| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,854 |
2,885 |
2,846 |
2,870 |
+1.06% |
9,200 |
| 2025/7/11 |
2,797 |
2,850 |
2,797 |
2,840 |
+1.54% |
8,200 |
| 2025/7/10 |
2,811 |
2,824 |
2,797 |
2,797 |
-0.11% |
10,700 |
| 2025/7/9 |
2,800 |
2,831 |
2,800 |
2,800 |
+0.04% |
7,900 |
| 2025/7/8 |
2,815 |
2,819 |
2,791 |
2,799 |
-0.57% |
11,400 |
| 2025/7/7 |
2,859 |
2,859 |
2,814 |
2,815 |
-1.12% |
6,000 |
| 2025/7/4 |
2,869 |
2,869 |
2,847 |
2,847 |
-0.35% |
2,300 |
| 2025/7/3 |
2,841 |
2,865 |
2,841 |
2,857 |
+0.21% |
4,600 |
| 2025/7/2 |
2,856 |
2,864 |
2,841 |
2,851 |
+0.35% |
6,700 |
| 2025/7/1 |
2,865 |
2,865 |
2,841 |
2,841 |
-0.84% |
4,000 |
| 2025/6/30 |
2,886 |
2,886 |
2,862 |
2,865 |
-0.49% |
6,200 |
| 2025/6/27 |
2,832 |
2,879 |
2,828 |
2,879 |
+1.77% |
12,200 |
| 2025/6/26 |
2,827 |
2,840 |
2,819 |
2,829 |
+0.68% |
6,300 |
| 2025/6/25 |
2,832 |
2,837 |
2,789 |
2,810 |
-0.74% |
13,500 |
| 2025/6/24 |
2,875 |
2,875 |
2,831 |
2,831 |
+0.00% |
6,200 |
| 2025/6/23 |
2,877 |
2,877 |
2,831 |
2,831 |
-0.70% |
1,700 |
| 2025/6/20 |
2,859 |
2,870 |
2,840 |
2,851 |
-0.28% |
5,200 |
| 2025/6/19 |
2,865 |
2,880 |
2,854 |
2,859 |
-0.07% |
6,000 |
| 2025/6/18 |
2,824 |
2,879 |
2,824 |
2,861 |
+0.67% |
6,000 |
| 2025/6/17 |
2,841 |
2,844 |
2,821 |
2,842 |
+0.11% |
5,500 |
| 2025/6/16 |
2,837 |
2,842 |
2,814 |
2,839 |
+0.67% |
8,200 |
| 2025/6/13 |
2,857 |
2,864 |
2,800 |
2,820 |
-1.57% |
13,900 |
| 2025/6/12 |
2,864 |
2,892 |
2,861 |
2,865 |
+0.53% |
10,100 |
| 2025/6/11 |
2,825 |
2,876 |
2,825 |
2,850 |
+0.92% |
9,900 |
| 2025/6/10 |
2,849 |
2,860 |
2,824 |
2,824 |
-0.91% |
7,000 |
| 2025/6/9 |
2,856 |
2,876 |
2,845 |
2,850 |
+0.28% |
5,900 |
| 2025/6/6 |
2,878 |
2,878 |
2,840 |
2,842 |
-1.04% |
4,400 |
| 2025/6/5 |
2,890 |
2,893 |
2,865 |
2,872 |
-0.79% |
5,100 |
| 2025/6/4 |
2,846 |
2,895 |
2,846 |
2,895 |
+1.79% |
8,100 |
| 2025/6/3 |
2,897 |
2,900 |
2,840 |
2,844 |
-1.86% |
12,600 |
| 2025/6/2 |
2,930 |
2,951 |
2,898 |
2,898 |
-1.63% |
5,700 |
| 2025/5/30 |
2,912 |
2,953 |
2,892 |
2,946 |
+0.55% |
13,600 |
| 2025/5/29 |
2,950 |
2,962 |
2,911 |
2,930 |
+0.21% |
7,500 |
| 2025/5/28 |
2,970 |
2,970 |
2,911 |
2,924 |
-1.45% |
8,300 |
| 2025/5/27 |
2,976 |
2,985 |
2,937 |
2,967 |
-0.27% |
7,700 |
| 2025/5/26 |
2,926 |
2,976 |
2,926 |
2,975 |
+1.88% |
8,400 |
| 2025/5/23 |
2,938 |
2,950 |
2,905 |
2,920 |
+0.21% |
7,700 |
| 2025/5/22 |
2,895 |
2,930 |
2,885 |
2,914 |
-0.21% |
8,300 |
| 2025/5/21 |
2,891 |
2,934 |
2,890 |
2,920 |
+0.90% |
6,500 |
| 2025/5/20 |
2,965 |
2,986 |
2,883 |
2,894 |
-2.33% |
15,200 |
| 2025/5/19 |
3,000 |
3,010 |
2,942 |
2,963 |
-3.49% |
13,900 |
| 2025/5/16 |
3,085 |
3,110 |
3,005 |
3,070 |
-0.97% |
19,800 |
| 2025/5/15 |
3,495 |
3,555 |
2,986 |
3,100 |
-12.80% |
92,400 |
| 2025/5/14 |
3,205 |
3,555 |
3,140 |
3,555 |
+10.40% |
79,000 |
| 2025/5/13 |
3,245 |
3,255 |
3,195 |
3,220 |
+0.62% |
4,900 |
| 2025/5/12 |
3,230 |
3,260 |
3,195 |
3,200 |
+0.16% |
6,000 |
| 2025/5/9 |
3,150 |
3,225 |
3,135 |
3,195 |
+1.27% |
10,000 |
| 2025/5/8 |
3,050 |
3,155 |
3,020 |
3,155 |
+3.44% |
18,800 |
| 2025/5/7 |
3,070 |
3,080 |
3,040 |
3,050 |
-0.33% |
5,600 |
| 2025/5/2 |
3,065 |
3,090 |
3,020 |
3,060 |
-0.16% |
6,600 |
| 2025/5/1 |
3,105 |
3,120 |
3,055 |
3,065 |
-1.92% |
19,100 |
| 2025/4/30 |
3,090 |
3,170 |
3,090 |
3,125 |
+1.13% |
10,700 |
| 2025/4/28 |
3,210 |
3,245 |
3,090 |
3,090 |
-3.74% |
14,000 |
| 2025/4/25 |
3,225 |
3,240 |
3,200 |
3,210 |
+0.47% |
9,000 |
| 2025/4/24 |
3,185 |
3,210 |
3,155 |
3,195 |
+0.31% |
15,200 |
| 2025/4/23 |
3,155 |
3,220 |
3,135 |
3,185 |
+1.92% |
25,800 |
| 2025/4/22 |
3,125 |
3,165 |
3,080 |
3,125 |
+1.63% |
12,200 |
| 2025/4/21 |
3,075 |
3,135 |
3,075 |
3,075 |
+0.00% |
7,700 |
| 2025/4/18 |
2,984 |
3,085 |
2,971 |
3,075 |
+3.85% |
14,500 |
| 2025/4/17 |
2,925 |
2,998 |
2,925 |
2,961 |
+1.23% |
11,500 |
| 2025/4/16 |
2,925 |
2,954 |
2,917 |
2,925 |
+0.07% |
5,700 |
| 2025/4/15 |
2,910 |
2,949 |
2,898 |
2,923 |
+0.58% |
9,300 |
| 2025/4/14 |
2,949 |
2,956 |
2,899 |
2,906 |
+0.14% |
9,400 |
| 2025/4/11 |
2,855 |
2,946 |
2,794 |
2,902 |
+0.69% |
15,100 |
| 2025/4/10 |
2,829 |
2,899 |
2,829 |
2,882 |
+5.30% |
12,100 |
| 2025/4/9 |
2,703 |
2,837 |
2,680 |
2,737 |
-1.90% |
15,600 |
| 2025/4/8 |
2,673 |
2,800 |
2,673 |
2,790 |
+6.37% |
21,800 |
| 2025/4/7 |
2,635 |
2,689 |
2,561 |
2,623 |
-5.82% |
30,500 |
| 2025/4/4 |
2,850 |
2,860 |
2,749 |
2,785 |
-5.43% |
33,200 |
| 2025/4/3 |
2,909 |
2,955 |
2,852 |
2,945 |
-1.67% |
26,500 |
| 2025/4/2 |
2,978 |
3,020 |
2,940 |
2,995 |
+0.17% |
12,900 |
| 2025/4/1 |
3,015 |
3,035 |
2,978 |
2,990 |
+0.20% |
13,600 |
| 2025/3/31 |
2,990 |
3,030 |
2,940 |
2,984 |
-1.03% |
28,200 |
| 2025/3/28 |
3,030 |
3,055 |
2,990 |
3,015 |
-2.11% |
25,900 |
| 2025/3/27 |
3,045 |
3,080 |
3,015 |
3,080 |
+0.49% |
15,400 |
| 2025/3/26 |
3,055 |
3,075 |
3,020 |
3,065 |
+0.49% |
15,300 |
| 2025/3/25 |
3,025 |
3,095 |
3,005 |
3,050 |
+1.50% |
13,500 |
| 2025/3/24 |
2,953 |
3,015 |
2,953 |
3,005 |
+2.35% |
15,600 |
| 2025/3/21 |
2,938 |
2,950 |
2,904 |
2,936 |
+0.27% |
7,300 |
| 2025/3/19 |
2,869 |
2,929 |
2,861 |
2,928 |
+1.04% |
10,100 |
| 2025/3/18 |
2,898 |
2,901 |
2,863 |
2,898 |
+0.38% |
7,500 |
| 2025/3/17 |
2,864 |
2,889 |
2,851 |
2,887 |
+0.91% |
9,500 |
| 2025/3/14 |
2,821 |
2,864 |
2,821 |
2,861 |
+1.81% |
10,800 |
| 2025/3/13 |
2,809 |
2,821 |
2,791 |
2,810 |
-0.39% |
23,300 |
| 2025/3/12 |
2,827 |
2,827 |
2,796 |
2,821 |
+0.18% |
5,700 |
| 2025/3/11 |
2,831 |
2,831 |
2,789 |
2,816 |
-0.49% |
8,400 |
| 2025/3/10 |
2,858 |
2,858 |
2,780 |
2,830 |
+0.04% |
10,200 |
| 2025/3/7 |
2,815 |
2,854 |
2,800 |
2,829 |
-0.74% |
14,100 |
| 2025/3/6 |
2,804 |
2,850 |
2,796 |
2,850 |
+1.79% |
13,300 |
| 2025/3/5 |
2,769 |
2,800 |
2,722 |
2,800 |
+1.63% |
18,800 |
| 2025/3/4 |
2,739 |
2,768 |
2,720 |
2,755 |
+0.69% |
13,200 |
| 2025/3/3 |
2,708 |
2,737 |
2,660 |
2,736 |
+2.20% |
10,600 |
| 2025/2/28 |
2,683 |
2,695 |
2,642 |
2,677 |
+0.00% |
9,900 |
| 2025/2/27 |
2,696 |
2,698 |
2,677 |
2,677 |
-0.30% |
3,600 |
| 2025/2/26 |
2,712 |
2,712 |
2,663 |
2,685 |
-0.48% |
7,000 |
| 2025/2/25 |
2,704 |
2,708 |
2,681 |
2,698 |
-0.22% |
5,100 |
| 2025/2/21 |
2,703 |
2,713 |
2,685 |
2,704 |
-0.22% |
9,600 |
| 2025/2/20 |
2,713 |
2,727 |
2,698 |
2,710 |
-0.55% |
7,800 |
| 2025/2/19 |
2,712 |
2,728 |
2,712 |
2,725 |
+0.52% |
7,300 |
| 2025/2/18 |
2,730 |
2,730 |
2,707 |
2,711 |
-0.77% |
3,900 |
| 2025/2/17 |
2,748 |
2,759 |
2,732 |
2,732 |
-0.29% |
7,000 |
| 2025/2/14 |
2,748 |
2,748 |
2,725 |
2,740 |
-0.11% |
10,000 |
| 2025/2/13 |
2,720 |
2,749 |
2,720 |
2,743 |
+1.29% |
6,900 |
| 2025/2/12 |
2,705 |
2,725 |
2,697 |
2,708 |
+0.67% |
5,800 |
| 2025/2/10 |
2,690 |
2,710 |
2,690 |
2,690 |
+0.11% |
5,100 |
| 2025/2/7 |
2,707 |
2,710 |
2,687 |
2,687 |
+0.07% |
3,300 |
| 2025/2/6 |
2,685 |
2,710 |
2,659 |
2,685 |
+0.07% |
6,400 |
| 2025/2/5 |
2,666 |
2,695 |
2,663 |
2,683 |
+0.71% |
8,500 |
| 2025/2/4 |
2,681 |
2,691 |
2,643 |
2,664 |
+0.00% |
7,900 |
| 2025/2/3 |
2,740 |
2,758 |
2,664 |
2,664 |
-3.37% |
16,500 |
| 2025/1/31 |
2,765 |
2,796 |
2,720 |
2,757 |
-0.29% |
17,000 |
| 2025/1/30 |
2,768 |
2,774 |
2,751 |
2,765 |
-0.72% |
6,500 |
| 2025/1/29 |
2,775 |
2,785 |
2,769 |
2,785 |
+0.43% |
2,200 |
| 2025/1/28 |
2,782 |
2,789 |
2,752 |
2,773 |
-0.04% |
8,600 |
| 2025/1/27 |
2,761 |
2,785 |
2,746 |
2,774 |
+1.61% |
9,300 |
| 2025/1/24 |
2,750 |
2,752 |
2,725 |
2,730 |
+0.33% |
5,600 |
| 2025/1/23 |
2,713 |
2,730 |
2,710 |
2,721 |
+0.00% |
4,100 |
| 2025/1/22 |
2,704 |
2,730 |
2,701 |
2,721 |
+0.67% |
7,900 |
| 2025/1/21 |
2,703 |
2,717 |
2,697 |
2,703 |
+0.00% |
2,500 |
| 2025/1/20 |
2,693 |
2,720 |
2,693 |
2,703 |
+0.37% |
3,500 |
| 2025/1/17 |
2,681 |
2,718 |
2,667 |
2,693 |
-0.19% |
8,700 |
| 2025/1/16 |
2,716 |
2,724 |
2,690 |
2,698 |
-0.66% |
9,000 |
| 2025/1/15 |
2,736 |
2,736 |
2,702 |
2,716 |
-0.51% |
15,600 |
|
