| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,838 |
2,843 |
2,800 |
2,827 |
-0.81% |
24,700 |
| 2025/7/11 |
2,826 |
2,879 |
2,816 |
2,850 |
+0.85% |
14,800 |
| 2025/7/10 |
2,790 |
2,846 |
2,790 |
2,826 |
+1.62% |
10,300 |
| 2025/7/9 |
2,757 |
2,802 |
2,757 |
2,781 |
+0.98% |
7,600 |
| 2025/7/8 |
2,765 |
2,789 |
2,751 |
2,754 |
-0.94% |
10,900 |
| 2025/7/7 |
2,823 |
2,840 |
2,780 |
2,780 |
-1.21% |
12,500 |
| 2025/7/4 |
2,868 |
2,868 |
2,800 |
2,814 |
-2.05% |
12,200 |
| 2025/7/3 |
2,895 |
2,915 |
2,852 |
2,873 |
-1.58% |
12,900 |
| 2025/7/2 |
2,850 |
2,932 |
2,811 |
2,919 |
+2.17% |
16,900 |
| 2025/7/1 |
2,911 |
2,928 |
2,857 |
2,857 |
-2.96% |
22,000 |
| 2025/6/30 |
2,940 |
2,970 |
2,931 |
2,944 |
+0.14% |
9,200 |
| 2025/6/27 |
2,960 |
2,983 |
2,920 |
2,940 |
-0.14% |
12,100 |
| 2025/6/26 |
2,944 |
2,962 |
2,932 |
2,944 |
-0.10% |
15,500 |
| 2025/6/25 |
2,996 |
2,996 |
2,940 |
2,947 |
-0.87% |
15,600 |
| 2025/6/24 |
2,980 |
3,035 |
2,935 |
2,973 |
+0.58% |
21,600 |
| 2025/6/23 |
2,896 |
2,980 |
2,881 |
2,956 |
+1.58% |
26,300 |
| 2025/6/20 |
2,963 |
2,973 |
2,910 |
2,910 |
-1.36% |
28,900 |
| 2025/6/19 |
2,850 |
3,020 |
2,850 |
2,950 |
+2.86% |
43,300 |
| 2025/6/18 |
2,863 |
2,912 |
2,828 |
2,868 |
-0.73% |
32,300 |
| 2025/6/17 |
2,799 |
2,899 |
2,777 |
2,889 |
+4.07% |
34,100 |
| 2025/6/16 |
2,756 |
2,804 |
2,756 |
2,776 |
-0.50% |
10,300 |
| 2025/6/13 |
2,785 |
2,814 |
2,730 |
2,790 |
+0.00% |
38,200 |
| 2025/6/12 |
2,840 |
2,840 |
2,775 |
2,790 |
-1.13% |
21,800 |
| 2025/6/11 |
2,753 |
2,835 |
2,750 |
2,822 |
+3.33% |
53,300 |
| 2025/6/10 |
2,685 |
2,745 |
2,670 |
2,731 |
+2.28% |
27,500 |
| 2025/6/9 |
2,620 |
2,738 |
2,620 |
2,670 |
+2.69% |
43,100 |
| 2025/6/6 |
2,588 |
2,620 |
2,570 |
2,600 |
+0.58% |
16,800 |
| 2025/6/5 |
2,585 |
2,595 |
2,563 |
2,585 |
-0.58% |
16,600 |
| 2025/6/4 |
2,630 |
2,667 |
2,600 |
2,600 |
-0.46% |
19,200 |
| 2025/6/3 |
2,678 |
2,697 |
2,591 |
2,612 |
-0.61% |
61,600 |
| 2025/6/2 |
2,540 |
2,646 |
2,540 |
2,628 |
+5.37% |
61,400 |
| 2025/5/30 |
2,552 |
2,581 |
2,469 |
2,494 |
-2.08% |
56,200 |
| 2025/5/29 |
2,470 |
2,556 |
2,454 |
2,547 |
+4.64% |
42,500 |
| 2025/5/28 |
2,450 |
2,460 |
2,430 |
2,434 |
-0.49% |
11,400 |
| 2025/5/27 |
2,426 |
2,467 |
2,426 |
2,446 |
-0.04% |
10,400 |
| 2025/5/26 |
2,408 |
2,449 |
2,400 |
2,447 |
+0.78% |
18,600 |
| 2025/5/23 |
2,513 |
2,542 |
2,418 |
2,428 |
-2.76% |
31,900 |
| 2025/5/22 |
2,569 |
2,585 |
2,482 |
2,497 |
-3.29% |
35,000 |
| 2025/5/21 |
2,664 |
2,671 |
2,580 |
2,582 |
-2.93% |
31,400 |
| 2025/5/20 |
2,675 |
2,675 |
2,631 |
2,660 |
+0.19% |
25,700 |
| 2025/5/19 |
2,631 |
2,684 |
2,631 |
2,655 |
+0.15% |
12,000 |
| 2025/5/16 |
2,647 |
2,687 |
2,647 |
2,651 |
+0.15% |
9,000 |
| 2025/5/15 |
2,710 |
2,710 |
2,647 |
2,647 |
-3.32% |
21,300 |
| 2025/5/14 |
2,688 |
2,824 |
2,580 |
2,738 |
-3.42% |
100,400 |
| 2025/5/13 |
2,802 |
2,849 |
2,780 |
2,835 |
+1.32% |
25,400 |
| 2025/5/12 |
2,790 |
2,800 |
2,759 |
2,798 |
+1.89% |
11,300 |
| 2025/5/9 |
2,712 |
2,759 |
2,712 |
2,746 |
+0.26% |
4,900 |
| 2025/5/8 |
2,733 |
2,745 |
2,712 |
2,739 |
+0.22% |
7,100 |
| 2025/5/7 |
2,669 |
2,739 |
2,669 |
2,733 |
+2.24% |
14,600 |
| 2025/5/2 |
2,700 |
2,719 |
2,670 |
2,673 |
-0.96% |
4,400 |
| 2025/5/1 |
2,690 |
2,710 |
2,670 |
2,699 |
+0.41% |
6,100 |
| 2025/4/30 |
2,710 |
2,710 |
2,683 |
2,688 |
-0.67% |
4,200 |
| 2025/4/28 |
2,611 |
2,709 |
2,611 |
2,706 |
+4.80% |
13,000 |
| 2025/4/25 |
2,608 |
2,629 |
2,582 |
2,582 |
-0.62% |
6,900 |
| 2025/4/24 |
2,609 |
2,619 |
2,572 |
2,598 |
-0.08% |
7,900 |
| 2025/4/23 |
2,595 |
2,617 |
2,542 |
2,600 |
+1.05% |
25,100 |
| 2025/4/22 |
2,597 |
2,600 |
2,561 |
2,573 |
-0.92% |
8,800 |
| 2025/4/21 |
2,641 |
2,641 |
2,580 |
2,597 |
-2.81% |
17,300 |
| 2025/4/18 |
2,623 |
2,672 |
2,623 |
2,672 |
+1.52% |
4,500 |
| 2025/4/17 |
2,646 |
2,658 |
2,612 |
2,632 |
-1.05% |
16,200 |
| 2025/4/16 |
2,684 |
2,697 |
2,639 |
2,660 |
-0.64% |
8,400 |
| 2025/4/15 |
2,681 |
2,739 |
2,663 |
2,677 |
+1.75% |
12,700 |
| 2025/4/14 |
2,659 |
2,659 |
2,609 |
2,631 |
+0.84% |
8,100 |
| 2025/4/11 |
2,580 |
2,609 |
2,520 |
2,609 |
-0.53% |
20,400 |
| 2025/4/10 |
2,700 |
2,730 |
2,623 |
2,623 |
+2.58% |
37,200 |
| 2025/4/9 |
2,626 |
2,634 |
2,533 |
2,557 |
-3.98% |
27,800 |
| 2025/4/8 |
2,528 |
2,698 |
2,528 |
2,663 |
+7.47% |
35,000 |
| 2025/4/7 |
2,472 |
2,531 |
2,414 |
2,478 |
-7.26% |
45,700 |
| 2025/4/4 |
2,681 |
2,725 |
2,623 |
2,672 |
-2.16% |
70,700 |
| 2025/4/3 |
2,737 |
2,765 |
2,663 |
2,731 |
-2.53% |
48,500 |
| 2025/4/2 |
2,939 |
2,940 |
2,800 |
2,802 |
-4.73% |
39,200 |
| 2025/4/1 |
2,979 |
3,000 |
2,919 |
2,941 |
-0.34% |
51,800 |
| 2025/3/31 |
2,868 |
2,977 |
2,859 |
2,951 |
+2.82% |
29,000 |
| 2025/3/28 |
2,870 |
2,932 |
2,860 |
2,870 |
-3.37% |
26,100 |
| 2025/3/27 |
2,937 |
2,972 |
2,908 |
2,970 |
+0.37% |
41,600 |
| 2025/3/26 |
2,933 |
3,010 |
2,904 |
2,959 |
+0.31% |
36,400 |
| 2025/3/25 |
2,932 |
2,951 |
2,900 |
2,950 |
+0.61% |
25,100 |
| 2025/3/24 |
2,955 |
2,970 |
2,913 |
2,932 |
+0.41% |
15,700 |
| 2025/3/21 |
2,924 |
2,930 |
2,890 |
2,920 |
+0.65% |
18,900 |
| 2025/3/19 |
2,925 |
2,956 |
2,885 |
2,901 |
-0.51% |
24,000 |
| 2025/3/18 |
2,900 |
2,925 |
2,891 |
2,916 |
+1.39% |
30,400 |
| 2025/3/17 |
2,940 |
2,940 |
2,872 |
2,876 |
-1.37% |
32,800 |
| 2025/3/14 |
2,915 |
2,928 |
2,894 |
2,916 |
+0.03% |
12,600 |
| 2025/3/13 |
2,940 |
2,993 |
2,908 |
2,915 |
-1.12% |
14,600 |
| 2025/3/12 |
2,934 |
2,985 |
2,923 |
2,948 |
+0.48% |
16,300 |
| 2025/3/11 |
2,957 |
3,010 |
2,896 |
2,934 |
-1.48% |
37,400 |
| 2025/3/10 |
3,010 |
3,020 |
2,978 |
2,978 |
-1.06% |
12,600 |
| 2025/3/7 |
2,961 |
3,010 |
2,958 |
3,010 |
+0.97% |
16,300 |
| 2025/3/6 |
3,075 |
3,075 |
2,981 |
2,981 |
-0.80% |
16,600 |
| 2025/3/5 |
3,060 |
3,080 |
3,005 |
3,005 |
-2.59% |
14,600 |
| 2025/3/4 |
3,060 |
3,130 |
3,020 |
3,085 |
+0.16% |
29,800 |
| 2025/3/3 |
3,110 |
3,160 |
3,065 |
3,080 |
-0.48% |
22,300 |
| 2025/2/28 |
3,065 |
3,100 |
3,040 |
3,095 |
+0.49% |
18,800 |
| 2025/2/27 |
3,080 |
3,095 |
3,065 |
3,080 |
+0.00% |
3,400 |
| 2025/2/26 |
3,100 |
3,105 |
3,015 |
3,080 |
-0.65% |
30,900 |
| 2025/2/25 |
2,967 |
3,110 |
2,967 |
3,100 |
+3.85% |
36,800 |
| 2025/2/21 |
2,980 |
3,020 |
2,958 |
2,985 |
+1.43% |
20,700 |
| 2025/2/20 |
2,972 |
2,979 |
2,930 |
2,943 |
-0.94% |
36,500 |
| 2025/2/19 |
3,075 |
3,075 |
2,969 |
2,971 |
-1.79% |
49,800 |
| 2025/2/18 |
3,035 |
3,155 |
3,025 |
3,025 |
-0.49% |
20,400 |
| 2025/2/17 |
3,100 |
3,120 |
3,030 |
3,040 |
-1.30% |
22,300 |
| 2025/2/14 |
3,065 |
3,125 |
3,055 |
3,080 |
+0.16% |
20,600 |
| 2025/2/13 |
3,095 |
3,165 |
3,075 |
3,075 |
+0.49% |
25,400 |
| 2025/2/12 |
3,130 |
3,200 |
3,050 |
3,060 |
-2.24% |
41,500 |
| 2025/2/10 |
2,929 |
3,140 |
2,902 |
3,130 |
+6.86% |
91,600 |
| 2025/2/7 |
2,925 |
2,932 |
2,856 |
2,929 |
+0.03% |
32,000 |
| 2025/2/6 |
2,917 |
2,940 |
2,887 |
2,928 |
+1.84% |
19,600 |
| 2025/2/5 |
2,900 |
2,917 |
2,870 |
2,875 |
-0.86% |
14,800 |
| 2025/2/4 |
2,903 |
2,939 |
2,852 |
2,900 |
+0.21% |
17,900 |
| 2025/2/3 |
2,935 |
2,988 |
2,871 |
2,894 |
-0.55% |
36,100 |
| 2025/1/31 |
2,870 |
2,920 |
2,853 |
2,910 |
+2.75% |
32,600 |
| 2025/1/30 |
2,809 |
2,909 |
2,798 |
2,832 |
+0.89% |
109,100 |
| 2025/1/29 |
2,778 |
2,828 |
2,778 |
2,807 |
+0.54% |
12,000 |
| 2025/1/28 |
2,750 |
2,844 |
2,738 |
2,792 |
+1.31% |
14,700 |
| 2025/1/27 |
2,744 |
2,777 |
2,739 |
2,756 |
+0.80% |
14,800 |
| 2025/1/24 |
2,739 |
2,739 |
2,715 |
2,734 |
+0.00% |
8,700 |
| 2025/1/23 |
2,700 |
2,758 |
2,671 |
2,734 |
+2.51% |
27,300 |
| 2025/1/22 |
2,685 |
2,687 |
2,649 |
2,667 |
-0.04% |
4,400 |
| 2025/1/21 |
2,652 |
2,669 |
2,640 |
2,668 |
+0.64% |
4,600 |
| 2025/1/20 |
2,620 |
2,682 |
2,620 |
2,651 |
+1.45% |
10,700 |
| 2025/1/17 |
2,602 |
2,640 |
2,600 |
2,613 |
+0.35% |
13,500 |
| 2025/1/16 |
2,633 |
2,639 |
2,597 |
2,604 |
-2.18% |
14,800 |
| 2025/1/15 |
2,654 |
2,691 |
2,619 |
2,662 |
-0.22% |
19,300 |
|
