| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,833 |
2,911 |
2,791 |
2,878 |
+3.41% |
274,000 |
| 2025/7/11 |
2,754 |
2,853 |
2,750 |
2,783 |
+6.87% |
525,300 |
| 2025/7/10 |
2,589 |
2,620 |
2,564 |
2,604 |
+0.74% |
202,700 |
| 2025/7/9 |
2,546 |
2,625 |
2,546 |
2,585 |
+1.61% |
157,900 |
| 2025/7/8 |
2,478 |
2,555 |
2,478 |
2,544 |
+2.62% |
75,000 |
| 2025/7/7 |
2,505 |
2,519 |
2,475 |
2,479 |
-1.90% |
70,800 |
| 2025/7/4 |
2,533 |
2,550 |
2,511 |
2,527 |
-0.24% |
66,500 |
| 2025/7/3 |
2,538 |
2,555 |
2,523 |
2,533 |
+0.52% |
51,200 |
| 2025/7/2 |
2,501 |
2,541 |
2,496 |
2,520 |
-0.75% |
77,600 |
| 2025/7/1 |
2,580 |
2,584 |
2,530 |
2,539 |
-2.35% |
50,900 |
| 2025/6/30 |
2,639 |
2,659 |
2,600 |
2,600 |
+0.35% |
111,700 |
| 2025/6/27 |
2,574 |
2,617 |
2,565 |
2,591 |
+2.65% |
95,500 |
| 2025/6/26 |
2,487 |
2,524 |
2,487 |
2,524 |
+0.48% |
46,200 |
| 2025/6/25 |
2,509 |
2,514 |
2,480 |
2,512 |
+0.64% |
62,200 |
| 2025/6/24 |
2,473 |
2,520 |
2,451 |
2,496 |
+2.46% |
68,000 |
| 2025/6/23 |
2,410 |
2,449 |
2,369 |
2,436 |
-0.81% |
72,000 |
| 2025/6/20 |
2,404 |
2,457 |
2,401 |
2,456 |
+1.91% |
154,100 |
| 2025/6/19 |
2,455 |
2,460 |
2,410 |
2,410 |
-2.67% |
28,400 |
| 2025/6/18 |
2,484 |
2,485 |
2,462 |
2,476 |
-0.72% |
26,100 |
| 2025/6/17 |
2,453 |
2,506 |
2,453 |
2,494 |
+0.85% |
52,600 |
| 2025/6/16 |
2,494 |
2,497 |
2,458 |
2,473 |
+0.16% |
34,600 |
| 2025/6/13 |
2,533 |
2,533 |
2,462 |
2,469 |
-3.25% |
62,300 |
| 2025/6/12 |
2,580 |
2,587 |
2,542 |
2,552 |
-1.54% |
42,300 |
| 2025/6/11 |
2,530 |
2,595 |
2,530 |
2,592 |
+2.45% |
71,000 |
| 2025/6/10 |
2,535 |
2,565 |
2,523 |
2,530 |
+0.08% |
65,100 |
| 2025/6/9 |
2,543 |
2,564 |
2,528 |
2,528 |
-0.39% |
50,700 |
| 2025/6/6 |
2,549 |
2,549 |
2,526 |
2,538 |
+0.24% |
27,900 |
| 2025/6/5 |
2,500 |
2,534 |
2,500 |
2,532 |
+0.76% |
30,700 |
| 2025/6/4 |
2,486 |
2,535 |
2,486 |
2,513 |
+1.33% |
32,100 |
| 2025/6/3 |
2,505 |
2,505 |
2,480 |
2,480 |
-0.32% |
22,300 |
| 2025/6/2 |
2,462 |
2,507 |
2,460 |
2,488 |
-0.72% |
38,300 |
| 2025/5/30 |
2,465 |
2,522 |
2,461 |
2,506 |
+0.56% |
47,300 |
| 2025/5/29 |
2,475 |
2,501 |
2,461 |
2,492 |
-0.28% |
76,700 |
| 2025/5/28 |
2,502 |
2,527 |
2,489 |
2,499 |
+0.68% |
113,200 |
| 2025/5/27 |
2,450 |
2,484 |
2,439 |
2,482 |
+1.51% |
51,700 |
| 2025/5/26 |
2,449 |
2,457 |
2,435 |
2,445 |
-0.12% |
50,400 |
| 2025/5/23 |
2,438 |
2,450 |
2,422 |
2,448 |
+0.95% |
26,800 |
| 2025/5/22 |
2,401 |
2,442 |
2,398 |
2,425 |
+0.04% |
35,600 |
| 2025/5/21 |
2,442 |
2,460 |
2,423 |
2,424 |
-0.74% |
26,400 |
| 2025/5/20 |
2,454 |
2,488 |
2,436 |
2,442 |
+0.21% |
38,800 |
| 2025/5/19 |
2,480 |
2,480 |
2,425 |
2,437 |
-1.77% |
53,700 |
| 2025/5/16 |
2,464 |
2,503 |
2,441 |
2,481 |
+0.04% |
46,400 |
| 2025/5/15 |
2,461 |
2,497 |
2,452 |
2,480 |
-0.32% |
28,200 |
| 2025/5/14 |
2,510 |
2,512 |
2,465 |
2,488 |
-1.23% |
27,500 |
| 2025/5/13 |
2,568 |
2,576 |
2,502 |
2,519 |
-0.12% |
36,100 |
| 2025/5/12 |
2,468 |
2,525 |
2,461 |
2,522 |
+2.40% |
38,000 |
| 2025/5/9 |
2,452 |
2,473 |
2,438 |
2,463 |
+1.40% |
39,300 |
| 2025/5/8 |
2,400 |
2,442 |
2,400 |
2,429 |
+0.37% |
34,600 |
| 2025/5/7 |
2,435 |
2,441 |
2,410 |
2,420 |
-0.62% |
37,700 |
| 2025/5/2 |
2,425 |
2,464 |
2,400 |
2,435 |
+0.33% |
57,400 |
| 2025/5/1 |
2,389 |
2,436 |
2,385 |
2,427 |
+1.29% |
45,200 |
| 2025/4/30 |
2,405 |
2,417 |
2,369 |
2,396 |
-1.03% |
48,500 |
| 2025/4/28 |
2,427 |
2,451 |
2,403 |
2,421 |
+0.92% |
51,100 |
| 2025/4/25 |
2,372 |
2,417 |
2,368 |
2,399 |
+2.13% |
61,300 |
| 2025/4/24 |
2,301 |
2,349 |
2,294 |
2,349 |
+3.30% |
68,200 |
| 2025/4/23 |
2,267 |
2,310 |
2,252 |
2,274 |
+1.70% |
78,100 |
| 2025/4/22 |
2,295 |
2,302 |
2,225 |
2,236 |
+1.78% |
83,400 |
| 2025/4/21 |
2,217 |
2,236 |
2,180 |
2,197 |
-1.74% |
43,000 |
| 2025/4/18 |
2,268 |
2,268 |
2,225 |
2,236 |
-0.04% |
36,800 |
| 2025/4/17 |
2,186 |
2,243 |
2,180 |
2,237 |
+0.04% |
58,800 |
| 2025/4/16 |
2,309 |
2,339 |
2,220 |
2,236 |
-3.16% |
67,700 |
| 2025/4/15 |
2,308 |
2,340 |
2,290 |
2,309 |
+0.39% |
76,000 |
| 2025/4/14 |
2,472 |
2,480 |
2,263 |
2,300 |
-1.08% |
163,100 |
| 2025/4/11 |
2,295 |
2,356 |
2,180 |
2,325 |
-0.17% |
172,200 |
| 2025/4/10 |
2,274 |
2,329 |
2,225 |
2,329 |
+11.06% |
116,800 |
| 2025/4/9 |
2,144 |
2,144 |
2,045 |
2,097 |
-5.41% |
129,300 |
| 2025/4/8 |
2,010 |
2,224 |
2,010 |
2,217 |
+12.54% |
153,100 |
| 2025/4/7 |
1,975 |
2,031 |
1,949 |
1,970 |
-9.43% |
91,000 |
| 2025/4/4 |
2,240 |
2,242 |
2,127 |
2,175 |
-6.21% |
84,800 |
| 2025/4/3 |
2,322 |
2,337 |
2,297 |
2,319 |
-4.25% |
68,500 |
| 2025/4/2 |
2,438 |
2,449 |
2,412 |
2,422 |
-0.41% |
34,500 |
| 2025/4/1 |
2,447 |
2,464 |
2,428 |
2,432 |
-0.57% |
54,400 |
| 2025/3/31 |
2,508 |
2,551 |
2,446 |
2,446 |
-4.38% |
61,600 |
| 2025/3/28 |
2,574 |
2,620 |
2,542 |
2,558 |
-2.07% |
54,600 |
| 2025/3/27 |
2,565 |
2,612 |
2,555 |
2,612 |
+0.77% |
61,800 |
| 2025/3/26 |
2,600 |
2,603 |
2,566 |
2,592 |
-0.31% |
49,000 |
| 2025/3/25 |
2,600 |
2,600 |
2,574 |
2,600 |
+0.85% |
41,300 |
| 2025/3/24 |
2,590 |
2,592 |
2,557 |
2,578 |
+0.31% |
55,900 |
| 2025/3/21 |
2,581 |
2,600 |
2,566 |
2,570 |
-1.57% |
162,500 |
| 2025/3/19 |
2,655 |
2,674 |
2,609 |
2,611 |
-1.84% |
63,500 |
| 2025/3/18 |
2,663 |
2,689 |
2,657 |
2,660 |
+0.87% |
52,500 |
| 2025/3/17 |
2,620 |
2,659 |
2,620 |
2,637 |
+0.76% |
57,200 |
| 2025/3/14 |
2,560 |
2,628 |
2,560 |
2,617 |
+1.28% |
65,700 |
| 2025/3/13 |
2,593 |
2,629 |
2,577 |
2,584 |
+0.16% |
45,700 |
| 2025/3/12 |
2,495 |
2,588 |
2,490 |
2,580 |
+3.20% |
91,600 |
| 2025/3/11 |
2,484 |
2,500 |
2,445 |
2,500 |
-0.83% |
88,700 |
| 2025/3/10 |
2,510 |
2,536 |
2,488 |
2,521 |
+0.68% |
76,500 |
| 2025/3/7 |
2,530 |
2,547 |
2,486 |
2,504 |
-2.23% |
64,200 |
| 2025/3/6 |
2,566 |
2,578 |
2,542 |
2,561 |
+1.63% |
35,800 |
| 2025/3/5 |
2,488 |
2,542 |
2,472 |
2,520 |
+1.25% |
63,300 |
| 2025/3/4 |
2,500 |
2,515 |
2,452 |
2,489 |
-0.44% |
51,600 |
| 2025/3/3 |
2,513 |
2,525 |
2,495 |
2,500 |
+0.32% |
37,000 |
| 2025/2/28 |
2,551 |
2,551 |
2,492 |
2,492 |
-3.41% |
69,400 |
| 2025/2/27 |
2,554 |
2,580 |
2,554 |
2,580 |
+0.74% |
36,500 |
| 2025/2/26 |
2,580 |
2,580 |
2,525 |
2,561 |
-0.89% |
57,000 |
| 2025/2/25 |
2,575 |
2,594 |
2,570 |
2,584 |
-1.49% |
89,300 |
| 2025/2/21 |
2,596 |
2,623 |
2,590 |
2,623 |
+1.04% |
56,000 |
| 2025/2/20 |
2,595 |
2,620 |
2,567 |
2,596 |
-0.15% |
57,600 |
| 2025/2/19 |
2,648 |
2,648 |
2,600 |
2,600 |
-1.81% |
41,800 |
| 2025/2/18 |
2,605 |
2,675 |
2,605 |
2,648 |
+1.53% |
50,100 |
| 2025/2/17 |
2,665 |
2,696 |
2,608 |
2,608 |
-2.10% |
76,400 |
| 2025/2/14 |
2,706 |
2,706 |
2,642 |
2,664 |
-1.30% |
79,400 |
| 2025/2/13 |
2,658 |
2,710 |
2,655 |
2,699 |
+1.66% |
45,600 |
| 2025/2/12 |
2,711 |
2,711 |
2,630 |
2,655 |
-1.19% |
37,700 |
| 2025/2/10 |
2,651 |
2,695 |
2,651 |
2,687 |
+1.02% |
27,700 |
| 2025/2/7 |
2,633 |
2,699 |
2,624 |
2,660 |
+0.49% |
53,800 |
| 2025/2/6 |
2,615 |
2,656 |
2,598 |
2,647 |
+1.30% |
97,400 |
| 2025/2/5 |
2,639 |
2,676 |
2,613 |
2,613 |
-0.23% |
46,300 |
| 2025/2/4 |
2,637 |
2,665 |
2,603 |
2,619 |
+0.73% |
50,400 |
| 2025/2/3 |
2,680 |
2,691 |
2,600 |
2,600 |
-4.62% |
88,100 |
| 2025/1/31 |
2,705 |
2,726 |
2,683 |
2,726 |
+1.30% |
91,900 |
| 2025/1/30 |
2,719 |
2,729 |
2,683 |
2,691 |
-1.57% |
46,500 |
| 2025/1/29 |
2,661 |
2,739 |
2,657 |
2,734 |
+2.94% |
101,800 |
| 2025/1/28 |
2,735 |
2,758 |
2,650 |
2,656 |
-4.63% |
156,300 |
| 2025/1/27 |
2,930 |
2,930 |
2,778 |
2,785 |
+0.18% |
108,900 |
| 2025/1/24 |
2,802 |
2,829 |
2,780 |
2,780 |
-0.79% |
55,500 |
| 2025/1/23 |
2,850 |
2,861 |
2,799 |
2,802 |
-1.79% |
57,200 |
| 2025/1/22 |
2,789 |
2,870 |
2,780 |
2,853 |
+2.33% |
78,700 |
| 2025/1/21 |
2,776 |
2,802 |
2,771 |
2,788 |
+0.14% |
59,000 |
| 2025/1/20 |
2,785 |
2,804 |
2,764 |
2,784 |
+0.36% |
93,300 |
| 2025/1/17 |
2,767 |
2,798 |
2,744 |
2,774 |
-0.04% |
100,600 |
| 2025/1/16 |
2,818 |
2,820 |
2,750 |
2,775 |
-0.75% |
146,800 |
| 2025/1/15 |
2,767 |
2,811 |
2,747 |
2,796 |
+1.05% |
108,400 |
|
