| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,607 |
2,637 |
2,607 |
2,636 |
+1.15% |
11,600 |
| 2025/7/10 |
2,629 |
2,643 |
2,604 |
2,606 |
-0.53% |
19,300 |
| 2025/7/9 |
2,603 |
2,627 |
2,603 |
2,620 |
+0.19% |
13,500 |
| 2025/7/8 |
2,629 |
2,632 |
2,615 |
2,615 |
-0.53% |
13,200 |
| 2025/7/7 |
2,621 |
2,644 |
2,621 |
2,629 |
+0.08% |
9,200 |
| 2025/7/4 |
2,636 |
2,636 |
2,615 |
2,627 |
+0.08% |
7,700 |
| 2025/7/3 |
2,616 |
2,634 |
2,616 |
2,625 |
-0.30% |
4,400 |
| 2025/7/2 |
2,610 |
2,639 |
2,604 |
2,633 |
+0.77% |
14,100 |
| 2025/7/1 |
2,646 |
2,658 |
2,613 |
2,613 |
-1.25% |
17,200 |
| 2025/6/30 |
2,670 |
2,670 |
2,646 |
2,646 |
-0.53% |
17,300 |
| 2025/6/27 |
2,659 |
2,670 |
2,650 |
2,660 |
+0.04% |
24,700 |
| 2025/6/26 |
2,630 |
2,660 |
2,630 |
2,659 |
+0.64% |
17,800 |
| 2025/6/25 |
2,648 |
2,649 |
2,630 |
2,642 |
-0.23% |
14,300 |
| 2025/6/24 |
2,644 |
2,662 |
2,636 |
2,648 |
+0.65% |
17,900 |
| 2025/6/23 |
2,620 |
2,639 |
2,604 |
2,631 |
+0.30% |
16,400 |
| 2025/6/20 |
2,643 |
2,643 |
2,623 |
2,623 |
-0.76% |
16,900 |
| 2025/6/19 |
2,617 |
2,643 |
2,614 |
2,643 |
+0.99% |
29,500 |
| 2025/6/18 |
2,609 |
2,617 |
2,591 |
2,617 |
+0.81% |
13,100 |
| 2025/6/17 |
2,613 |
2,613 |
2,587 |
2,596 |
-1.03% |
26,300 |
| 2025/6/16 |
2,598 |
2,623 |
2,597 |
2,623 |
+0.96% |
35,500 |
| 2025/6/13 |
2,580 |
2,609 |
2,573 |
2,598 |
+0.66% |
36,600 |
| 2025/6/12 |
2,614 |
2,630 |
2,581 |
2,581 |
-0.73% |
60,300 |
| 2025/6/11 |
2,680 |
2,680 |
2,594 |
2,600 |
-3.67% |
122,600 |
| 2025/6/10 |
2,708 |
2,713 |
2,691 |
2,699 |
-0.26% |
23,500 |
| 2025/6/9 |
2,700 |
2,708 |
2,685 |
2,706 |
+0.11% |
14,400 |
| 2025/6/6 |
2,688 |
2,716 |
2,688 |
2,703 |
+0.56% |
10,700 |
| 2025/6/5 |
2,701 |
2,703 |
2,681 |
2,688 |
-0.67% |
21,600 |
| 2025/6/4 |
2,700 |
2,718 |
2,700 |
2,706 |
+0.22% |
17,100 |
| 2025/6/3 |
2,716 |
2,720 |
2,691 |
2,700 |
-0.63% |
21,700 |
| 2025/6/2 |
2,738 |
2,738 |
2,714 |
2,717 |
-0.40% |
17,200 |
| 2025/5/30 |
2,728 |
2,749 |
2,725 |
2,728 |
-0.07% |
17,400 |
| 2025/5/29 |
2,771 |
2,782 |
2,730 |
2,730 |
-1.90% |
33,500 |
| 2025/5/28 |
2,815 |
2,821 |
2,783 |
2,783 |
-1.52% |
21,500 |
| 2025/5/27 |
2,838 |
2,845 |
2,780 |
2,826 |
+0.64% |
41,400 |
| 2025/5/26 |
2,774 |
2,808 |
2,774 |
2,808 |
+0.97% |
17,600 |
| 2025/5/23 |
2,780 |
2,798 |
2,779 |
2,781 |
+0.04% |
9,200 |
| 2025/5/22 |
2,792 |
2,800 |
2,779 |
2,780 |
-0.82% |
15,700 |
| 2025/5/21 |
2,790 |
2,811 |
2,780 |
2,803 |
+0.61% |
28,400 |
| 2025/5/20 |
2,822 |
2,836 |
2,786 |
2,786 |
-1.28% |
26,600 |
| 2025/5/19 |
2,820 |
2,843 |
2,807 |
2,822 |
-0.07% |
37,700 |
| 2025/5/16 |
2,790 |
2,824 |
2,770 |
2,824 |
+1.77% |
50,100 |
| 2025/5/15 |
2,748 |
2,786 |
2,746 |
2,775 |
+0.98% |
29,500 |
| 2025/5/14 |
2,770 |
2,775 |
2,713 |
2,748 |
-1.01% |
44,300 |
| 2025/5/13 |
2,806 |
2,806 |
2,772 |
2,776 |
-0.57% |
35,500 |
| 2025/5/12 |
2,827 |
2,847 |
2,781 |
2,792 |
-0.85% |
36,800 |
| 2025/5/9 |
2,753 |
2,848 |
2,736 |
2,816 |
+2.81% |
130,700 |
| 2025/5/8 |
2,716 |
2,741 |
2,701 |
2,739 |
-0.04% |
64,100 |
| 2025/5/7 |
2,729 |
2,800 |
2,716 |
2,740 |
+1.14% |
107,200 |
| 2025/5/2 |
2,725 |
2,729 |
2,684 |
2,709 |
+0.04% |
67,300 |
| 2025/5/1 |
2,716 |
2,720 |
2,684 |
2,708 |
-0.29% |
76,100 |
| 2025/4/30 |
2,830 |
2,833 |
2,701 |
2,716 |
-5.07% |
182,000 |
| 2025/4/28 |
2,815 |
2,885 |
2,814 |
2,861 |
-6.20% |
261,900 |
| 2025/4/25 |
3,045 |
3,065 |
3,035 |
3,050 |
+0.00% |
126,000 |
| 2025/4/24 |
3,035 |
3,050 |
3,020 |
3,050 |
+0.66% |
53,300 |
| 2025/4/23 |
3,075 |
3,080 |
3,005 |
3,030 |
+0.00% |
80,200 |
| 2025/4/22 |
3,085 |
3,100 |
3,030 |
3,030 |
-1.62% |
95,400 |
| 2025/4/21 |
3,050 |
3,085 |
3,050 |
3,080 |
+1.32% |
76,000 |
| 2025/4/18 |
3,015 |
3,040 |
3,005 |
3,040 |
+1.16% |
45,300 |
| 2025/4/17 |
3,005 |
3,010 |
2,999 |
3,005 |
+0.17% |
32,200 |
| 2025/4/16 |
3,010 |
3,010 |
2,993 |
3,000 |
-0.17% |
48,400 |
| 2025/4/15 |
3,020 |
3,030 |
3,005 |
3,005 |
-0.66% |
41,400 |
| 2025/4/14 |
3,035 |
3,050 |
3,015 |
3,025 |
-0.33% |
42,400 |
| 2025/4/11 |
3,000 |
3,040 |
2,975 |
3,035 |
+0.50% |
39,800 |
| 2025/4/10 |
3,015 |
3,025 |
2,984 |
3,020 |
+3.64% |
54,500 |
| 2025/4/9 |
2,945 |
2,945 |
2,907 |
2,914 |
-1.35% |
45,600 |
| 2025/4/8 |
2,904 |
2,964 |
2,901 |
2,954 |
+4.79% |
39,500 |
| 2025/4/7 |
2,814 |
2,880 |
2,792 |
2,819 |
-3.26% |
83,000 |
| 2025/4/4 |
2,983 |
2,994 |
2,899 |
2,914 |
-3.03% |
95,000 |
| 2025/4/3 |
2,997 |
3,040 |
2,962 |
3,005 |
-0.50% |
84,900 |
| 2025/4/2 |
3,035 |
3,065 |
3,020 |
3,020 |
-0.49% |
50,100 |
| 2025/4/1 |
3,050 |
3,100 |
3,025 |
3,035 |
-0.82% |
78,900 |
| 2025/3/31 |
3,130 |
3,145 |
3,060 |
3,060 |
-3.01% |
71,700 |
| 2025/3/28 |
3,085 |
3,185 |
3,085 |
3,155 |
+2.44% |
86,800 |
| 2025/3/27 |
3,030 |
3,080 |
2,996 |
3,080 |
+0.82% |
62,300 |
| 2025/3/26 |
3,065 |
3,065 |
3,035 |
3,055 |
+0.49% |
78,200 |
| 2025/3/25 |
3,040 |
3,050 |
3,010 |
3,040 |
-0.33% |
37,100 |
| 2025/3/24 |
3,080 |
3,085 |
3,040 |
3,050 |
-0.33% |
49,000 |
| 2025/3/21 |
3,035 |
3,075 |
3,035 |
3,060 |
+0.49% |
35,900 |
| 2025/3/19 |
3,025 |
3,055 |
3,025 |
3,045 |
+1.00% |
31,400 |
| 2025/3/18 |
3,040 |
3,060 |
3,015 |
3,015 |
-0.66% |
17,500 |
| 2025/3/17 |
3,025 |
3,055 |
3,015 |
3,035 |
+0.83% |
25,000 |
| 2025/3/14 |
2,971 |
3,010 |
2,960 |
3,010 |
+2.87% |
35,500 |
| 2025/3/13 |
2,986 |
2,990 |
2,925 |
2,926 |
-2.11% |
21,800 |
| 2025/3/12 |
2,938 |
2,989 |
2,938 |
2,989 |
+1.36% |
18,000 |
| 2025/3/11 |
2,923 |
2,958 |
2,908 |
2,949 |
+0.14% |
17,900 |
| 2025/3/10 |
2,981 |
2,981 |
2,938 |
2,945 |
-0.98% |
19,800 |
| 2025/3/7 |
2,999 |
3,000 |
2,964 |
2,974 |
-0.83% |
15,500 |
| 2025/3/6 |
2,999 |
3,010 |
2,973 |
2,999 |
+0.87% |
21,600 |
| 2025/3/5 |
2,932 |
2,973 |
2,932 |
2,973 |
+1.12% |
13,900 |
| 2025/3/4 |
2,933 |
2,958 |
2,930 |
2,940 |
+0.34% |
18,500 |
| 2025/3/3 |
2,920 |
2,930 |
2,902 |
2,930 |
+0.34% |
12,600 |
| 2025/2/28 |
2,900 |
2,920 |
2,896 |
2,920 |
-0.34% |
15,300 |
| 2025/2/27 |
2,898 |
2,932 |
2,886 |
2,930 |
+1.88% |
23,500 |
| 2025/2/26 |
2,881 |
2,899 |
2,873 |
2,876 |
+0.07% |
12,000 |
| 2025/2/25 |
2,893 |
2,895 |
2,871 |
2,874 |
-0.76% |
6,300 |
| 2025/2/21 |
2,875 |
2,897 |
2,850 |
2,896 |
+0.73% |
11,200 |
| 2025/2/20 |
2,909 |
2,909 |
2,875 |
2,875 |
-0.66% |
8,000 |
| 2025/2/19 |
2,880 |
2,909 |
2,865 |
2,894 |
+1.19% |
21,300 |
| 2025/2/18 |
2,850 |
2,865 |
2,843 |
2,860 |
+0.60% |
12,400 |
| 2025/2/17 |
2,843 |
2,843 |
2,830 |
2,843 |
+0.82% |
7,200 |
| 2025/2/14 |
2,850 |
2,850 |
2,810 |
2,820 |
-0.88% |
8,200 |
| 2025/2/13 |
2,834 |
2,852 |
2,832 |
2,845 |
+0.39% |
9,600 |
| 2025/2/12 |
2,850 |
2,850 |
2,832 |
2,834 |
-0.28% |
5,600 |
| 2025/2/10 |
2,848 |
2,861 |
2,834 |
2,842 |
+0.18% |
9,000 |
| 2025/2/7 |
2,826 |
2,847 |
2,824 |
2,837 |
+0.50% |
7,800 |
| 2025/2/6 |
2,807 |
2,838 |
2,807 |
2,823 |
+1.51% |
7,900 |
| 2025/2/5 |
2,800 |
2,806 |
2,781 |
2,781 |
-0.43% |
13,000 |
| 2025/2/4 |
2,798 |
2,807 |
2,775 |
2,793 |
+0.54% |
17,400 |
| 2025/2/3 |
2,813 |
2,813 |
2,773 |
2,778 |
-1.24% |
24,500 |
| 2025/1/31 |
2,820 |
2,820 |
2,794 |
2,813 |
-0.04% |
19,800 |
| 2025/1/30 |
2,837 |
2,857 |
2,814 |
2,814 |
-0.04% |
65,300 |
| 2025/1/29 |
2,864 |
2,878 |
2,815 |
2,815 |
-1.68% |
22,300 |
| 2025/1/28 |
2,860 |
2,884 |
2,855 |
2,863 |
+0.60% |
19,200 |
| 2025/1/27 |
2,833 |
2,858 |
2,829 |
2,846 |
+1.43% |
13,900 |
| 2025/1/24 |
2,790 |
2,833 |
2,790 |
2,806 |
+0.25% |
14,300 |
| 2025/1/23 |
2,796 |
2,808 |
2,787 |
2,799 |
+0.61% |
13,700 |
| 2025/1/22 |
2,798 |
2,808 |
2,771 |
2,782 |
-0.22% |
9,000 |
| 2025/1/21 |
2,797 |
2,804 |
2,773 |
2,788 |
+0.18% |
12,500 |
| 2025/1/20 |
2,734 |
2,784 |
2,730 |
2,783 |
+1.79% |
11,400 |
| 2025/1/17 |
2,721 |
2,740 |
2,688 |
2,734 |
+0.48% |
13,600 |
| 2025/1/16 |
2,770 |
2,794 |
2,721 |
2,721 |
-1.73% |
18,800 |
| 2025/1/15 |
2,740 |
2,780 |
2,740 |
2,769 |
+1.24% |
12,400 |
| 2025/1/14 |
2,775 |
2,806 |
2,735 |
2,735 |
-1.44% |
18,200 |
|
