| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,085 |
2,086 |
2,067 |
2,068 |
+0.24% |
3,000 |
| 2025/7/10 |
2,081 |
2,089 |
2,061 |
2,063 |
-0.86% |
27,600 |
| 2025/7/9 |
2,070 |
2,097 |
2,070 |
2,081 |
+0.73% |
11,300 |
| 2025/7/8 |
2,064 |
2,083 |
2,064 |
2,066 |
+0.10% |
9,500 |
| 2025/7/7 |
2,077 |
2,079 |
2,062 |
2,064 |
-0.29% |
5,100 |
| 2025/7/4 |
2,093 |
2,093 |
2,063 |
2,070 |
+0.05% |
6,600 |
| 2025/7/3 |
2,038 |
2,075 |
2,035 |
2,069 |
+1.62% |
9,600 |
| 2025/7/2 |
2,042 |
2,043 |
2,026 |
2,036 |
-0.15% |
7,300 |
| 2025/7/1 |
2,044 |
2,059 |
2,039 |
2,039 |
-0.68% |
3,400 |
| 2025/6/30 |
2,087 |
2,088 |
2,053 |
2,053 |
-1.01% |
6,600 |
| 2025/6/27 |
2,061 |
2,085 |
2,055 |
2,074 |
+0.97% |
10,400 |
| 2025/6/26 |
2,031 |
2,054 |
2,031 |
2,054 |
+1.08% |
7,200 |
| 2025/6/25 |
2,063 |
2,063 |
2,022 |
2,032 |
-0.83% |
13,600 |
| 2025/6/24 |
2,036 |
2,056 |
2,033 |
2,049 |
+0.94% |
7,500 |
| 2025/6/23 |
2,039 |
2,039 |
2,024 |
2,030 |
+0.00% |
9,300 |
| 2025/6/20 |
2,047 |
2,047 |
2,027 |
2,030 |
-0.83% |
9,200 |
| 2025/6/19 |
2,058 |
2,058 |
2,037 |
2,047 |
-0.53% |
5,200 |
| 2025/6/18 |
2,028 |
2,058 |
2,028 |
2,058 |
+0.64% |
8,400 |
| 2025/6/17 |
2,037 |
2,049 |
2,025 |
2,045 |
+0.34% |
6,200 |
| 2025/6/16 |
2,025 |
2,050 |
2,025 |
2,038 |
+0.64% |
5,900 |
| 2025/6/13 |
2,056 |
2,056 |
2,020 |
2,025 |
-1.60% |
18,300 |
| 2025/6/12 |
2,083 |
2,083 |
2,058 |
2,058 |
-0.44% |
6,900 |
| 2025/6/11 |
2,070 |
2,080 |
2,055 |
2,067 |
-0.19% |
6,400 |
| 2025/6/10 |
2,085 |
2,098 |
2,071 |
2,071 |
-0.67% |
9,100 |
| 2025/6/9 |
2,109 |
2,109 |
2,075 |
2,085 |
-1.14% |
6,800 |
| 2025/6/6 |
2,100 |
2,118 |
2,098 |
2,109 |
+0.67% |
9,900 |
| 2025/6/5 |
2,104 |
2,114 |
2,094 |
2,095 |
-0.52% |
9,100 |
| 2025/6/4 |
2,106 |
2,116 |
2,095 |
2,106 |
+0.38% |
10,300 |
| 2025/6/3 |
2,110 |
2,113 |
2,089 |
2,098 |
-0.52% |
8,900 |
| 2025/6/2 |
2,098 |
2,120 |
2,097 |
2,109 |
+0.52% |
16,200 |
| 2025/5/30 |
2,075 |
2,112 |
2,074 |
2,098 |
+0.33% |
12,500 |
| 2025/5/29 |
2,074 |
2,097 |
2,074 |
2,091 |
+0.34% |
9,400 |
| 2025/5/28 |
2,095 |
2,106 |
2,084 |
2,084 |
-0.53% |
10,500 |
| 2025/5/27 |
2,080 |
2,095 |
2,080 |
2,095 |
+0.77% |
4,500 |
| 2025/5/26 |
2,053 |
2,085 |
2,053 |
2,079 |
+1.37% |
6,500 |
| 2025/5/23 |
2,041 |
2,069 |
2,041 |
2,051 |
+0.54% |
4,500 |
| 2025/5/22 |
2,064 |
2,068 |
2,040 |
2,040 |
-1.16% |
7,200 |
| 2025/5/21 |
2,030 |
2,072 |
2,030 |
2,064 |
+1.67% |
18,800 |
| 2025/5/20 |
2,080 |
2,080 |
2,030 |
2,030 |
-1.55% |
14,400 |
| 2025/5/19 |
2,046 |
2,069 |
2,038 |
2,062 |
+0.44% |
7,800 |
| 2025/5/16 |
2,042 |
2,068 |
2,026 |
2,053 |
+0.59% |
17,400 |
| 2025/5/15 |
2,046 |
2,056 |
2,035 |
2,041 |
-0.87% |
10,200 |
| 2025/5/14 |
2,081 |
2,083 |
2,043 |
2,059 |
-1.62% |
9,500 |
| 2025/5/13 |
2,120 |
2,126 |
2,093 |
2,093 |
-0.90% |
8,400 |
| 2025/5/12 |
2,111 |
2,120 |
2,093 |
2,112 |
+0.72% |
11,000 |
| 2025/5/9 |
2,085 |
2,097 |
2,060 |
2,097 |
+0.72% |
12,900 |
| 2025/5/8 |
2,042 |
2,084 |
2,019 |
2,082 |
+2.56% |
13,100 |
| 2025/5/7 |
1,997 |
2,075 |
1,979 |
2,030 |
+1.75% |
43,200 |
| 2025/5/2 |
2,004 |
2,022 |
1,972 |
1,995 |
-0.25% |
32,800 |
| 2025/5/1 |
2,005 |
2,009 |
1,989 |
2,000 |
-0.79% |
11,800 |
| 2025/4/30 |
2,046 |
2,046 |
1,969 |
2,016 |
-2.75% |
50,500 |
| 2025/4/28 |
2,045 |
2,091 |
2,045 |
2,073 |
+1.87% |
31,100 |
| 2025/4/25 |
2,005 |
2,036 |
2,003 |
2,035 |
+1.60% |
7,300 |
| 2025/4/24 |
2,019 |
2,037 |
1,988 |
2,003 |
-0.79% |
14,000 |
| 2025/4/23 |
2,045 |
2,050 |
2,000 |
2,019 |
+0.30% |
10,600 |
| 2025/4/22 |
1,982 |
2,025 |
1,982 |
2,013 |
+0.55% |
9,400 |
| 2025/4/21 |
1,990 |
2,019 |
1,990 |
2,002 |
+0.60% |
6,800 |
| 2025/4/18 |
1,932 |
1,993 |
1,932 |
1,990 |
+3.86% |
8,900 |
| 2025/4/17 |
1,889 |
1,920 |
1,889 |
1,916 |
+0.52% |
10,400 |
| 2025/4/16 |
1,916 |
1,916 |
1,880 |
1,906 |
+0.32% |
11,400 |
| 2025/4/15 |
1,919 |
1,919 |
1,896 |
1,900 |
+0.00% |
7,800 |
| 2025/4/14 |
1,936 |
1,936 |
1,900 |
1,900 |
-0.11% |
9,600 |
| 2025/4/11 |
1,865 |
1,902 |
1,832 |
1,902 |
-1.25% |
15,200 |
| 2025/4/10 |
1,951 |
1,951 |
1,869 |
1,926 |
+7.54% |
23,700 |
| 2025/4/9 |
1,856 |
1,893 |
1,755 |
1,791 |
-5.54% |
38,300 |
| 2025/4/8 |
1,844 |
1,905 |
1,805 |
1,896 |
+7.48% |
20,400 |
| 2025/4/7 |
1,797 |
1,826 |
1,701 |
1,764 |
-7.98% |
41,200 |
| 2025/4/4 |
1,990 |
1,997 |
1,890 |
1,917 |
-4.15% |
46,300 |
| 2025/4/3 |
2,020 |
2,039 |
1,989 |
2,000 |
-1.91% |
37,100 |
| 2025/4/2 |
2,057 |
2,057 |
2,030 |
2,039 |
-0.05% |
8,200 |
| 2025/4/1 |
2,052 |
2,053 |
2,036 |
2,040 |
+0.29% |
7,400 |
| 2025/3/31 |
2,058 |
2,071 |
2,028 |
2,034 |
-2.31% |
22,100 |
| 2025/3/28 |
2,108 |
2,128 |
2,080 |
2,082 |
-3.12% |
15,600 |
| 2025/3/27 |
2,141 |
2,150 |
2,121 |
2,149 |
-0.46% |
18,900 |
| 2025/3/26 |
2,123 |
2,160 |
2,123 |
2,159 |
+0.89% |
17,700 |
| 2025/3/25 |
2,120 |
2,147 |
2,104 |
2,140 |
+1.71% |
10,900 |
| 2025/3/24 |
2,143 |
2,143 |
2,103 |
2,104 |
-1.82% |
11,600 |
| 2025/3/21 |
2,121 |
2,170 |
2,115 |
2,143 |
+0.99% |
13,700 |
| 2025/3/19 |
2,092 |
2,129 |
2,092 |
2,122 |
+1.43% |
6,300 |
| 2025/3/18 |
2,125 |
2,126 |
2,092 |
2,092 |
-0.52% |
11,400 |
| 2025/3/17 |
2,099 |
2,132 |
2,099 |
2,103 |
+0.24% |
8,500 |
| 2025/3/14 |
2,087 |
2,098 |
2,078 |
2,098 |
+0.72% |
11,000 |
| 2025/3/13 |
2,108 |
2,110 |
2,069 |
2,083 |
-0.81% |
17,600 |
| 2025/3/12 |
2,072 |
2,103 |
2,072 |
2,100 |
+1.35% |
7,400 |
| 2025/3/11 |
2,072 |
2,083 |
2,050 |
2,072 |
-1.19% |
11,000 |
| 2025/3/10 |
2,130 |
2,130 |
2,083 |
2,097 |
-1.04% |
5,000 |
| 2025/3/7 |
2,101 |
2,138 |
2,085 |
2,119 |
-0.52% |
9,000 |
| 2025/3/6 |
2,140 |
2,151 |
2,111 |
2,130 |
+0.57% |
12,800 |
| 2025/3/5 |
2,094 |
2,119 |
2,086 |
2,118 |
+1.83% |
12,600 |
| 2025/3/4 |
2,098 |
2,098 |
2,064 |
2,080 |
-0.86% |
8,900 |
| 2025/3/3 |
2,073 |
2,099 |
2,064 |
2,098 |
+2.54% |
12,200 |
| 2025/2/28 |
2,073 |
2,073 |
2,031 |
2,046 |
-1.30% |
15,000 |
| 2025/2/27 |
2,062 |
2,082 |
2,045 |
2,073 |
+1.57% |
9,700 |
| 2025/2/26 |
2,059 |
2,059 |
2,024 |
2,041 |
-0.87% |
8,600 |
| 2025/2/25 |
2,025 |
2,063 |
2,018 |
2,059 |
+1.58% |
16,000 |
| 2025/2/21 |
2,061 |
2,065 |
2,013 |
2,027 |
-1.60% |
25,200 |
| 2025/2/20 |
2,093 |
2,103 |
2,060 |
2,060 |
-1.58% |
14,000 |
| 2025/2/19 |
2,118 |
2,139 |
2,091 |
2,093 |
-2.10% |
17,300 |
| 2025/2/18 |
2,116 |
2,139 |
2,105 |
2,138 |
+1.66% |
8,600 |
| 2025/2/17 |
2,113 |
2,123 |
2,103 |
2,103 |
-0.47% |
9,100 |
| 2025/2/14 |
2,192 |
2,209 |
2,101 |
2,113 |
-3.47% |
27,200 |
| 2025/2/13 |
2,180 |
2,201 |
2,173 |
2,189 |
+1.25% |
26,900 |
| 2025/2/12 |
2,180 |
2,180 |
2,155 |
2,162 |
+0.00% |
4,200 |
| 2025/2/10 |
2,175 |
2,186 |
2,162 |
2,162 |
-0.41% |
8,900 |
| 2025/2/7 |
2,188 |
2,209 |
2,151 |
2,171 |
+0.05% |
15,900 |
| 2025/2/6 |
2,199 |
2,209 |
2,158 |
2,170 |
-0.46% |
7,800 |
| 2025/2/5 |
2,180 |
2,191 |
2,164 |
2,180 |
+2.35% |
12,800 |
| 2025/2/4 |
2,184 |
2,200 |
2,130 |
2,130 |
-1.34% |
12,700 |
| 2025/2/3 |
2,227 |
2,227 |
2,141 |
2,159 |
-3.18% |
24,800 |
| 2025/1/31 |
2,246 |
2,283 |
2,227 |
2,230 |
-0.71% |
11,100 |
| 2025/1/30 |
2,185 |
2,254 |
2,185 |
2,246 |
+2.46% |
13,900 |
| 2025/1/29 |
2,222 |
2,222 |
2,185 |
2,192 |
-1.26% |
13,900 |
| 2025/1/28 |
2,160 |
2,222 |
2,160 |
2,220 |
+2.78% |
11,700 |
| 2025/1/27 |
2,161 |
2,173 |
2,144 |
2,160 |
+1.31% |
21,800 |
| 2025/1/24 |
2,132 |
2,180 |
2,132 |
2,132 |
+0.00% |
13,900 |
| 2025/1/23 |
2,110 |
2,142 |
2,101 |
2,132 |
+0.42% |
13,300 |
| 2025/1/22 |
2,118 |
2,160 |
2,109 |
2,123 |
+1.48% |
10,700 |
| 2025/1/21 |
2,098 |
2,108 |
2,085 |
2,092 |
-0.19% |
12,800 |
| 2025/1/20 |
2,045 |
2,100 |
2,045 |
2,096 |
+2.80% |
6,700 |
| 2025/1/17 |
2,073 |
2,074 |
2,039 |
2,039 |
-1.64% |
11,900 |
| 2025/1/16 |
2,088 |
2,120 |
2,065 |
2,073 |
-0.62% |
15,000 |
| 2025/1/15 |
2,067 |
2,090 |
2,067 |
2,086 |
+1.02% |
6,700 |
| 2025/1/14 |
2,090 |
2,102 |
2,065 |
2,065 |
-1.24% |
15,700 |
|
