| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,860 |
2,871 |
2,836 |
2,868 |
+0.24% |
41,700 |
| 2025/7/15 |
2,887 |
2,887 |
2,840 |
2,861 |
-0.97% |
25,800 |
| 2025/7/14 |
2,892 |
2,929 |
2,872 |
2,889 |
-0.10% |
39,800 |
| 2025/7/11 |
2,926 |
2,980 |
2,884 |
2,892 |
-0.31% |
50,800 |
| 2025/7/10 |
2,929 |
2,951 |
2,886 |
2,901 |
-1.36% |
39,900 |
| 2025/7/9 |
2,884 |
3,010 |
2,884 |
2,941 |
+1.48% |
68,800 |
| 2025/7/8 |
2,841 |
2,919 |
2,840 |
2,898 |
+2.58% |
37,400 |
| 2025/7/7 |
2,830 |
2,836 |
2,775 |
2,825 |
-0.04% |
26,900 |
| 2025/7/4 |
2,812 |
2,839 |
2,769 |
2,826 |
+1.33% |
24,200 |
| 2025/7/3 |
2,756 |
2,856 |
2,756 |
2,789 |
+0.50% |
56,000 |
| 2025/7/2 |
2,728 |
2,792 |
2,725 |
2,775 |
+1.72% |
48,200 |
| 2025/7/1 |
2,834 |
2,855 |
2,705 |
2,728 |
-3.33% |
54,400 |
| 2025/6/30 |
2,920 |
2,925 |
2,817 |
2,822 |
-2.39% |
37,000 |
| 2025/6/27 |
2,906 |
2,915 |
2,869 |
2,891 |
+0.17% |
49,700 |
| 2025/6/26 |
2,880 |
2,941 |
2,869 |
2,886 |
+0.21% |
56,400 |
| 2025/6/25 |
2,860 |
2,892 |
2,816 |
2,880 |
+0.84% |
49,200 |
| 2025/6/24 |
2,877 |
2,883 |
2,815 |
2,856 |
+0.67% |
30,100 |
| 2025/6/23 |
2,816 |
2,873 |
2,810 |
2,837 |
+1.00% |
22,100 |
| 2025/6/20 |
2,792 |
2,884 |
2,788 |
2,809 |
+0.61% |
96,700 |
| 2025/6/19 |
2,871 |
2,871 |
2,773 |
2,792 |
-2.24% |
35,300 |
| 2025/6/18 |
2,832 |
2,898 |
2,805 |
2,856 |
+0.81% |
58,000 |
| 2025/6/17 |
2,910 |
2,918 |
2,820 |
2,833 |
-2.58% |
43,800 |
| 2025/6/16 |
2,880 |
2,948 |
2,851 |
2,908 |
+2.57% |
42,100 |
| 2025/6/13 |
2,774 |
2,854 |
2,729 |
2,835 |
+4.77% |
67,300 |
| 2025/6/12 |
2,720 |
2,736 |
2,685 |
2,706 |
-0.18% |
23,300 |
| 2025/6/11 |
2,644 |
2,733 |
2,642 |
2,711 |
+2.22% |
51,400 |
| 2025/6/10 |
2,693 |
2,708 |
2,638 |
2,652 |
-0.53% |
55,700 |
| 2025/6/9 |
2,696 |
2,723 |
2,648 |
2,666 |
+0.11% |
39,500 |
| 2025/6/6 |
2,605 |
2,671 |
2,605 |
2,663 |
+2.23% |
34,500 |
| 2025/6/5 |
2,621 |
2,662 |
2,580 |
2,605 |
-0.91% |
52,600 |
| 2025/6/4 |
2,588 |
2,656 |
2,580 |
2,629 |
+2.30% |
51,000 |
| 2025/6/3 |
2,567 |
2,648 |
2,560 |
2,570 |
+0.16% |
61,500 |
| 2025/6/2 |
2,550 |
2,640 |
2,533 |
2,566 |
+1.50% |
72,300 |
| 2025/5/30 |
2,540 |
2,591 |
2,510 |
2,528 |
-1.48% |
148,100 |
| 2025/5/29 |
2,513 |
2,606 |
2,513 |
2,566 |
+2.11% |
68,000 |
| 2025/5/28 |
2,525 |
2,527 |
2,472 |
2,513 |
+0.24% |
36,600 |
| 2025/5/27 |
2,516 |
2,542 |
2,501 |
2,507 |
-1.22% |
21,600 |
| 2025/5/26 |
2,620 |
2,638 |
2,525 |
2,538 |
-1.25% |
41,300 |
| 2025/5/23 |
2,550 |
2,609 |
2,550 |
2,570 |
+0.78% |
21,400 |
| 2025/5/22 |
2,548 |
2,612 |
2,547 |
2,550 |
-1.01% |
29,100 |
| 2025/5/21 |
2,640 |
2,640 |
2,547 |
2,576 |
-2.72% |
34,400 |
| 2025/5/20 |
2,668 |
2,688 |
2,597 |
2,648 |
-0.75% |
51,900 |
| 2025/5/19 |
2,695 |
2,695 |
2,631 |
2,668 |
+0.30% |
34,000 |
| 2025/5/16 |
2,587 |
2,699 |
2,545 |
2,660 |
+4.31% |
50,600 |
| 2025/5/15 |
2,588 |
2,667 |
2,537 |
2,550 |
-3.34% |
65,000 |
| 2025/5/14 |
2,450 |
2,650 |
2,393 |
2,638 |
+7.59% |
82,100 |
| 2025/5/13 |
2,438 |
2,514 |
2,400 |
2,452 |
+1.11% |
60,600 |
| 2025/5/12 |
2,438 |
2,438 |
2,352 |
2,425 |
+0.46% |
43,700 |
| 2025/5/9 |
2,389 |
2,447 |
2,380 |
2,414 |
+1.64% |
75,100 |
| 2025/5/8 |
2,360 |
2,377 |
2,329 |
2,375 |
+1.15% |
45,500 |
| 2025/5/7 |
2,295 |
2,358 |
2,259 |
2,348 |
+0.73% |
75,100 |
| 2025/5/2 |
2,233 |
2,447 |
2,232 |
2,331 |
+5.48% |
161,700 |
| 2025/5/1 |
2,335 |
2,335 |
2,210 |
2,210 |
-7.34% |
125,400 |
| 2025/4/30 |
2,561 |
2,561 |
2,356 |
2,385 |
-6.87% |
231,400 |
| 2025/4/28 |
2,745 |
2,754 |
2,482 |
2,561 |
-4.97% |
122,400 |
| 2025/4/25 |
2,697 |
2,725 |
2,643 |
2,695 |
+0.11% |
20,000 |
| 2025/4/24 |
2,719 |
2,749 |
2,687 |
2,692 |
-0.99% |
21,600 |
| 2025/4/23 |
2,737 |
2,768 |
2,701 |
2,719 |
+0.52% |
25,900 |
| 2025/4/22 |
2,701 |
2,745 |
2,621 |
2,705 |
+1.27% |
46,300 |
| 2025/4/21 |
2,593 |
2,697 |
2,593 |
2,671 |
+1.29% |
29,800 |
| 2025/4/18 |
2,522 |
2,650 |
2,422 |
2,637 |
+6.67% |
68,600 |
| 2025/4/17 |
2,470 |
2,530 |
2,465 |
2,472 |
-1.04% |
48,800 |
| 2025/4/16 |
2,480 |
2,533 |
2,450 |
2,498 |
+0.48% |
40,500 |
| 2025/4/15 |
2,501 |
2,544 |
2,475 |
2,486 |
-1.27% |
56,300 |
| 2025/4/14 |
2,504 |
2,544 |
2,451 |
2,518 |
-0.08% |
36,500 |
| 2025/4/11 |
2,531 |
2,545 |
2,432 |
2,520 |
-2.36% |
54,900 |
| 2025/4/10 |
2,580 |
2,597 |
2,520 |
2,581 |
+7.41% |
49,900 |
| 2025/4/9 |
2,453 |
2,453 |
2,369 |
2,403 |
-4.00% |
75,500 |
| 2025/4/8 |
2,504 |
2,575 |
2,488 |
2,503 |
+5.92% |
56,900 |
| 2025/4/7 |
2,341 |
2,447 |
2,341 |
2,363 |
-8.80% |
69,600 |
| 2025/4/4 |
2,610 |
2,644 |
2,518 |
2,591 |
-4.39% |
66,500 |
| 2025/4/3 |
2,639 |
2,737 |
2,639 |
2,710 |
-1.95% |
39,200 |
| 2025/4/2 |
2,801 |
2,845 |
2,746 |
2,764 |
-1.81% |
44,500 |
| 2025/4/1 |
2,862 |
2,877 |
2,815 |
2,815 |
-0.92% |
38,800 |
| 2025/3/31 |
2,965 |
3,025 |
2,841 |
2,841 |
-4.18% |
70,400 |
| 2025/3/28 |
2,990 |
3,005 |
2,939 |
2,965 |
-2.15% |
48,300 |
| 2025/3/27 |
3,035 |
3,050 |
2,972 |
3,030 |
-0.16% |
64,300 |
| 2025/3/26 |
2,990 |
3,040 |
2,969 |
3,035 |
+2.02% |
43,600 |
| 2025/3/25 |
2,952 |
3,010 |
2,952 |
2,975 |
+0.00% |
37,800 |
| 2025/3/24 |
3,010 |
3,015 |
2,972 |
2,975 |
-1.49% |
32,300 |
| 2025/3/21 |
3,000 |
3,070 |
2,998 |
3,020 |
+0.33% |
96,900 |
| 2025/3/19 |
3,030 |
3,080 |
3,005 |
3,010 |
-0.66% |
39,300 |
| 2025/3/18 |
3,025 |
3,050 |
2,999 |
3,030 |
+0.17% |
46,300 |
| 2025/3/17 |
3,130 |
3,180 |
2,998 |
3,025 |
-1.14% |
43,100 |
| 2025/3/14 |
3,145 |
3,145 |
3,030 |
3,060 |
-3.62% |
38,700 |
| 2025/3/13 |
3,155 |
3,210 |
3,135 |
3,175 |
-0.78% |
33,600 |
| 2025/3/12 |
3,050 |
3,225 |
3,040 |
3,200 |
+6.49% |
44,500 |
| 2025/3/11 |
3,110 |
3,135 |
2,973 |
3,005 |
-5.06% |
73,000 |
| 2025/3/10 |
3,035 |
3,215 |
2,998 |
3,165 |
+4.80% |
72,000 |
| 2025/3/7 |
3,060 |
3,065 |
2,962 |
3,020 |
-1.63% |
46,000 |
| 2025/3/6 |
2,999 |
3,110 |
2,932 |
3,070 |
+5.90% |
114,700 |
| 2025/3/5 |
2,793 |
2,911 |
2,793 |
2,899 |
+2.98% |
99,800 |
| 2025/3/4 |
2,803 |
2,869 |
2,800 |
2,815 |
-0.57% |
68,900 |
| 2025/3/3 |
2,900 |
2,912 |
2,816 |
2,831 |
+1.11% |
47,300 |
| 2025/2/28 |
2,774 |
2,837 |
2,694 |
2,800 |
+1.12% |
108,000 |
| 2025/2/27 |
2,851 |
2,892 |
2,753 |
2,769 |
-2.77% |
33,300 |
| 2025/2/26 |
2,796 |
2,850 |
2,763 |
2,848 |
+1.86% |
38,500 |
| 2025/2/25 |
2,752 |
2,825 |
2,751 |
2,796 |
+1.71% |
39,200 |
| 2025/2/21 |
2,695 |
2,749 |
2,665 |
2,749 |
+3.19% |
45,200 |
| 2025/2/20 |
2,719 |
2,777 |
2,626 |
2,664 |
-2.67% |
60,900 |
| 2025/2/19 |
2,656 |
2,809 |
2,652 |
2,737 |
+3.05% |
66,100 |
| 2025/2/18 |
2,687 |
2,755 |
2,626 |
2,656 |
-1.92% |
33,900 |
| 2025/2/17 |
2,641 |
2,739 |
2,641 |
2,708 |
-0.55% |
50,800 |
| 2025/2/14 |
2,738 |
2,740 |
2,700 |
2,723 |
-0.04% |
44,400 |
| 2025/2/13 |
2,664 |
2,758 |
2,649 |
2,724 |
+4.05% |
74,200 |
| 2025/2/12 |
2,592 |
2,685 |
2,585 |
2,618 |
-0.08% |
100,000 |
| 2025/2/10 |
2,592 |
2,679 |
2,544 |
2,620 |
-0.83% |
120,700 |
| 2025/2/7 |
2,722 |
2,759 |
2,604 |
2,642 |
-4.34% |
173,100 |
| 2025/2/6 |
2,619 |
2,799 |
2,619 |
2,762 |
+6.07% |
181,600 |
| 2025/2/5 |
2,450 |
2,640 |
2,441 |
2,604 |
+6.98% |
191,400 |
| 2025/2/4 |
2,336 |
2,459 |
2,311 |
2,434 |
+5.41% |
273,600 |
| 2025/2/3 |
2,345 |
2,439 |
2,285 |
2,309 |
-1.74% |
323,800 |
| 2025/1/31 |
2,701 |
2,885 |
2,252 |
2,350 |
-13.70% |
801,500 |
| 2025/1/30 |
2,691 |
2,752 |
2,689 |
2,723 |
+0.11% |
30,700 |
| 2025/1/29 |
2,700 |
2,748 |
2,690 |
2,720 |
+0.74% |
24,100 |
| 2025/1/28 |
2,720 |
2,720 |
2,667 |
2,700 |
-0.63% |
25,300 |
| 2025/1/27 |
2,709 |
2,759 |
2,700 |
2,717 |
+1.15% |
22,500 |
| 2025/1/24 |
2,658 |
2,737 |
2,651 |
2,686 |
+1.36% |
34,100 |
| 2025/1/23 |
2,797 |
2,797 |
2,645 |
2,650 |
-4.88% |
53,800 |
| 2025/1/22 |
2,770 |
2,791 |
2,746 |
2,786 |
+0.40% |
38,500 |
| 2025/1/21 |
2,785 |
2,806 |
2,745 |
2,775 |
+0.18% |
20,600 |
| 2025/1/20 |
2,696 |
2,815 |
2,683 |
2,770 |
+4.25% |
53,600 |
| 2025/1/17 |
2,639 |
2,675 |
2,624 |
2,657 |
-0.45% |
40,400 |
|
