| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,240 |
2,298 |
2,230 |
2,264 |
+2.54% |
34,700 |
| 2025/7/11 |
2,242 |
2,242 |
2,182 |
2,208 |
-0.27% |
10,100 |
| 2025/7/10 |
2,220 |
2,240 |
2,214 |
2,214 |
-0.27% |
5,200 |
| 2025/7/9 |
2,278 |
2,278 |
2,201 |
2,220 |
-2.42% |
14,200 |
| 2025/7/8 |
2,229 |
2,275 |
2,184 |
2,275 |
+2.02% |
17,400 |
| 2025/7/7 |
2,181 |
2,235 |
2,129 |
2,230 |
+2.25% |
18,200 |
| 2025/7/4 |
2,219 |
2,219 |
2,150 |
2,181 |
-2.15% |
23,700 |
| 2025/7/3 |
2,200 |
2,274 |
2,176 |
2,229 |
+0.54% |
12,500 |
| 2025/7/2 |
2,252 |
2,319 |
2,205 |
2,217 |
-3.69% |
13,000 |
| 2025/7/1 |
2,363 |
2,389 |
2,253 |
2,302 |
-0.48% |
24,000 |
| 2025/6/30 |
2,254 |
2,411 |
2,250 |
2,313 |
+4.95% |
21,000 |
| 2025/6/27 |
2,160 |
2,237 |
2,160 |
2,204 |
+2.75% |
8,900 |
| 2025/6/26 |
2,222 |
2,227 |
2,106 |
2,145 |
-1.74% |
14,500 |
| 2025/6/25 |
2,243 |
2,243 |
2,174 |
2,183 |
+1.87% |
27,500 |
| 2025/6/24 |
2,146 |
2,311 |
2,116 |
2,143 |
+0.23% |
26,300 |
| 2025/6/23 |
2,129 |
2,138 |
2,066 |
2,138 |
+0.42% |
6,600 |
| 2025/6/20 |
2,088 |
2,138 |
2,042 |
2,129 |
+2.21% |
21,400 |
| 2025/6/19 |
2,049 |
2,086 |
2,016 |
2,083 |
+2.11% |
19,800 |
| 2025/6/18 |
2,000 |
2,059 |
1,998 |
2,040 |
+3.24% |
14,000 |
| 2025/6/17 |
1,999 |
2,010 |
1,935 |
1,976 |
-2.03% |
27,400 |
| 2025/6/16 |
1,920 |
2,019 |
1,852 |
2,017 |
+5.60% |
57,400 |
| 2025/6/13 |
1,951 |
1,959 |
1,882 |
1,910 |
-1.75% |
18,400 |
| 2025/6/12 |
1,985 |
1,985 |
1,912 |
1,944 |
-2.07% |
12,600 |
| 2025/6/11 |
2,010 |
2,030 |
1,985 |
1,985 |
-1.00% |
14,300 |
| 2025/6/10 |
1,949 |
2,025 |
1,949 |
2,005 |
+3.67% |
21,200 |
| 2025/6/9 |
1,954 |
1,955 |
1,900 |
1,934 |
+0.99% |
13,200 |
| 2025/6/6 |
1,860 |
1,915 |
1,850 |
1,915 |
+2.96% |
5,300 |
| 2025/6/5 |
1,900 |
1,900 |
1,825 |
1,860 |
-1.59% |
7,500 |
| 2025/6/4 |
1,895 |
2,149 |
1,890 |
1,890 |
+0.32% |
247,600 |
| 2025/6/3 |
1,792 |
1,898 |
1,792 |
1,884 |
+5.19% |
13,200 |
| 2025/6/2 |
1,808 |
1,809 |
1,769 |
1,791 |
-0.67% |
3,200 |
| 2025/5/30 |
1,770 |
1,806 |
1,770 |
1,803 |
+1.35% |
1,900 |
| 2025/5/29 |
1,769 |
1,800 |
1,769 |
1,779 |
-1.00% |
1,800 |
| 2025/5/28 |
1,770 |
1,820 |
1,760 |
1,797 |
+1.58% |
8,500 |
| 2025/5/27 |
1,741 |
1,790 |
1,729 |
1,769 |
+2.08% |
7,000 |
| 2025/5/26 |
1,712 |
1,753 |
1,712 |
1,733 |
+1.29% |
8,500 |
| 2025/5/23 |
1,731 |
1,743 |
1,704 |
1,711 |
-1.16% |
5,000 |
| 2025/5/22 |
1,715 |
1,733 |
1,704 |
1,731 |
+0.82% |
4,900 |
| 2025/5/21 |
1,745 |
1,745 |
1,715 |
1,717 |
-1.60% |
2,300 |
| 2025/5/20 |
1,752 |
1,789 |
1,712 |
1,745 |
-0.68% |
10,900 |
| 2025/5/19 |
1,824 |
1,824 |
1,715 |
1,757 |
-1.84% |
103,000 |
| 2025/5/16 |
1,791 |
1,860 |
1,639 |
1,790 |
-1.10% |
47,100 |
| 2025/5/15 |
1,800 |
1,810 |
1,762 |
1,810 |
+0.56% |
2,900 |
| 2025/5/14 |
1,821 |
1,821 |
1,767 |
1,800 |
-2.07% |
7,800 |
| 2025/5/13 |
1,774 |
1,838 |
1,745 |
1,838 |
+4.49% |
11,200 |
| 2025/5/12 |
1,768 |
1,768 |
1,713 |
1,759 |
-0.34% |
11,100 |
| 2025/5/9 |
1,744 |
1,765 |
1,735 |
1,765 |
-0.28% |
2,700 |
| 2025/5/8 |
1,766 |
1,770 |
1,726 |
1,770 |
-0.45% |
2,500 |
| 2025/5/7 |
1,697 |
1,786 |
1,690 |
1,778 |
+5.21% |
6,500 |
| 2025/5/2 |
1,715 |
1,781 |
1,677 |
1,690 |
-1.46% |
16,600 |
| 2025/5/1 |
1,690 |
1,719 |
1,690 |
1,715 |
+1.24% |
3,700 |
| 2025/4/30 |
1,730 |
1,730 |
1,692 |
1,694 |
-2.08% |
5,400 |
| 2025/4/28 |
1,750 |
1,754 |
1,726 |
1,730 |
-1.14% |
3,800 |
| 2025/4/25 |
1,760 |
1,779 |
1,750 |
1,750 |
-0.91% |
3,000 |
| 2025/4/24 |
1,777 |
1,810 |
1,757 |
1,766 |
+0.63% |
5,300 |
| 2025/4/23 |
1,778 |
1,778 |
1,755 |
1,755 |
-0.68% |
500 |
| 2025/4/22 |
1,765 |
1,792 |
1,751 |
1,767 |
+0.80% |
1,100 |
| 2025/4/21 |
1,797 |
1,819 |
1,753 |
1,753 |
-1.46% |
3,600 |
| 2025/4/18 |
1,811 |
1,811 |
1,772 |
1,779 |
-2.04% |
4,600 |
| 2025/4/17 |
1,747 |
1,816 |
1,732 |
1,816 |
+3.01% |
3,300 |
| 2025/4/16 |
1,760 |
1,763 |
1,735 |
1,763 |
-1.73% |
3,300 |
| 2025/4/15 |
1,798 |
1,798 |
1,741 |
1,794 |
+0.00% |
2,500 |
| 2025/4/14 |
1,730 |
1,794 |
1,730 |
1,794 |
+3.64% |
4,600 |
| 2025/4/11 |
1,690 |
1,750 |
1,690 |
1,731 |
+0.06% |
3,700 |
| 2025/4/10 |
1,775 |
1,775 |
1,683 |
1,730 |
+4.53% |
6,600 |
| 2025/4/9 |
1,693 |
1,719 |
1,653 |
1,655 |
-4.39% |
1,400 |
| 2025/4/8 |
1,841 |
1,841 |
1,628 |
1,731 |
+0.58% |
6,600 |
| 2025/4/7 |
1,601 |
1,721 |
1,555 |
1,721 |
-1.54% |
23,400 |
| 2025/4/4 |
1,679 |
1,748 |
1,601 |
1,748 |
+1.69% |
25,200 |
| 2025/4/3 |
1,749 |
1,760 |
1,719 |
1,719 |
-3.48% |
6,300 |
| 2025/4/2 |
1,771 |
1,787 |
1,770 |
1,781 |
+0.06% |
2,200 |
| 2025/4/1 |
1,879 |
1,879 |
1,774 |
1,780 |
-1.06% |
2,500 |
| 2025/3/31 |
1,812 |
1,834 |
1,750 |
1,799 |
-2.39% |
12,000 |
| 2025/3/28 |
1,860 |
1,882 |
1,839 |
1,843 |
-0.91% |
6,100 |
| 2025/3/27 |
1,850 |
1,895 |
1,850 |
1,860 |
-0.80% |
11,100 |
| 2025/3/26 |
1,821 |
1,887 |
1,802 |
1,875 |
+2.40% |
8,800 |
| 2025/3/25 |
1,872 |
1,879 |
1,825 |
1,831 |
-2.09% |
9,600 |
| 2025/3/24 |
1,905 |
1,923 |
1,870 |
1,870 |
-1.84% |
6,500 |
| 2025/3/21 |
1,927 |
1,927 |
1,891 |
1,905 |
-0.16% |
3,000 |
| 2025/3/19 |
1,875 |
1,915 |
1,875 |
1,908 |
+1.76% |
3,200 |
| 2025/3/18 |
1,922 |
1,928 |
1,870 |
1,875 |
-1.83% |
9,700 |
| 2025/3/17 |
1,841 |
1,915 |
1,830 |
1,910 |
+4.71% |
9,100 |
| 2025/3/14 |
1,830 |
1,907 |
1,804 |
1,824 |
-2.82% |
32,700 |
| 2025/3/13 |
1,950 |
1,957 |
1,855 |
1,877 |
-2.19% |
35,900 |
| 2025/3/12 |
1,850 |
1,938 |
1,850 |
1,919 |
+3.73% |
9,900 |
| 2025/3/11 |
1,811 |
1,850 |
1,761 |
1,850 |
+0.33% |
5,000 |
| 2025/3/10 |
1,913 |
1,916 |
1,840 |
1,844 |
-4.06% |
16,500 |
| 2025/3/7 |
1,947 |
1,954 |
1,922 |
1,922 |
-1.64% |
2,200 |
| 2025/3/6 |
1,959 |
1,979 |
1,954 |
1,954 |
-0.61% |
1,400 |
| 2025/3/5 |
1,941 |
1,989 |
1,926 |
1,966 |
-0.35% |
15,100 |
| 2025/3/4 |
1,997 |
1,997 |
1,942 |
1,973 |
-1.35% |
4,200 |
| 2025/3/3 |
2,015 |
2,017 |
2,000 |
2,000 |
+0.25% |
1,900 |
| 2025/2/28 |
1,990 |
2,002 |
1,960 |
1,995 |
-0.25% |
3,500 |
| 2025/2/27 |
2,042 |
2,045 |
2,000 |
2,000 |
-0.60% |
2,800 |
| 2025/2/26 |
2,000 |
2,012 |
1,956 |
2,012 |
+0.40% |
5,800 |
| 2025/2/25 |
2,013 |
2,040 |
2,004 |
2,004 |
-1.96% |
3,000 |
| 2025/2/21 |
2,017 |
2,063 |
2,017 |
2,044 |
+1.64% |
9,900 |
| 2025/2/20 |
2,050 |
2,078 |
2,001 |
2,011 |
-2.47% |
9,200 |
| 2025/2/19 |
2,107 |
2,148 |
2,057 |
2,062 |
-2.14% |
9,800 |
| 2025/2/18 |
2,093 |
2,146 |
2,042 |
2,107 |
+1.59% |
12,000 |
| 2025/2/17 |
2,095 |
2,095 |
2,003 |
2,074 |
-1.05% |
8,500 |
| 2025/2/14 |
2,049 |
2,148 |
2,049 |
2,096 |
+3.61% |
25,800 |
| 2025/2/13 |
2,029 |
2,059 |
2,007 |
2,023 |
+1.10% |
23,000 |
| 2025/2/12 |
2,000 |
2,048 |
1,990 |
2,001 |
+0.45% |
15,900 |
| 2025/2/10 |
1,969 |
2,048 |
1,906 |
1,992 |
+2.95% |
23,300 |
| 2025/2/7 |
1,887 |
1,935 |
1,882 |
1,935 |
+3.26% |
7,000 |
| 2025/2/6 |
1,886 |
1,902 |
1,874 |
1,874 |
+0.48% |
3,600 |
| 2025/2/5 |
1,866 |
1,880 |
1,829 |
1,865 |
-0.64% |
4,200 |
| 2025/2/4 |
1,848 |
1,877 |
1,837 |
1,877 |
+1.46% |
6,400 |
| 2025/2/3 |
1,850 |
1,850 |
1,819 |
1,850 |
-1.02% |
3,800 |
| 2025/1/31 |
1,864 |
1,898 |
1,853 |
1,869 |
-0.43% |
6,300 |
| 2025/1/30 |
1,854 |
1,877 |
1,850 |
1,877 |
+0.32% |
4,300 |
| 2025/1/29 |
1,893 |
1,893 |
1,851 |
1,871 |
+0.54% |
7,400 |
| 2025/1/28 |
1,833 |
1,946 |
1,833 |
1,861 |
+1.47% |
36,900 |
| 2025/1/27 |
1,819 |
1,835 |
1,804 |
1,834 |
+0.66% |
10,400 |
| 2025/1/24 |
1,747 |
1,836 |
1,735 |
1,822 |
+5.87% |
28,500 |
| 2025/1/23 |
1,702 |
1,745 |
1,675 |
1,721 |
-1.94% |
95,700 |
| 2025/1/22 |
1,690 |
1,761 |
1,685 |
1,755 |
+1.45% |
61,800 |
| 2025/1/21 |
1,801 |
1,801 |
1,720 |
1,730 |
-5.41% |
51,500 |
| 2025/1/20 |
1,866 |
1,866 |
1,782 |
1,829 |
-6.01% |
37,200 |
| 2025/1/17 |
1,956 |
1,996 |
1,916 |
1,946 |
+1.57% |
16,000 |
| 2025/1/16 |
1,905 |
1,980 |
1,905 |
1,916 |
+0.58% |
13,000 |
| 2025/1/15 |
1,950 |
1,951 |
1,905 |
1,905 |
-1.50% |
5,800 |
|
