| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,827 |
1,852 |
1,826 |
1,840 |
+0.82% |
8,400 |
| 2025/7/11 |
1,785 |
1,833 |
1,785 |
1,825 |
+2.24% |
11,200 |
| 2025/7/10 |
1,806 |
1,809 |
1,778 |
1,785 |
-1.16% |
11,000 |
| 2025/7/9 |
1,807 |
1,825 |
1,806 |
1,806 |
-0.06% |
6,000 |
| 2025/7/8 |
1,800 |
1,811 |
1,796 |
1,807 |
+0.28% |
7,800 |
| 2025/7/7 |
1,809 |
1,813 |
1,797 |
1,802 |
-0.33% |
13,000 |
| 2025/7/4 |
1,830 |
1,835 |
1,802 |
1,808 |
+0.00% |
8,400 |
| 2025/7/3 |
1,799 |
1,810 |
1,798 |
1,808 |
+0.56% |
8,100 |
| 2025/7/2 |
1,810 |
1,813 |
1,787 |
1,798 |
-0.83% |
13,100 |
| 2025/7/1 |
1,820 |
1,835 |
1,813 |
1,813 |
-0.82% |
10,200 |
| 2025/6/30 |
1,831 |
1,856 |
1,827 |
1,828 |
+0.00% |
11,000 |
| 2025/6/27 |
1,829 |
1,839 |
1,823 |
1,828 |
-0.05% |
7,000 |
| 2025/6/26 |
1,795 |
1,837 |
1,795 |
1,829 |
+1.22% |
11,800 |
| 2025/6/25 |
1,822 |
1,822 |
1,780 |
1,807 |
-0.77% |
17,900 |
| 2025/6/24 |
1,828 |
1,842 |
1,820 |
1,821 |
+0.61% |
24,200 |
| 2025/6/23 |
1,795 |
1,830 |
1,782 |
1,810 |
+0.33% |
18,300 |
| 2025/6/20 |
1,765 |
1,804 |
1,765 |
1,804 |
+2.21% |
14,800 |
| 2025/6/19 |
1,777 |
1,781 |
1,765 |
1,765 |
-0.68% |
28,800 |
| 2025/6/18 |
1,794 |
1,794 |
1,776 |
1,777 |
-0.28% |
9,300 |
| 2025/6/17 |
1,777 |
1,792 |
1,777 |
1,782 |
+0.28% |
10,500 |
| 2025/6/16 |
1,774 |
1,784 |
1,767 |
1,777 |
+0.34% |
11,500 |
| 2025/6/13 |
1,801 |
1,803 |
1,769 |
1,771 |
-1.77% |
14,300 |
| 2025/6/12 |
1,797 |
1,805 |
1,785 |
1,803 |
+0.33% |
19,700 |
| 2025/6/11 |
1,792 |
1,797 |
1,785 |
1,797 |
+0.17% |
12,000 |
| 2025/6/10 |
1,786 |
1,807 |
1,786 |
1,794 |
+0.45% |
11,300 |
| 2025/6/9 |
1,795 |
1,805 |
1,777 |
1,786 |
-0.50% |
15,000 |
| 2025/6/6 |
1,795 |
1,804 |
1,790 |
1,795 |
+0.00% |
13,900 |
| 2025/6/5 |
1,783 |
1,809 |
1,783 |
1,795 |
+0.11% |
18,200 |
| 2025/6/4 |
1,787 |
1,814 |
1,775 |
1,793 |
+1.07% |
15,100 |
| 2025/6/3 |
1,791 |
1,793 |
1,769 |
1,774 |
-0.84% |
19,400 |
| 2025/6/2 |
1,797 |
1,817 |
1,789 |
1,789 |
-1.00% |
12,300 |
| 2025/5/30 |
1,791 |
1,814 |
1,787 |
1,807 |
+0.06% |
8,500 |
| 2025/5/29 |
1,805 |
1,815 |
1,789 |
1,806 |
-0.28% |
19,100 |
| 2025/5/28 |
1,799 |
1,825 |
1,799 |
1,811 |
+0.67% |
13,100 |
| 2025/5/27 |
1,801 |
1,806 |
1,777 |
1,799 |
+0.84% |
11,400 |
| 2025/5/26 |
1,782 |
1,818 |
1,782 |
1,784 |
+0.00% |
14,600 |
| 2025/5/23 |
1,764 |
1,790 |
1,764 |
1,784 |
+2.41% |
19,600 |
| 2025/5/22 |
1,710 |
1,768 |
1,708 |
1,742 |
+0.46% |
63,200 |
| 2025/5/21 |
1,718 |
1,739 |
1,718 |
1,734 |
+0.99% |
17,700 |
| 2025/5/20 |
1,721 |
1,750 |
1,713 |
1,717 |
+0.35% |
19,900 |
| 2025/5/19 |
1,662 |
1,720 |
1,659 |
1,711 |
+2.82% |
20,000 |
| 2025/5/16 |
1,683 |
1,685 |
1,629 |
1,664 |
-4.70% |
58,700 |
| 2025/5/15 |
1,715 |
1,769 |
1,715 |
1,746 |
+1.33% |
22,700 |
| 2025/5/14 |
1,734 |
1,734 |
1,688 |
1,723 |
-0.63% |
27,100 |
| 2025/5/13 |
1,767 |
1,770 |
1,725 |
1,734 |
-1.25% |
12,300 |
| 2025/5/12 |
1,760 |
1,798 |
1,733 |
1,756 |
+0.75% |
35,900 |
| 2025/5/9 |
1,717 |
1,787 |
1,708 |
1,743 |
+2.47% |
94,800 |
| 2025/5/8 |
1,727 |
1,727 |
1,690 |
1,701 |
-0.99% |
20,000 |
| 2025/5/7 |
1,718 |
1,798 |
1,700 |
1,718 |
-0.98% |
79,800 |
| 2025/5/2 |
1,715 |
1,760 |
1,696 |
1,735 |
+0.99% |
26,200 |
| 2025/5/1 |
1,707 |
1,730 |
1,703 |
1,718 |
+0.70% |
8,700 |
| 2025/4/30 |
1,697 |
1,712 |
1,680 |
1,706 |
+0.35% |
16,100 |
| 2025/4/28 |
1,693 |
1,720 |
1,677 |
1,700 |
+1.31% |
60,600 |
| 2025/4/25 |
1,653 |
1,685 |
1,643 |
1,678 |
+1.33% |
16,400 |
| 2025/4/24 |
1,687 |
1,694 |
1,655 |
1,656 |
-1.37% |
32,100 |
| 2025/4/23 |
1,700 |
1,712 |
1,670 |
1,679 |
+0.48% |
30,600 |
| 2025/4/22 |
1,711 |
1,726 |
1,667 |
1,671 |
-1.47% |
17,000 |
| 2025/4/21 |
1,673 |
1,718 |
1,670 |
1,696 |
-0.24% |
14,400 |
| 2025/4/18 |
1,671 |
1,714 |
1,670 |
1,700 |
+2.60% |
11,800 |
| 2025/4/17 |
1,620 |
1,677 |
1,620 |
1,657 |
+1.10% |
6,500 |
| 2025/4/16 |
1,693 |
1,708 |
1,639 |
1,639 |
-2.50% |
17,800 |
| 2025/4/15 |
1,639 |
1,699 |
1,629 |
1,681 |
+3.96% |
25,200 |
| 2025/4/14 |
1,630 |
1,639 |
1,601 |
1,617 |
+0.25% |
18,700 |
| 2025/4/11 |
1,611 |
1,621 |
1,560 |
1,613 |
-0.62% |
16,900 |
| 2025/4/10 |
1,650 |
1,650 |
1,613 |
1,623 |
+4.78% |
17,600 |
| 2025/4/9 |
1,603 |
1,603 |
1,525 |
1,549 |
-4.38% |
26,700 |
| 2025/4/8 |
1,538 |
1,648 |
1,538 |
1,620 |
+6.51% |
20,500 |
| 2025/4/7 |
1,532 |
1,570 |
1,493 |
1,521 |
-5.65% |
26,200 |
| 2025/4/4 |
1,686 |
1,686 |
1,596 |
1,612 |
-6.22% |
32,500 |
| 2025/4/3 |
1,782 |
1,782 |
1,712 |
1,719 |
-4.66% |
24,800 |
| 2025/4/2 |
1,843 |
1,843 |
1,803 |
1,803 |
-2.59% |
14,900 |
| 2025/4/1 |
1,840 |
1,868 |
1,833 |
1,851 |
+0.60% |
17,200 |
| 2025/3/31 |
1,909 |
1,909 |
1,840 |
1,840 |
-4.12% |
24,300 |
| 2025/3/28 |
2,007 |
2,007 |
1,914 |
1,919 |
-5.23% |
26,900 |
| 2025/3/27 |
1,977 |
2,025 |
1,968 |
2,025 |
+1.81% |
25,200 |
| 2025/3/26 |
1,963 |
1,997 |
1,944 |
1,989 |
+1.74% |
24,900 |
| 2025/3/25 |
1,955 |
1,969 |
1,940 |
1,955 |
-1.41% |
34,200 |
| 2025/3/24 |
1,977 |
1,994 |
1,970 |
1,983 |
+1.38% |
10,600 |
| 2025/3/21 |
1,969 |
2,000 |
1,945 |
1,956 |
-0.61% |
37,500 |
| 2025/3/19 |
1,957 |
1,968 |
1,945 |
1,968 |
+0.51% |
78,400 |
| 2025/3/18 |
1,962 |
1,964 |
1,950 |
1,958 |
+0.05% |
13,200 |
| 2025/3/17 |
1,956 |
1,984 |
1,956 |
1,957 |
+0.36% |
9,900 |
| 2025/3/14 |
1,945 |
1,980 |
1,941 |
1,950 |
+0.00% |
18,400 |
| 2025/3/13 |
1,964 |
1,992 |
1,948 |
1,950 |
-1.52% |
49,200 |
| 2025/3/12 |
1,984 |
1,997 |
1,957 |
1,980 |
+0.66% |
18,300 |
| 2025/3/11 |
2,033 |
2,034 |
1,960 |
1,967 |
-3.29% |
29,700 |
| 2025/3/10 |
2,048 |
2,048 |
2,030 |
2,034 |
+0.39% |
9,800 |
| 2025/3/7 |
2,054 |
2,085 |
2,010 |
2,026 |
-1.46% |
14,400 |
| 2025/3/6 |
2,034 |
2,060 |
2,031 |
2,056 |
+1.08% |
21,200 |
| 2025/3/5 |
2,025 |
2,040 |
2,025 |
2,034 |
+0.44% |
8,500 |
| 2025/3/4 |
2,060 |
2,060 |
2,025 |
2,025 |
-1.70% |
12,700 |
| 2025/3/3 |
2,033 |
2,079 |
2,033 |
2,060 |
+1.43% |
18,400 |
| 2025/2/28 |
2,035 |
2,065 |
2,018 |
2,031 |
-1.98% |
11,900 |
| 2025/2/27 |
2,063 |
2,087 |
2,051 |
2,072 |
+1.97% |
20,900 |
| 2025/2/26 |
2,070 |
2,070 |
2,020 |
2,032 |
-1.84% |
16,000 |
| 2025/2/25 |
2,070 |
2,080 |
2,055 |
2,070 |
-0.91% |
13,500 |
| 2025/2/21 |
2,102 |
2,105 |
2,070 |
2,089 |
-0.62% |
7,100 |
| 2025/2/20 |
2,152 |
2,166 |
2,100 |
2,102 |
-2.28% |
11,900 |
| 2025/2/19 |
2,159 |
2,191 |
2,151 |
2,151 |
-0.83% |
6,800 |
| 2025/2/18 |
2,161 |
2,190 |
2,150 |
2,169 |
-0.32% |
8,800 |
| 2025/2/17 |
2,200 |
2,200 |
2,151 |
2,176 |
-1.09% |
12,300 |
| 2025/2/14 |
2,273 |
2,279 |
2,200 |
2,200 |
-3.21% |
15,600 |
| 2025/2/13 |
2,278 |
2,279 |
2,244 |
2,273 |
-0.22% |
5,800 |
| 2025/2/12 |
2,313 |
2,363 |
2,251 |
2,278 |
-0.74% |
8,700 |
| 2025/2/10 |
2,259 |
2,298 |
2,250 |
2,295 |
+1.32% |
5,500 |
| 2025/2/7 |
2,248 |
2,290 |
2,215 |
2,265 |
+0.76% |
5,300 |
| 2025/2/6 |
2,257 |
2,266 |
2,216 |
2,248 |
+1.86% |
5,200 |
| 2025/2/5 |
2,229 |
2,244 |
2,195 |
2,207 |
-1.08% |
18,600 |
| 2025/2/4 |
2,229 |
2,263 |
2,229 |
2,231 |
-0.09% |
8,300 |
| 2025/2/3 |
2,309 |
2,359 |
2,222 |
2,233 |
-4.61% |
19,000 |
| 2025/1/31 |
2,363 |
2,363 |
2,337 |
2,341 |
-0.51% |
5,400 |
| 2025/1/30 |
2,338 |
2,381 |
2,336 |
2,353 |
-0.25% |
6,500 |
| 2025/1/29 |
2,395 |
2,395 |
2,345 |
2,359 |
-0.67% |
2,800 |
| 2025/1/28 |
2,400 |
2,400 |
2,327 |
2,375 |
-0.38% |
8,700 |
| 2025/1/27 |
2,328 |
2,384 |
2,327 |
2,384 |
+2.32% |
4,800 |
| 2025/1/24 |
2,388 |
2,388 |
2,311 |
2,330 |
-0.55% |
11,000 |
| 2025/1/23 |
2,328 |
2,364 |
2,315 |
2,343 |
+0.64% |
7,500 |
| 2025/1/22 |
2,327 |
2,340 |
2,313 |
2,328 |
+0.61% |
12,300 |
| 2025/1/21 |
2,346 |
2,360 |
2,314 |
2,314 |
-1.36% |
9,400 |
| 2025/1/20 |
2,347 |
2,374 |
2,344 |
2,346 |
-0.34% |
8,700 |
| 2025/1/17 |
2,329 |
2,367 |
2,329 |
2,354 |
-0.47% |
7,100 |
| 2025/1/16 |
2,396 |
2,411 |
2,354 |
2,365 |
-1.42% |
7,600 |
| 2025/1/15 |
2,387 |
2,417 |
2,387 |
2,399 |
+0.04% |
6,000 |
|
