| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,438 |
2,505 |
2,436 |
2,497 |
+3.31% |
28,900 |
| 2025/7/15 |
2,410 |
2,459 |
2,392 |
2,417 |
+0.37% |
8,500 |
| 2025/7/14 |
2,407 |
2,470 |
2,407 |
2,408 |
+0.25% |
14,000 |
| 2025/7/11 |
2,448 |
2,451 |
2,402 |
2,402 |
-0.91% |
15,400 |
| 2025/7/10 |
2,483 |
2,483 |
2,341 |
2,424 |
+3.59% |
61,900 |
| 2025/7/9 |
2,315 |
2,374 |
2,303 |
2,340 |
+1.87% |
24,100 |
| 2025/7/8 |
2,246 |
2,298 |
2,240 |
2,297 |
+2.64% |
17,200 |
| 2025/7/7 |
2,218 |
2,252 |
2,218 |
2,238 |
+0.90% |
11,900 |
| 2025/7/4 |
2,203 |
2,220 |
2,201 |
2,218 |
+0.14% |
10,000 |
| 2025/7/3 |
2,205 |
2,215 |
2,188 |
2,215 |
+0.82% |
6,600 |
| 2025/7/2 |
2,163 |
2,198 |
2,163 |
2,197 |
+1.29% |
7,700 |
| 2025/7/1 |
2,218 |
2,218 |
2,169 |
2,169 |
-2.21% |
12,400 |
| 2025/6/30 |
2,196 |
2,218 |
2,190 |
2,218 |
+1.65% |
8,000 |
| 2025/6/27 |
2,175 |
2,182 |
2,167 |
2,182 |
+0.41% |
6,700 |
| 2025/6/26 |
2,177 |
2,190 |
2,166 |
2,173 |
+0.00% |
8,900 |
| 2025/6/25 |
2,162 |
2,173 |
2,158 |
2,173 |
+0.51% |
9,200 |
| 2025/6/24 |
2,178 |
2,178 |
2,151 |
2,162 |
+0.75% |
8,800 |
| 2025/6/23 |
2,173 |
2,173 |
2,131 |
2,146 |
-1.24% |
16,600 |
| 2025/6/20 |
2,170 |
2,180 |
2,155 |
2,173 |
+0.88% |
9,000 |
| 2025/6/19 |
2,222 |
2,222 |
2,154 |
2,154 |
-1.78% |
17,000 |
| 2025/6/18 |
2,200 |
2,212 |
2,190 |
2,193 |
-0.63% |
13,600 |
| 2025/6/17 |
2,230 |
2,252 |
2,191 |
2,207 |
-0.76% |
23,800 |
| 2025/6/16 |
2,193 |
2,224 |
2,189 |
2,224 |
+2.92% |
11,400 |
| 2025/6/13 |
2,200 |
2,200 |
2,160 |
2,161 |
-1.68% |
7,400 |
| 2025/6/12 |
2,206 |
2,206 |
2,176 |
2,198 |
+1.29% |
3,600 |
| 2025/6/11 |
2,200 |
2,200 |
2,162 |
2,170 |
-1.36% |
13,800 |
| 2025/6/10 |
2,270 |
2,270 |
2,200 |
2,200 |
-2.57% |
14,700 |
| 2025/6/9 |
2,230 |
2,264 |
2,204 |
2,258 |
+1.48% |
12,700 |
| 2025/6/6 |
2,216 |
2,229 |
2,190 |
2,225 |
+0.23% |
8,800 |
| 2025/6/5 |
2,196 |
2,223 |
2,185 |
2,220 |
+1.51% |
13,500 |
| 2025/6/4 |
2,132 |
2,188 |
2,129 |
2,187 |
+2.77% |
16,600 |
| 2025/6/3 |
2,130 |
2,130 |
2,121 |
2,128 |
+0.33% |
5,900 |
| 2025/6/2 |
2,122 |
2,130 |
2,114 |
2,121 |
+0.52% |
12,400 |
| 2025/5/30 |
2,078 |
2,110 |
2,078 |
2,110 |
+1.44% |
5,600 |
| 2025/5/29 |
2,132 |
2,132 |
2,080 |
2,080 |
-1.14% |
12,500 |
| 2025/5/28 |
2,100 |
2,110 |
2,091 |
2,104 |
+0.67% |
4,500 |
| 2025/5/27 |
2,106 |
2,106 |
2,090 |
2,090 |
-0.10% |
2,300 |
| 2025/5/26 |
2,073 |
2,115 |
2,073 |
2,092 |
+0.97% |
12,100 |
| 2025/5/23 |
2,078 |
2,098 |
2,070 |
2,072 |
-0.10% |
7,500 |
| 2025/5/22 |
2,097 |
2,097 |
2,073 |
2,074 |
-0.24% |
2,100 |
| 2025/5/21 |
2,092 |
2,100 |
2,079 |
2,079 |
+0.14% |
5,700 |
| 2025/5/20 |
2,108 |
2,108 |
2,072 |
2,076 |
-1.14% |
6,200 |
| 2025/5/19 |
2,096 |
2,110 |
2,083 |
2,100 |
+0.96% |
5,500 |
| 2025/5/16 |
2,090 |
2,105 |
2,071 |
2,080 |
-0.48% |
11,500 |
| 2025/5/15 |
2,065 |
2,112 |
2,052 |
2,090 |
+0.48% |
11,200 |
| 2025/5/14 |
2,084 |
2,084 |
2,036 |
2,080 |
+1.36% |
20,600 |
| 2025/5/13 |
2,148 |
2,149 |
2,050 |
2,052 |
-4.25% |
39,100 |
| 2025/5/12 |
2,143 |
2,149 |
2,080 |
2,143 |
+0.85% |
32,500 |
| 2025/5/9 |
2,110 |
2,156 |
2,110 |
2,125 |
+0.95% |
7,500 |
| 2025/5/8 |
2,130 |
2,130 |
2,090 |
2,105 |
-1.22% |
9,100 |
| 2025/5/7 |
2,100 |
2,140 |
2,100 |
2,131 |
+1.48% |
9,500 |
| 2025/5/2 |
2,117 |
2,120 |
2,080 |
2,100 |
-0.05% |
8,300 |
| 2025/5/1 |
2,158 |
2,158 |
2,101 |
2,101 |
-2.60% |
9,400 |
| 2025/4/30 |
2,157 |
2,167 |
2,131 |
2,157 |
+1.13% |
12,600 |
| 2025/4/28 |
2,125 |
2,159 |
2,104 |
2,133 |
+1.47% |
12,800 |
| 2025/4/25 |
2,101 |
2,132 |
2,084 |
2,102 |
+0.05% |
8,600 |
| 2025/4/24 |
2,099 |
2,108 |
2,062 |
2,101 |
+1.25% |
10,300 |
| 2025/4/23 |
2,117 |
2,117 |
2,052 |
2,075 |
-0.05% |
6,700 |
| 2025/4/22 |
2,077 |
2,099 |
2,070 |
2,076 |
-0.57% |
4,800 |
| 2025/4/21 |
2,130 |
2,130 |
2,073 |
2,088 |
-0.62% |
7,800 |
| 2025/4/18 |
2,028 |
2,101 |
2,028 |
2,101 |
+3.29% |
14,700 |
| 2025/4/17 |
2,034 |
2,062 |
2,034 |
2,034 |
-0.73% |
7,200 |
| 2025/4/16 |
2,041 |
2,049 |
2,019 |
2,049 |
+0.44% |
9,400 |
| 2025/4/15 |
1,997 |
2,040 |
1,997 |
2,040 |
+2.72% |
11,700 |
| 2025/4/14 |
1,937 |
1,990 |
1,921 |
1,986 |
+3.87% |
13,400 |
| 2025/4/11 |
1,917 |
1,934 |
1,865 |
1,912 |
-1.44% |
11,900 |
| 2025/4/10 |
1,955 |
1,955 |
1,840 |
1,940 |
+5.72% |
38,600 |
| 2025/4/9 |
1,877 |
1,877 |
1,800 |
1,835 |
-3.73% |
20,100 |
| 2025/4/8 |
1,825 |
1,995 |
1,825 |
1,906 |
+9.23% |
35,500 |
| 2025/4/7 |
1,750 |
1,818 |
1,725 |
1,745 |
-8.01% |
84,200 |
| 2025/4/4 |
1,955 |
1,985 |
1,800 |
1,897 |
-4.91% |
51,400 |
| 2025/4/3 |
1,901 |
2,020 |
1,900 |
1,995 |
-0.20% |
27,400 |
| 2025/4/2 |
2,060 |
2,060 |
1,975 |
1,999 |
-3.34% |
20,600 |
| 2025/4/1 |
2,110 |
2,129 |
2,051 |
2,068 |
-1.85% |
9,400 |
| 2025/3/31 |
2,077 |
2,118 |
2,024 |
2,107 |
-0.61% |
17,200 |
| 2025/3/28 |
2,101 |
2,146 |
2,100 |
2,120 |
-3.50% |
26,700 |
| 2025/3/27 |
2,185 |
2,200 |
2,163 |
2,197 |
+0.23% |
16,300 |
| 2025/3/26 |
2,193 |
2,211 |
2,185 |
2,192 |
-0.81% |
8,300 |
| 2025/3/25 |
2,161 |
2,210 |
2,140 |
2,210 |
+1.56% |
15,900 |
| 2025/3/24 |
2,247 |
2,248 |
2,161 |
2,176 |
-2.73% |
50,400 |
| 2025/3/21 |
2,228 |
2,249 |
2,197 |
2,237 |
+0.40% |
19,800 |
| 2025/3/19 |
2,146 |
2,228 |
2,130 |
2,228 |
+3.15% |
15,700 |
| 2025/3/18 |
2,130 |
2,174 |
2,122 |
2,160 |
+1.89% |
20,000 |
| 2025/3/17 |
2,189 |
2,196 |
2,102 |
2,120 |
-1.53% |
22,800 |
| 2025/3/14 |
2,062 |
2,155 |
2,053 |
2,153 |
+3.06% |
26,500 |
| 2025/3/13 |
2,002 |
2,089 |
2,000 |
2,089 |
+4.03% |
33,400 |
| 2025/3/12 |
1,977 |
2,010 |
1,977 |
2,008 |
+1.31% |
5,300 |
| 2025/3/11 |
1,999 |
2,012 |
1,927 |
1,982 |
-1.25% |
26,300 |
| 2025/3/10 |
1,955 |
2,011 |
1,947 |
2,007 |
+2.66% |
37,300 |
| 2025/3/7 |
1,940 |
1,956 |
1,935 |
1,955 |
+0.77% |
9,100 |
| 2025/3/6 |
1,945 |
1,945 |
1,935 |
1,940 |
+0.62% |
5,700 |
| 2025/3/5 |
1,909 |
1,955 |
1,906 |
1,928 |
+0.89% |
7,300 |
| 2025/3/4 |
1,920 |
1,941 |
1,911 |
1,911 |
-1.80% |
10,400 |
| 2025/3/3 |
1,945 |
1,976 |
1,945 |
1,946 |
+0.21% |
9,900 |
| 2025/2/28 |
1,944 |
1,944 |
1,914 |
1,942 |
-0.15% |
4,100 |
| 2025/2/27 |
1,927 |
1,945 |
1,903 |
1,945 |
+2.42% |
9,700 |
| 2025/2/26 |
1,928 |
1,928 |
1,896 |
1,899 |
-0.94% |
6,200 |
| 2025/2/25 |
1,888 |
1,929 |
1,876 |
1,917 |
+0.52% |
6,800 |
| 2025/2/21 |
1,925 |
1,928 |
1,905 |
1,907 |
-0.94% |
6,400 |
| 2025/2/20 |
1,971 |
1,971 |
1,921 |
1,925 |
-1.28% |
4,500 |
| 2025/2/19 |
1,933 |
1,960 |
1,933 |
1,950 |
+0.26% |
2,900 |
| 2025/2/18 |
1,940 |
1,961 |
1,925 |
1,945 |
+0.26% |
8,500 |
| 2025/2/17 |
1,958 |
1,994 |
1,921 |
1,940 |
+0.52% |
23,000 |
| 2025/2/14 |
1,956 |
1,956 |
1,905 |
1,930 |
-1.33% |
13,300 |
| 2025/2/13 |
1,984 |
1,990 |
1,956 |
1,956 |
-1.81% |
6,900 |
| 2025/2/12 |
1,925 |
1,995 |
1,922 |
1,992 |
+3.48% |
27,600 |
| 2025/2/10 |
1,858 |
1,937 |
1,858 |
1,925 |
+5.13% |
35,200 |
| 2025/2/7 |
1,859 |
1,888 |
1,831 |
1,831 |
-1.61% |
36,600 |
| 2025/2/6 |
1,856 |
1,883 |
1,843 |
1,861 |
+1.09% |
16,600 |
| 2025/2/5 |
1,839 |
1,848 |
1,833 |
1,841 |
+0.33% |
6,300 |
| 2025/2/4 |
1,851 |
1,851 |
1,835 |
1,835 |
-0.49% |
9,300 |
| 2025/2/3 |
1,829 |
1,852 |
1,826 |
1,844 |
+0.82% |
4,800 |
| 2025/1/31 |
1,843 |
1,854 |
1,828 |
1,829 |
-0.76% |
4,800 |
| 2025/1/30 |
1,842 |
1,843 |
1,835 |
1,843 |
+0.82% |
2,400 |
| 2025/1/29 |
1,852 |
1,864 |
1,803 |
1,828 |
-0.92% |
14,100 |
| 2025/1/28 |
1,839 |
1,845 |
1,822 |
1,845 |
+0.33% |
3,800 |
| 2025/1/27 |
1,820 |
1,850 |
1,813 |
1,839 |
+1.55% |
3,500 |
| 2025/1/24 |
1,819 |
1,846 |
1,803 |
1,811 |
-0.44% |
4,100 |
| 2025/1/23 |
1,810 |
1,819 |
1,802 |
1,819 |
+0.50% |
4,100 |
| 2025/1/22 |
1,844 |
1,847 |
1,810 |
1,810 |
-1.47% |
40,200 |
| 2025/1/21 |
1,815 |
1,840 |
1,807 |
1,837 |
+1.55% |
3,800 |
| 2025/1/20 |
1,823 |
1,860 |
1,805 |
1,809 |
-0.33% |
9,800 |
| 2025/1/17 |
1,857 |
1,857 |
1,801 |
1,815 |
-1.47% |
11,600 |
|
