| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
2,745 |
2,807 |
2,740 |
2,751 |
+0.73% |
18,000 |
| 2025/7/8 |
2,675 |
2,745 |
2,639 |
2,731 |
+2.09% |
26,800 |
| 2025/7/7 |
2,678 |
2,710 |
2,670 |
2,675 |
+0.75% |
41,200 |
| 2025/7/4 |
2,617 |
2,657 |
2,617 |
2,655 |
+1.45% |
12,900 |
| 2025/7/3 |
2,573 |
2,626 |
2,573 |
2,617 |
+1.75% |
20,000 |
| 2025/7/2 |
2,600 |
2,614 |
2,572 |
2,572 |
-0.62% |
11,900 |
| 2025/7/1 |
2,583 |
2,605 |
2,576 |
2,588 |
-0.12% |
17,300 |
| 2025/6/30 |
2,626 |
2,675 |
2,581 |
2,591 |
-0.50% |
39,700 |
| 2025/6/27 |
2,625 |
2,675 |
2,580 |
2,604 |
-0.61% |
38,200 |
| 2025/6/26 |
2,580 |
2,620 |
2,580 |
2,620 |
+0.65% |
26,800 |
| 2025/6/25 |
2,600 |
2,603 |
2,573 |
2,603 |
-0.38% |
15,700 |
| 2025/6/24 |
2,604 |
2,650 |
2,590 |
2,613 |
+0.65% |
23,800 |
| 2025/6/23 |
2,646 |
2,646 |
2,586 |
2,596 |
-2.44% |
18,400 |
| 2025/6/20 |
2,743 |
2,743 |
2,661 |
2,661 |
-3.94% |
36,000 |
| 2025/6/19 |
2,641 |
2,845 |
2,641 |
2,770 |
+6.91% |
103,500 |
| 2025/6/18 |
2,571 |
2,606 |
2,571 |
2,591 |
+0.27% |
8,500 |
| 2025/6/17 |
2,587 |
2,592 |
2,563 |
2,584 |
+0.08% |
8,300 |
| 2025/6/16 |
2,586 |
2,590 |
2,569 |
2,582 |
+0.31% |
4,500 |
| 2025/6/13 |
2,611 |
2,611 |
2,555 |
2,574 |
-1.94% |
13,500 |
| 2025/6/12 |
2,601 |
2,628 |
2,600 |
2,625 |
+0.81% |
13,000 |
| 2025/6/11 |
2,641 |
2,641 |
2,601 |
2,604 |
-0.57% |
10,400 |
| 2025/6/10 |
2,636 |
2,655 |
2,619 |
2,619 |
-0.68% |
8,900 |
| 2025/6/9 |
2,666 |
2,677 |
2,622 |
2,637 |
-0.60% |
5,100 |
| 2025/6/6 |
2,641 |
2,680 |
2,638 |
2,653 |
-0.26% |
9,400 |
| 2025/6/5 |
2,690 |
2,715 |
2,643 |
2,660 |
-1.12% |
18,100 |
| 2025/6/4 |
2,615 |
2,690 |
2,615 |
2,690 |
+2.63% |
11,500 |
| 2025/6/3 |
2,588 |
2,655 |
2,588 |
2,621 |
+0.92% |
9,200 |
| 2025/6/2 |
2,583 |
2,614 |
2,582 |
2,597 |
+0.27% |
4,800 |
| 2025/5/30 |
2,570 |
2,611 |
2,570 |
2,590 |
+0.35% |
4,300 |
| 2025/5/29 |
2,615 |
2,615 |
2,578 |
2,581 |
-1.71% |
8,700 |
| 2025/5/28 |
2,621 |
2,638 |
2,589 |
2,626 |
+0.50% |
11,600 |
| 2025/5/27 |
2,577 |
2,620 |
2,572 |
2,613 |
+2.35% |
7,100 |
| 2025/5/26 |
2,566 |
2,579 |
2,547 |
2,553 |
-0.31% |
9,200 |
| 2025/5/23 |
2,545 |
2,581 |
2,545 |
2,561 |
+1.07% |
9,700 |
| 2025/5/22 |
2,551 |
2,575 |
2,534 |
2,534 |
-1.13% |
8,300 |
| 2025/5/21 |
2,553 |
2,574 |
2,543 |
2,563 |
+0.39% |
7,600 |
| 2025/5/20 |
2,647 |
2,650 |
2,551 |
2,553 |
-3.48% |
16,300 |
| 2025/5/19 |
2,594 |
2,648 |
2,581 |
2,645 |
+1.97% |
20,800 |
| 2025/5/16 |
2,705 |
2,718 |
2,570 |
2,594 |
-4.70% |
32,700 |
| 2025/5/15 |
2,693 |
2,766 |
2,693 |
2,722 |
+0.07% |
12,500 |
| 2025/5/14 |
2,735 |
2,767 |
2,675 |
2,720 |
-0.37% |
9,900 |
| 2025/5/13 |
2,707 |
2,757 |
2,707 |
2,730 |
+1.71% |
8,600 |
| 2025/5/12 |
2,640 |
2,684 |
2,640 |
2,684 |
+1.67% |
6,700 |
| 2025/5/9 |
2,653 |
2,668 |
2,624 |
2,640 |
-0.04% |
8,300 |
| 2025/5/8 |
2,672 |
2,672 |
2,639 |
2,641 |
-1.16% |
4,000 |
| 2025/5/7 |
2,637 |
2,675 |
2,630 |
2,672 |
+1.33% |
11,500 |
| 2025/5/2 |
2,690 |
2,701 |
2,620 |
2,637 |
-1.01% |
12,100 |
| 2025/5/1 |
2,724 |
2,724 |
2,664 |
2,664 |
-2.20% |
6,000 |
| 2025/4/30 |
2,687 |
2,724 |
2,674 |
2,724 |
+1.00% |
11,500 |
| 2025/4/28 |
2,695 |
2,720 |
2,685 |
2,697 |
+0.07% |
7,700 |
| 2025/4/25 |
2,728 |
2,728 |
2,680 |
2,695 |
-0.26% |
6,500 |
| 2025/4/24 |
2,737 |
2,760 |
2,689 |
2,702 |
-1.60% |
6,500 |
| 2025/4/23 |
2,740 |
2,780 |
2,710 |
2,746 |
+1.63% |
14,400 |
| 2025/4/22 |
2,693 |
2,726 |
2,686 |
2,702 |
+0.63% |
11,000 |
| 2025/4/21 |
2,691 |
2,733 |
2,666 |
2,685 |
-0.22% |
13,000 |
| 2025/4/18 |
2,602 |
2,692 |
2,602 |
2,691 |
+3.86% |
11,900 |
| 2025/4/17 |
2,545 |
2,603 |
2,545 |
2,591 |
+1.21% |
9,900 |
| 2025/4/16 |
2,660 |
2,660 |
2,550 |
2,560 |
-2.10% |
8,900 |
| 2025/4/15 |
2,610 |
2,752 |
2,577 |
2,615 |
+0.08% |
24,800 |
| 2025/4/14 |
2,480 |
2,620 |
2,466 |
2,613 |
+7.53% |
32,900 |
| 2025/4/11 |
2,379 |
2,440 |
2,349 |
2,430 |
-3.61% |
32,500 |
| 2025/4/10 |
2,590 |
2,590 |
2,485 |
2,521 |
+4.35% |
21,800 |
| 2025/4/9 |
2,388 |
2,478 |
2,320 |
2,416 |
-2.89% |
30,300 |
| 2025/4/8 |
2,500 |
2,567 |
2,472 |
2,488 |
+2.81% |
15,700 |
| 2025/4/7 |
2,477 |
2,477 |
2,364 |
2,420 |
-7.88% |
24,100 |
| 2025/4/4 |
2,684 |
2,748 |
2,527 |
2,627 |
-4.78% |
33,900 |
| 2025/4/3 |
2,796 |
2,800 |
2,732 |
2,759 |
-3.06% |
14,200 |
| 2025/4/2 |
2,845 |
2,857 |
2,812 |
2,846 |
+0.92% |
9,200 |
| 2025/4/1 |
2,853 |
2,870 |
2,820 |
2,820 |
-1.16% |
8,300 |
| 2025/3/31 |
2,900 |
2,901 |
2,832 |
2,853 |
-2.73% |
12,500 |
| 2025/3/28 |
2,950 |
2,965 |
2,900 |
2,933 |
-3.36% |
17,600 |
| 2025/3/27 |
3,060 |
3,060 |
2,995 |
3,035 |
-1.62% |
24,400 |
| 2025/3/26 |
3,090 |
3,100 |
3,035 |
3,085 |
-0.48% |
21,700 |
| 2025/3/25 |
3,040 |
3,110 |
3,010 |
3,100 |
+1.97% |
27,400 |
| 2025/3/24 |
3,170 |
3,170 |
3,040 |
3,040 |
-4.85% |
21,400 |
| 2025/3/21 |
3,255 |
3,255 |
3,175 |
3,195 |
-1.99% |
11,400 |
| 2025/3/19 |
3,170 |
3,300 |
3,170 |
3,260 |
+1.88% |
11,200 |
| 2025/3/18 |
3,130 |
3,205 |
3,130 |
3,200 |
+2.24% |
9,600 |
| 2025/3/17 |
3,170 |
3,175 |
3,120 |
3,130 |
-0.63% |
6,600 |
| 2025/3/14 |
3,150 |
3,150 |
3,110 |
3,150 |
-0.16% |
9,400 |
| 2025/3/13 |
3,165 |
3,170 |
3,125 |
3,155 |
-0.94% |
5,200 |
| 2025/3/12 |
3,220 |
3,230 |
3,150 |
3,185 |
-1.09% |
12,000 |
| 2025/3/11 |
3,195 |
3,245 |
3,170 |
3,220 |
-0.16% |
12,200 |
| 2025/3/10 |
3,215 |
3,260 |
3,200 |
3,225 |
+0.31% |
16,400 |
| 2025/3/7 |
3,170 |
3,240 |
3,135 |
3,215 |
+1.42% |
16,600 |
| 2025/3/6 |
3,110 |
3,180 |
3,100 |
3,170 |
+1.93% |
16,500 |
| 2025/3/5 |
3,085 |
3,130 |
3,060 |
3,110 |
+1.14% |
8,700 |
| 2025/3/4 |
3,080 |
3,130 |
3,065 |
3,075 |
+0.16% |
8,000 |
| 2025/3/3 |
3,100 |
3,145 |
3,070 |
3,070 |
+0.66% |
10,300 |
| 2025/2/28 |
3,045 |
3,120 |
3,035 |
3,050 |
+0.16% |
15,700 |
| 2025/2/27 |
3,015 |
3,065 |
3,010 |
3,045 |
+1.00% |
4,300 |
| 2025/2/26 |
3,040 |
3,040 |
2,989 |
3,015 |
-1.95% |
9,900 |
| 2025/2/25 |
3,030 |
3,110 |
3,025 |
3,075 |
+0.33% |
12,100 |
| 2025/2/21 |
3,195 |
3,200 |
3,025 |
3,065 |
-3.92% |
18,100 |
| 2025/2/20 |
3,200 |
3,215 |
3,170 |
3,190 |
-0.31% |
14,000 |
| 2025/2/19 |
3,160 |
3,255 |
3,160 |
3,200 |
+0.47% |
14,700 |
| 2025/2/18 |
3,125 |
3,240 |
3,125 |
3,185 |
+1.92% |
18,100 |
| 2025/2/17 |
3,070 |
3,210 |
3,060 |
3,125 |
-0.48% |
29,700 |
| 2025/2/14 |
3,120 |
3,140 |
3,100 |
3,140 |
+0.64% |
24,100 |
| 2025/2/13 |
3,140 |
3,145 |
3,060 |
3,120 |
-0.32% |
10,000 |
| 2025/2/12 |
3,080 |
3,155 |
3,075 |
3,130 |
+2.45% |
18,100 |
| 2025/2/10 |
3,015 |
3,095 |
3,015 |
3,055 |
+0.16% |
9,100 |
| 2025/2/7 |
3,030 |
3,090 |
3,020 |
3,050 |
+0.66% |
11,700 |
| 2025/2/6 |
2,953 |
3,030 |
2,953 |
3,030 |
+1.41% |
6,900 |
| 2025/2/5 |
2,901 |
3,000 |
2,901 |
2,988 |
+1.98% |
14,400 |
| 2025/2/4 |
2,964 |
2,968 |
2,930 |
2,930 |
-0.68% |
5,300 |
| 2025/2/3 |
2,992 |
3,020 |
2,950 |
2,950 |
-2.64% |
7,900 |
| 2025/1/31 |
3,055 |
3,055 |
2,979 |
3,030 |
-0.82% |
5,000 |
| 2025/1/30 |
2,991 |
3,060 |
2,988 |
3,055 |
+2.83% |
9,100 |
| 2025/1/29 |
3,010 |
3,010 |
2,971 |
2,971 |
-1.13% |
5,400 |
| 2025/1/28 |
2,990 |
3,020 |
2,990 |
3,005 |
+0.50% |
6,300 |
| 2025/1/27 |
3,025 |
3,025 |
2,990 |
2,990 |
-0.23% |
6,800 |
| 2025/1/24 |
2,945 |
3,005 |
2,945 |
2,997 |
+1.77% |
5,900 |
| 2025/1/23 |
2,977 |
2,977 |
2,906 |
2,945 |
-1.07% |
13,200 |
| 2025/1/22 |
2,987 |
3,035 |
2,977 |
2,977 |
+0.00% |
9,700 |
| 2025/1/21 |
2,992 |
3,000 |
2,973 |
2,977 |
-0.50% |
3,200 |
| 2025/1/20 |
2,950 |
3,010 |
2,945 |
2,992 |
+2.68% |
8,300 |
| 2025/1/17 |
2,918 |
2,945 |
2,885 |
2,914 |
-0.17% |
10,200 |
| 2025/1/16 |
2,954 |
2,976 |
2,909 |
2,919 |
-0.95% |
11,100 |
| 2025/1/15 |
2,926 |
2,964 |
2,926 |
2,947 |
+0.58% |
6,400 |
| 2025/1/14 |
2,929 |
2,958 |
2,918 |
2,930 |
-0.91% |
6,600 |
| 2025/1/10 |
2,973 |
2,973 |
2,925 |
2,957 |
+1.02% |
5,200 |
| 2025/1/9 |
2,956 |
2,989 |
2,913 |
2,927 |
-1.94% |
9,800 |
|
