| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,348 |
2,477 |
2,331 |
2,439 |
+3.39% |
48,000 |
| 2025/7/10 |
2,312 |
2,399 |
2,281 |
2,359 |
+1.59% |
10,400 |
| 2025/7/9 |
2,307 |
2,343 |
2,289 |
2,322 |
+0.13% |
4,600 |
| 2025/7/8 |
2,312 |
2,320 |
2,276 |
2,319 |
+0.30% |
4,900 |
| 2025/7/7 |
2,263 |
2,344 |
2,215 |
2,312 |
+1.23% |
8,400 |
| 2025/7/4 |
2,295 |
2,356 |
2,253 |
2,284 |
+1.24% |
18,400 |
| 2025/7/3 |
2,160 |
2,267 |
2,160 |
2,256 |
+4.83% |
20,000 |
| 2025/7/2 |
2,100 |
2,160 |
2,097 |
2,152 |
+2.97% |
7,500 |
| 2025/7/1 |
2,067 |
2,112 |
2,067 |
2,090 |
+1.16% |
6,500 |
| 2025/6/30 |
2,085 |
2,085 |
2,054 |
2,066 |
-1.20% |
8,500 |
| 2025/6/27 |
2,093 |
2,100 |
2,085 |
2,091 |
-0.05% |
5,400 |
| 2025/6/26 |
2,124 |
2,124 |
2,092 |
2,092 |
-0.24% |
5,500 |
| 2025/6/25 |
2,095 |
2,114 |
2,095 |
2,097 |
-0.62% |
6,600 |
| 2025/6/24 |
2,100 |
2,151 |
2,100 |
2,110 |
-0.09% |
8,500 |
| 2025/6/23 |
2,150 |
2,160 |
2,090 |
2,112 |
-2.09% |
13,400 |
| 2025/6/20 |
2,094 |
2,163 |
2,094 |
2,157 |
+3.06% |
7,000 |
| 2025/6/19 |
2,053 |
2,130 |
2,053 |
2,093 |
+2.30% |
6,600 |
| 2025/6/18 |
2,029 |
2,071 |
2,020 |
2,046 |
+0.00% |
11,300 |
| 2025/6/17 |
2,072 |
2,106 |
2,028 |
2,046 |
-1.16% |
13,500 |
| 2025/6/16 |
2,096 |
2,170 |
2,066 |
2,070 |
-0.10% |
11,200 |
| 2025/6/13 |
2,055 |
2,119 |
2,055 |
2,072 |
-0.05% |
9,200 |
| 2025/6/12 |
2,071 |
2,090 |
2,061 |
2,073 |
-0.10% |
5,400 |
| 2025/6/11 |
2,068 |
2,088 |
2,068 |
2,075 |
+0.00% |
3,100 |
| 2025/6/10 |
2,110 |
2,117 |
2,064 |
2,075 |
-1.66% |
5,500 |
| 2025/6/9 |
2,029 |
2,119 |
2,027 |
2,110 |
+3.63% |
24,700 |
| 2025/6/6 |
2,000 |
2,050 |
1,999 |
2,036 |
+1.70% |
6,900 |
| 2025/6/5 |
2,011 |
2,011 |
1,990 |
2,002 |
-1.38% |
7,600 |
| 2025/6/4 |
2,049 |
2,049 |
2,020 |
2,030 |
-0.05% |
14,900 |
| 2025/6/3 |
1,970 |
2,057 |
1,955 |
2,031 |
+3.99% |
36,400 |
| 2025/6/2 |
1,946 |
1,965 |
1,946 |
1,953 |
+0.36% |
9,700 |
| 2025/5/30 |
1,924 |
1,950 |
1,915 |
1,946 |
-0.31% |
8,900 |
| 2025/5/29 |
1,945 |
1,979 |
1,916 |
1,952 |
-0.31% |
18,800 |
| 2025/5/28 |
1,861 |
1,970 |
1,851 |
1,958 |
+5.50% |
33,400 |
| 2025/5/27 |
1,886 |
1,887 |
1,818 |
1,856 |
-1.33% |
14,300 |
| 2025/5/26 |
1,910 |
1,910 |
1,862 |
1,881 |
-0.05% |
19,900 |
| 2025/5/23 |
1,886 |
1,892 |
1,882 |
1,882 |
-0.21% |
8,100 |
| 2025/5/22 |
1,833 |
1,892 |
1,831 |
1,886 |
+2.89% |
20,000 |
| 2025/5/21 |
1,832 |
1,844 |
1,832 |
1,833 |
+0.38% |
3,900 |
| 2025/5/20 |
1,831 |
1,845 |
1,824 |
1,826 |
+0.05% |
9,100 |
| 2025/5/19 |
1,746 |
1,844 |
1,745 |
1,825 |
+5.80% |
24,200 |
| 2025/5/16 |
1,673 |
1,749 |
1,632 |
1,725 |
-5.89% |
39,500 |
| 2025/5/15 |
1,896 |
1,904 |
1,830 |
1,833 |
-2.34% |
31,000 |
| 2025/5/14 |
1,861 |
1,890 |
1,858 |
1,877 |
+0.86% |
9,000 |
| 2025/5/13 |
1,865 |
1,874 |
1,861 |
1,861 |
+0.16% |
6,100 |
| 2025/5/12 |
1,855 |
1,873 |
1,855 |
1,858 |
+0.27% |
6,100 |
| 2025/5/9 |
1,872 |
1,873 |
1,849 |
1,853 |
+0.22% |
9,300 |
| 2025/5/8 |
1,850 |
1,877 |
1,849 |
1,849 |
+0.16% |
8,500 |
| 2025/5/7 |
1,790 |
1,864 |
1,790 |
1,846 |
+3.13% |
16,400 |
| 2025/5/2 |
1,782 |
1,825 |
1,782 |
1,790 |
+0.56% |
13,000 |
| 2025/5/1 |
1,775 |
1,792 |
1,772 |
1,780 |
+0.28% |
6,100 |
| 2025/4/30 |
1,781 |
1,835 |
1,771 |
1,775 |
+0.00% |
40,300 |
| 2025/4/28 |
1,715 |
1,775 |
1,715 |
1,775 |
+3.56% |
15,900 |
| 2025/4/25 |
1,683 |
1,719 |
1,663 |
1,714 |
+1.84% |
11,500 |
| 2025/4/24 |
1,630 |
1,686 |
1,630 |
1,683 |
+4.28% |
13,900 |
| 2025/4/23 |
1,682 |
1,690 |
1,610 |
1,614 |
-1.71% |
29,800 |
| 2025/4/22 |
1,625 |
1,972 |
1,612 |
1,642 |
-1.38% |
230,200 |
| 2025/4/21 |
1,675 |
1,679 |
1,640 |
1,665 |
-0.36% |
3,500 |
| 2025/4/18 |
1,659 |
1,671 |
1,644 |
1,671 |
+2.08% |
3,700 |
| 2025/4/17 |
1,624 |
1,643 |
1,624 |
1,637 |
+1.11% |
1,800 |
| 2025/4/16 |
1,616 |
1,626 |
1,616 |
1,619 |
+0.50% |
5,700 |
| 2025/4/15 |
1,630 |
1,637 |
1,611 |
1,611 |
+0.25% |
2,900 |
| 2025/4/14 |
1,637 |
1,637 |
1,607 |
1,607 |
+0.31% |
1,900 |
| 2025/4/11 |
1,582 |
1,642 |
1,582 |
1,602 |
+0.12% |
2,100 |
| 2025/4/10 |
1,696 |
1,696 |
1,599 |
1,600 |
+4.17% |
5,400 |
| 2025/4/9 |
1,525 |
1,550 |
1,513 |
1,536 |
+0.72% |
4,400 |
| 2025/4/8 |
1,470 |
1,585 |
1,470 |
1,525 |
+4.67% |
7,300 |
| 2025/4/7 |
1,480 |
1,507 |
1,457 |
1,457 |
-5.33% |
11,200 |
| 2025/4/4 |
1,598 |
1,600 |
1,500 |
1,539 |
-4.41% |
17,100 |
| 2025/4/3 |
1,612 |
1,625 |
1,606 |
1,610 |
-2.54% |
6,600 |
| 2025/4/2 |
1,671 |
1,680 |
1,641 |
1,652 |
-1.73% |
2,500 |
| 2025/4/1 |
1,703 |
1,722 |
1,673 |
1,681 |
-0.12% |
10,200 |
| 2025/3/31 |
1,757 |
1,757 |
1,635 |
1,683 |
-4.48% |
12,800 |
| 2025/3/28 |
1,788 |
1,788 |
1,744 |
1,762 |
-3.61% |
14,700 |
| 2025/3/27 |
1,813 |
1,835 |
1,813 |
1,828 |
+0.83% |
11,300 |
| 2025/3/26 |
1,810 |
1,815 |
1,807 |
1,813 |
+0.33% |
4,700 |
| 2025/3/25 |
1,802 |
1,813 |
1,802 |
1,807 |
+0.33% |
2,200 |
| 2025/3/24 |
1,831 |
1,831 |
1,791 |
1,801 |
-1.64% |
16,200 |
| 2025/3/21 |
1,822 |
1,837 |
1,822 |
1,831 |
+0.60% |
8,700 |
| 2025/3/19 |
1,825 |
1,828 |
1,820 |
1,820 |
-0.27% |
6,100 |
| 2025/3/18 |
1,821 |
1,825 |
1,816 |
1,825 |
+0.50% |
5,900 |
| 2025/3/17 |
1,810 |
1,820 |
1,810 |
1,816 |
+0.33% |
3,200 |
| 2025/3/14 |
1,811 |
1,814 |
1,810 |
1,810 |
+0.00% |
3,500 |
| 2025/3/13 |
1,820 |
1,826 |
1,810 |
1,810 |
-0.55% |
4,700 |
| 2025/3/12 |
1,800 |
1,830 |
1,800 |
1,820 |
+1.28% |
2,700 |
| 2025/3/11 |
1,823 |
1,825 |
1,750 |
1,797 |
-1.64% |
11,000 |
| 2025/3/10 |
1,803 |
1,827 |
1,800 |
1,827 |
+1.56% |
5,100 |
| 2025/3/7 |
1,799 |
1,803 |
1,786 |
1,799 |
+0.00% |
4,600 |
| 2025/3/6 |
1,799 |
1,804 |
1,797 |
1,799 |
+0.00% |
2,600 |
| 2025/3/5 |
1,770 |
1,800 |
1,765 |
1,799 |
+1.12% |
8,400 |
| 2025/3/4 |
1,763 |
1,782 |
1,763 |
1,779 |
+0.06% |
3,000 |
| 2025/3/3 |
1,768 |
1,778 |
1,759 |
1,778 |
+0.79% |
5,700 |
| 2025/2/28 |
1,753 |
1,764 |
1,745 |
1,764 |
+0.86% |
5,900 |
| 2025/2/27 |
1,748 |
1,760 |
1,743 |
1,749 |
+0.34% |
3,800 |
| 2025/2/26 |
1,741 |
1,754 |
1,741 |
1,743 |
+0.40% |
6,000 |
| 2025/2/25 |
1,730 |
1,747 |
1,727 |
1,736 |
+0.52% |
2,600 |
| 2025/2/21 |
1,734 |
1,735 |
1,721 |
1,727 |
-0.46% |
2,100 |
| 2025/2/20 |
1,740 |
1,745 |
1,705 |
1,735 |
-0.17% |
7,700 |
| 2025/2/19 |
1,717 |
1,748 |
1,717 |
1,738 |
+1.05% |
5,400 |
| 2025/2/18 |
1,710 |
1,720 |
1,702 |
1,720 |
+0.58% |
3,800 |
| 2025/2/17 |
1,691 |
1,710 |
1,691 |
1,710 |
+0.47% |
3,700 |
| 2025/2/14 |
1,740 |
1,751 |
1,697 |
1,702 |
-2.18% |
8,600 |
| 2025/2/13 |
1,739 |
1,740 |
1,722 |
1,740 |
+1.05% |
3,800 |
| 2025/2/12 |
1,717 |
1,740 |
1,706 |
1,722 |
+0.29% |
4,500 |
| 2025/2/10 |
1,712 |
1,730 |
1,695 |
1,717 |
+1.12% |
2,700 |
| 2025/2/7 |
1,730 |
1,730 |
1,651 |
1,698 |
-1.28% |
20,200 |
| 2025/2/6 |
1,724 |
1,759 |
1,711 |
1,720 |
+0.94% |
20,700 |
| 2025/2/5 |
1,709 |
1,711 |
1,700 |
1,704 |
+0.18% |
3,300 |
| 2025/2/4 |
1,700 |
1,719 |
1,700 |
1,701 |
+0.41% |
7,900 |
| 2025/2/3 |
1,668 |
1,694 |
1,658 |
1,694 |
+2.42% |
9,300 |
| 2025/1/31 |
1,668 |
1,668 |
1,644 |
1,654 |
+0.06% |
9,500 |
| 2025/1/30 |
1,664 |
1,664 |
1,653 |
1,653 |
+0.06% |
600 |
| 2025/1/29 |
1,640 |
1,660 |
1,640 |
1,652 |
+0.73% |
1,900 |
| 2025/1/28 |
1,640 |
1,641 |
1,640 |
1,640 |
-0.67% |
1,300 |
| 2025/1/27 |
1,660 |
1,669 |
1,644 |
1,651 |
-0.36% |
1,700 |
| 2025/1/24 |
1,648 |
1,657 |
1,633 |
1,657 |
+1.04% |
1,700 |
| 2025/1/23 |
1,633 |
1,649 |
1,629 |
1,640 |
-0.61% |
1,200 |
| 2025/1/22 |
1,661 |
1,666 |
1,650 |
1,650 |
-0.66% |
1,400 |
| 2025/1/21 |
1,655 |
1,672 |
1,650 |
1,661 |
+0.00% |
1,400 |
| 2025/1/20 |
1,675 |
1,675 |
1,661 |
1,661 |
+0.00% |
1,800 |
| 2025/1/17 |
1,652 |
1,661 |
1,650 |
1,661 |
+0.36% |
1,200 |
| 2025/1/16 |
1,662 |
1,675 |
1,655 |
1,655 |
-0.42% |
3,800 |
| 2025/1/15 |
1,660 |
1,677 |
1,660 |
1,662 |
+0.12% |
1,100 |
| 2025/1/14 |
1,676 |
1,677 |
1,655 |
1,660 |
-0.95% |
5,800 |
|
