 |
-0.20% |
41,600 |
| 2025/4/25 |
2,490 |
2,501 |
2,470 |
2,493 |
+0.97% |
66,400 |
| 2025/4/24 |
2,486 |
2,494 |
2,454 |
2,469 |
+0.41% |
34,000 |
| 2025/4/23 |
2,469 |
2,478 |
2,451 |
2,459 |
+0.86% |
53,900 |
| 2025/4/22 |
2,422 |
2,446 |
2,420 |
2,438 |
+0.74% |
45,200 |
| 2025/4/21 |
2,416 |
2,429 |
2,398 |
2,420 |
-0.04% |
61,900 |
| 2025/4/18 |
2,428 |
2,444 |
2,410 |
2,421 |
+0.04% |
229,000 |
| 2025/4/17 |
2,400 |
2,438 |
2,400 |
2,420 |
+0.12% |
81,900 |
| 2025/4/16 |
2,455 |
2,468 |
2,400 |
2,417 |
-1.19% |
41,300 |
| 2025/4/15 |
2,435 |
2,457 |
2,426 |
2,446 |
+1.03% |
58,900 |
| 2025/4/14 |
2,384 |
2,435 |
2,367 |
2,421 |
+2.85% |
54,800 |
| 2025/4/11 |
2,280 |
2,357 |
2,265 |
2,354 |
-3.05% |
86,600 |
| 2025/4/10 |
2,515 |
2,528 |
2,406 |
2,428 |
+6.49% |
115,700 |
| 2025/4/9 |
2,331 |
2,331 |
2,250 |
2,280 |
-4.24% |
135,800 |
| 2025/4/8 |
2,323 |
2,408 |
2,323 |
2,381 |
+8.23% |
97,200 |
| 2025/4/7 |
2,200 |
2,261 |
2,168 |
2,200 |
-7.52% |
202,400 |
| 2025/4/4 |
2,459 |
2,492 |
2,294 |
2,379 |
-8.64% |
398,600 |
| 2025/4/3 |
2,600 |
2,620 |
2,563 |
2,604 |
-2.87% |
125,700 |
| 2025/4/2 |
2,706 |
2,706 |
2,665 |
2,681 |
-0.96% |
52,400 |
| 2025/4/1 |
2,730 |
2,734 |
2,687 |
2,707 |
-0.07% |
54,300 |
| 2025/3/31 |
2,700 |
2,722 |
2,645 |
2,709 |
-2.31% |
135,800 |
| 2025/3/28 |
2,806 |
2,807 |
2,750 |
2,773 |
-3.35% |
74,000 |
| 2025/3/27 |
2,838 |
2,880 |
2,833 |
2,869 |
+0.70% |
79,500 |
| 2025/3/26 |
2,858 |
2,864 |
2,822 |
2,849 |
-0.42% |
64,400 |
| 2025/3/25 |
2,879 |
2,882 |
2,838 |
2,861 |
+0.00% |
45,700 |
| 2025/3/24 |
2,866 |
2,883 |
2,847 |
2,861 |
+0.60% |
48,700 |
| 2025/3/21 |
2,850 |
2,881 |
2,844 |
2,844 |
-0.21% |
111,400 |
| 2025/3/19 |
2,847 |
2,887 |
2,821 |
2,850 |
+1.06% |
76,100 |
| 2025/3/18 |
2,800 |
2,836 |
2,800 |
2,820 |
+1.08% |
70,000 |
| 2025/3/17 |
2,773 |
2,813 |
2,768 |
2,790 |
+0.61% |
61,300 |
| 2025/3/14 |
2,788 |
2,793 |
2,753 |
2,773 |
-0.72% |
71,200 |
| 2025/3/13 |
2,788 |
2,818 |
2,773 |
2,793 |
+0.22% |
50,800 |
| 2025/3/12 |
2,810 |
2,823 |
2,760 |
2,787 |
-1.31% |
92,000 |
| 2025/3/11 |
2,722 |
2,824 |
2,711 |
2,824 |
+3.44% |
209,500 |
| 2025/3/10 |
2,723 |
2,751 |
2,715 |
2,730 |
+0.40% |
59,900 |
| 2025/3/7 |
2,714 |
2,740 |
2,681 |
2,719 |
+0.26% |
105,100 |
| 2025/3/6 |
2,765 |
2,765 |
2,710 |
2,712 |
-0.55% |
70,700 |
| 2025/3/5 |
2,776 |
2,786 |
2,723 |
2,727 |
-2.08% |
107,900 |
| 2025/3/4 |
2,745 |
2,793 |
2,734 |
2,785 |
+1.24% |
141,700 |
| 2025/3/3 |
2,737 |
2,772 |
2,734 |
2,751 |
+1.14% |
90,700 |
| 2025/2/28 |
2,712 |
2,732 |
2,683 |
2,720 |
-0.33% |
164,500 |
| 2025/2/27 |
2,721 |
2,729 |
2,704 |
2,729 |
+0.18% |
48,300 |
| 2025/2/26 |
2,688 |
2,725 |
2,688 |
2,724 |
+0.48% |
143,400 |
| 2025/2/25 |
2,680 |
2,716 |
2,650 |
2,711 |
+0.89% |
90,400 |
| 2025/2/21 |
2,705 |
2,725 |
2,687 |
2,687 |
-1.47% |
83,400 |
| 2025/2/20 |
2,746 |
2,746 |
2,703 |
2,727 |
-0.69% |
71,300 |
| 2025/2/19 |
2,725 |
2,776 |
2,722 |
2,746 |
+0.40% |
63,000 |
| 2025/2/18 |
2,721 |
2,770 |
2,715 |
2,735 |
+0.74% |
91,300 |
| 2025/2/17 |
2,753 |
2,753 |
2,710 |
2,715 |
-1.95% |
67,600 |
| 2025/2/14 |
2,832 |
2,833 |
2,747 |
2,769 |
-2.22% |
105,300 |
| 2025/2/13 |
2,814 |
2,890 |
2,813 |
2,832 |
+1.65% |
139,900 |
| 2025/2/12 |
2,760 |
2,828 |
2,745 |
2,786 |
+2.05% |
145,500 |
| 2025/2/10 |
2,678 |
2,743 |
2,630 |
2,730 |
+3.88% |
254,800 |
| 2025/2/7 |
2,530 |
2,741 |
2,521 |
2,628 |
+4.29% |
346,500 |
| 2025/2/6 |
2,529 |
2,552 |
2,520 |
2,520 |
-0.24% |
54,600 |
| 2025/2/5 |
2,527 |
2,541 |
2,510 |
2,526 |
-0.08% |
47,300 |
| 2025/2/4 |
2,530 |
2,545 |
2,519 |
2,528 |
+1.53% |
52,600 |
| 2025/2/3 |
2,535 |
2,535 |
2,486 |
2,490 |
-2.62% |
105,400 |
| 2025/1/31 |
2,540 |
2,557 |
2,526 |
2,557 |
+0.67% |
52,800 |
| 2025/1/30 |
2,540 |
2,545 |
2,519 |
2,540 |
-0.31% |
44,900 |
| 2025/1/29 |
2,545 |
2,558 |
2,535 |
2,548 |
+0.51% |
53,200 |
| 2025/1/28 |
2,540 |
2,551 |
2,531 |
2,535 |
-1.05% |
41,300 |
| 2025/1/27 |
2,577 |
2,577 |
2,545 |
2,562 |
+0.79% |
31,100 |
| 2025/1/24 |
2,526 |
2,557 |
2,522 |
2,542 |
+0.63% |
35,100 |
| 2025/1/23 |
2,550 |
2,552 |
2,520 |
2,526 |
-1.37% |
39,600 |
| 2025/1/22 |
2,539 |
2,572 |
2,527 |
2,561 |
+0.87% |
45,900 |
| 2025/1/21 |
2,553 |
2,568 |
2,530 |
2,539 |
-0.47% |
35,700 |
| 2025/1/20 |
2,529 |
2,561 |
2,520 |
2,551 |
+1.47% |
49,300 |
| 2025/1/17 |
2,501 |
2,523 |
2,481 |
2,514 |
+0.24% |
65,700 |
| 2025/1/16 |
2,510 |
2,517 |
2,495 |
2,508 |
+0.16% |
55,800 |
| 2025/1/15 |
2,530 |
2,538 |
2,502 |
2,504 |
-0.48% |
37,300 |
|
