| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,000 |
2,019 |
1,977 |
1,994 |
-0.60% |
3,000 |
| 2025/7/11 |
2,022 |
2,030 |
2,006 |
2,006 |
+0.20% |
3,500 |
| 2025/7/10 |
1,982 |
2,015 |
1,980 |
2,002 |
+0.75% |
3,700 |
| 2025/7/9 |
1,987 |
1,988 |
1,972 |
1,987 |
+0.40% |
1,500 |
| 2025/7/8 |
1,958 |
1,980 |
1,954 |
1,979 |
+1.02% |
10,300 |
| 2025/7/7 |
1,930 |
1,960 |
1,930 |
1,959 |
+1.50% |
1,900 |
| 2025/7/4 |
1,949 |
1,949 |
1,930 |
1,930 |
+0.00% |
1,500 |
| 2025/7/3 |
1,972 |
1,972 |
1,930 |
1,930 |
-1.48% |
3,300 |
| 2025/7/2 |
1,953 |
2,105 |
1,876 |
1,959 |
-0.05% |
128,300 |
| 2025/7/1 |
1,957 |
1,970 |
1,917 |
1,960 |
+0.20% |
2,000 |
| 2025/6/30 |
1,924 |
1,990 |
1,924 |
1,956 |
+2.57% |
10,200 |
| 2025/6/27 |
1,929 |
1,948 |
1,907 |
1,907 |
-0.94% |
4,200 |
| 2025/6/26 |
1,924 |
1,925 |
1,910 |
1,925 |
+0.36% |
3,500 |
| 2025/6/25 |
1,920 |
1,920 |
1,901 |
1,918 |
-0.26% |
2,300 |
| 2025/6/24 |
1,905 |
1,923 |
1,888 |
1,923 |
+1.96% |
2,800 |
| 2025/6/23 |
1,880 |
1,945 |
1,879 |
1,886 |
-0.11% |
3,300 |
| 2025/6/20 |
1,900 |
1,947 |
1,859 |
1,888 |
-0.05% |
13,000 |
| 2025/6/19 |
1,770 |
1,897 |
1,770 |
1,889 |
+6.60% |
15,400 |
| 2025/6/18 |
1,746 |
1,794 |
1,745 |
1,772 |
+1.26% |
3,600 |
| 2025/6/17 |
1,758 |
1,799 |
1,750 |
1,750 |
-1.46% |
6,900 |
| 2025/6/16 |
1,773 |
1,776 |
1,769 |
1,776 |
+0.17% |
1,900 |
| 2025/6/13 |
1,755 |
1,793 |
1,755 |
1,773 |
+0.85% |
3,800 |
| 2025/6/12 |
1,761 |
1,765 |
1,740 |
1,758 |
-0.34% |
3,100 |
| 2025/6/11 |
1,770 |
1,772 |
1,764 |
1,764 |
-0.56% |
3,100 |
| 2025/6/10 |
1,780 |
1,783 |
1,774 |
1,774 |
-0.45% |
4,000 |
| 2025/6/9 |
1,791 |
1,791 |
1,781 |
1,782 |
+0.39% |
300 |
| 2025/6/6 |
1,768 |
1,797 |
1,768 |
1,775 |
+0.28% |
800 |
| 2025/6/5 |
1,787 |
1,787 |
1,770 |
1,770 |
-0.51% |
900 |
| 2025/6/4 |
1,786 |
1,797 |
1,779 |
1,779 |
-0.56% |
2,300 |
| 2025/6/3 |
1,775 |
1,791 |
1,775 |
1,789 |
+0.90% |
1,400 |
| 2025/6/2 |
1,768 |
1,788 |
1,768 |
1,773 |
+0.34% |
2,200 |
| 2025/5/30 |
1,769 |
1,769 |
1,762 |
1,767 |
+0.34% |
800 |
| 2025/5/29 |
1,740 |
1,761 |
1,740 |
1,761 |
-0.23% |
1,800 |
| 2025/5/28 |
1,765 |
1,765 |
1,749 |
1,765 |
+0.46% |
1,400 |
| 2025/5/27 |
1,774 |
1,774 |
1,756 |
1,757 |
-0.17% |
1,000 |
| 2025/5/26 |
1,750 |
1,761 |
1,741 |
1,760 |
+2.03% |
2,500 |
| 2025/5/23 |
1,730 |
1,743 |
1,725 |
1,725 |
-0.29% |
1,800 |
| 2025/5/22 |
1,731 |
1,735 |
1,730 |
1,730 |
-0.80% |
1,200 |
| 2025/5/21 |
1,745 |
1,745 |
1,725 |
1,744 |
+1.04% |
700 |
| 2025/5/20 |
1,723 |
1,748 |
1,723 |
1,726 |
+0.17% |
3,500 |
| 2025/5/19 |
1,700 |
1,723 |
1,684 |
1,723 |
+1.23% |
3,700 |
| 2025/5/16 |
1,703 |
1,845 |
1,660 |
1,702 |
+0.00% |
60,100 |
| 2025/5/15 |
1,719 |
1,719 |
1,702 |
1,702 |
-1.85% |
3,200 |
| 2025/5/14 |
1,725 |
1,734 |
1,714 |
1,734 |
+1.23% |
3,200 |
| 2025/5/13 |
1,742 |
1,742 |
1,712 |
1,713 |
-0.64% |
4,900 |
| 2025/5/12 |
1,776 |
1,776 |
1,721 |
1,724 |
-0.69% |
13,600 |
| 2025/5/9 |
1,745 |
1,765 |
1,719 |
1,736 |
-3.29% |
53,600 |
| 2025/5/8 |
1,795 |
1,795 |
1,755 |
1,795 |
+4.06% |
26,000 |
| 2025/5/7 |
1,681 |
1,810 |
1,681 |
1,725 |
+2.68% |
30,100 |
| 2025/5/2 |
1,650 |
1,680 |
1,648 |
1,680 |
+3.07% |
6,700 |
| 2025/5/1 |
1,621 |
1,640 |
1,618 |
1,630 |
+1.24% |
3,400 |
| 2025/4/30 |
1,621 |
1,621 |
1,605 |
1,610 |
+0.00% |
1,600 |
| 2025/4/28 |
1,600 |
1,619 |
1,600 |
1,610 |
+1.96% |
2,300 |
| 2025/4/25 |
1,545 |
1,579 |
1,545 |
1,579 |
+2.40% |
300 |
| 2025/4/24 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.13% |
300 |
| 2025/4/23 |
1,552 |
1,552 |
1,528 |
1,540 |
+0.00% |
4,300 |
| 2025/4/22 |
1,530 |
1,549 |
1,528 |
1,540 |
+0.06% |
4,900 |
| 2025/4/21 |
1,560 |
1,600 |
1,537 |
1,539 |
-0.71% |
3,600 |
| 2025/4/18 |
1,588 |
1,588 |
1,550 |
1,550 |
+0.00% |
600 |
| 2025/4/17 |
1,530 |
1,550 |
1,530 |
1,550 |
+1.31% |
2,600 |
| 2025/4/16 |
1,590 |
1,590 |
1,530 |
1,530 |
-1.61% |
1,500 |
| 2025/4/15 |
1,562 |
1,562 |
1,555 |
1,555 |
+0.71% |
1,200 |
| 2025/4/14 |
1,567 |
1,588 |
1,544 |
1,544 |
-1.34% |
2,200 |
| 2025/4/11 |
1,540 |
1,565 |
1,540 |
1,565 |
-0.95% |
400 |
| 2025/4/10 |
1,512 |
1,670 |
1,500 |
1,580 |
+11.11% |
8,600 |
| 2025/4/9 |
1,452 |
1,484 |
1,419 |
1,422 |
-3.27% |
9,100 |
| 2025/4/8 |
1,436 |
1,533 |
1,436 |
1,470 |
+4.55% |
10,000 |
| 2025/4/7 |
1,401 |
1,489 |
1,401 |
1,406 |
-9.29% |
30,500 |
| 2025/4/4 |
1,634 |
1,634 |
1,501 |
1,550 |
-6.17% |
28,400 |
| 2025/4/3 |
1,661 |
1,680 |
1,631 |
1,652 |
-3.67% |
9,500 |
| 2025/4/2 |
1,715 |
1,728 |
1,715 |
1,715 |
-0.58% |
1,800 |
| 2025/4/1 |
1,700 |
1,738 |
1,700 |
1,725 |
+2.68% |
12,100 |
| 2025/3/31 |
1,713 |
1,713 |
1,616 |
1,680 |
-2.50% |
12,800 |
| 2025/3/28 |
1,742 |
1,746 |
1,723 |
1,723 |
-1.32% |
4,000 |
| 2025/3/27 |
1,787 |
1,787 |
1,724 |
1,746 |
-3.00% |
12,400 |
| 2025/3/26 |
1,704 |
1,840 |
1,703 |
1,800 |
+13.64% |
67,600 |
| 2025/3/25 |
1,590 |
1,590 |
1,578 |
1,584 |
-0.31% |
800 |
| 2025/3/24 |
1,560 |
1,589 |
1,559 |
1,589 |
+1.86% |
3,400 |
| 2025/3/21 |
1,560 |
1,560 |
1,540 |
1,560 |
+1.17% |
4,100 |
| 2025/3/19 |
1,515 |
1,542 |
1,515 |
1,542 |
+1.78% |
11,200 |
| 2025/3/18 |
1,507 |
1,520 |
1,501 |
1,515 |
-0.72% |
2,200 |
| 2025/3/17 |
1,518 |
1,526 |
1,518 |
1,526 |
+0.79% |
400 |
| 2025/3/14 |
1,504 |
1,514 |
1,504 |
1,514 |
+0.66% |
900 |
| 2025/3/13 |
1,524 |
1,524 |
1,501 |
1,504 |
+0.27% |
1,800 |
| 2025/3/12 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.13% |
300 |
| 2025/3/11 |
1,495 |
1,500 |
1,495 |
1,498 |
-0.79% |
1,300 |
| 2025/3/10 |
1,509 |
1,514 |
1,509 |
1,510 |
+0.87% |
500 |
| 2025/3/7 |
1,492 |
1,498 |
1,492 |
1,497 |
-0.07% |
1,000 |
| 2025/3/6 |
1,519 |
1,519 |
1,498 |
1,498 |
+0.07% |
1,200 |
| 2025/3/5 |
1,496 |
1,497 |
1,496 |
1,497 |
-0.20% |
1,300 |
| 2025/3/4 |
1,487 |
1,510 |
1,487 |
1,500 |
-1.25% |
3,200 |
| 2025/3/3 |
1,510 |
1,519 |
1,505 |
1,519 |
+0.66% |
2,800 |
| 2025/2/28 |
1,490 |
1,510 |
1,490 |
1,509 |
+1.14% |
2,600 |
| 2025/2/27 |
1,502 |
1,504 |
1,492 |
1,492 |
-1.13% |
3,900 |
| 2025/2/26 |
1,522 |
1,544 |
1,509 |
1,509 |
+0.07% |
15,200 |
| 2025/2/25 |
1,509 |
1,509 |
1,501 |
1,508 |
-0.07% |
1,200 |
| 2025/2/21 |
1,474 |
1,511 |
1,474 |
1,509 |
+2.31% |
2,500 |
| 2025/2/20 |
1,474 |
1,476 |
1,473 |
1,475 |
-0.47% |
1,800 |
| 2025/2/18 |
1,476 |
1,482 |
1,476 |
1,482 |
+0.54% |
900 |
| 2025/2/17 |
1,490 |
1,490 |
1,474 |
1,474 |
-0.54% |
1,000 |
| 2025/2/14 |
1,483 |
1,492 |
1,482 |
1,482 |
-0.54% |
1,100 |
| 2025/2/13 |
1,494 |
1,496 |
1,490 |
1,490 |
-0.33% |
900 |
| 2025/2/12 |
1,494 |
1,495 |
1,492 |
1,495 |
+0.07% |
700 |
| 2025/2/10 |
1,483 |
1,494 |
1,483 |
1,494 |
+0.27% |
800 |
| 2025/2/7 |
1,488 |
1,490 |
1,488 |
1,490 |
+0.13% |
700 |
| 2025/2/6 |
1,481 |
1,488 |
1,474 |
1,488 |
+0.47% |
3,600 |
| 2025/2/5 |
1,481 |
1,485 |
1,480 |
1,481 |
-0.07% |
1,700 |
| 2025/2/4 |
1,484 |
1,489 |
1,477 |
1,482 |
-0.13% |
4,600 |
| 2025/2/3 |
1,476 |
1,484 |
1,475 |
1,484 |
+0.47% |
1,700 |
| 2025/1/31 |
1,477 |
1,494 |
1,477 |
1,477 |
-0.40% |
2,200 |
| 2025/1/30 |
1,488 |
1,490 |
1,482 |
1,483 |
-0.07% |
1,800 |
| 2025/1/29 |
1,480 |
1,486 |
1,476 |
1,484 |
-0.13% |
3,800 |
| 2025/1/28 |
1,500 |
1,501 |
1,479 |
1,486 |
-2.81% |
9,000 |
| 2025/1/27 |
1,500 |
1,529 |
1,500 |
1,529 |
+2.00% |
6,800 |
| 2025/1/24 |
1,481 |
1,499 |
1,481 |
1,499 |
+1.22% |
1,500 |
| 2025/1/23 |
1,480 |
1,481 |
1,480 |
1,481 |
-1.27% |
1,000 |
| 2025/1/22 |
1,484 |
1,500 |
1,479 |
1,500 |
+1.28% |
1,700 |
| 2025/1/21 |
1,484 |
1,487 |
1,480 |
1,481 |
-0.20% |
9,100 |
| 2025/1/20 |
1,484 |
1,495 |
1,483 |
1,484 |
-0.07% |
2,300 |
| 2025/1/17 |
1,491 |
1,491 |
1,485 |
1,485 |
-1.00% |
200 |
| 2025/1/16 |
1,495 |
1,500 |
1,484 |
1,500 |
+0.33% |
4,300 |
| 2025/1/15 |
1,500 |
1,500 |
1,495 |
1,495 |
+0.00% |
1,000 |
| 2025/1/14 |
1,480 |
1,495 |
1,480 |
1,495 |
-0.33% |
3,300 |
|
