| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,759 |
2,824 |
2,759 |
2,769 |
+1.50% |
297,100 |
| 2025/7/11 |
2,738 |
2,754 |
2,723 |
2,728 |
+0.37% |
99,300 |
| 2025/7/10 |
2,735 |
2,743 |
2,710 |
2,718 |
-0.62% |
168,200 |
| 2025/7/9 |
2,739 |
2,747 |
2,725 |
2,735 |
+0.00% |
147,200 |
| 2025/7/8 |
2,749 |
2,759 |
2,719 |
2,735 |
-0.83% |
244,100 |
| 2025/7/7 |
2,770 |
2,789 |
2,757 |
2,758 |
-0.54% |
91,000 |
| 2025/7/4 |
2,774 |
2,783 |
2,768 |
2,773 |
-0.04% |
82,400 |
| 2025/7/3 |
2,799 |
2,808 |
2,756 |
2,774 |
-0.89% |
162,600 |
| 2025/7/2 |
2,763 |
2,810 |
2,756 |
2,799 |
+1.56% |
288,000 |
| 2025/7/1 |
2,740 |
2,762 |
2,739 |
2,756 |
+0.95% |
173,200 |
| 2025/6/30 |
2,707 |
2,743 |
2,705 |
2,730 |
+1.04% |
203,400 |
| 2025/6/27 |
2,710 |
2,714 |
2,687 |
2,702 |
-0.18% |
146,800 |
| 2025/6/26 |
2,683 |
2,707 |
2,679 |
2,707 |
+0.63% |
165,100 |
| 2025/6/25 |
2,687 |
2,699 |
2,657 |
2,690 |
+0.11% |
206,100 |
| 2025/6/24 |
2,734 |
2,734 |
2,681 |
2,687 |
-0.99% |
174,100 |
| 2025/6/23 |
2,710 |
2,728 |
2,700 |
2,714 |
-0.15% |
169,400 |
| 2025/6/20 |
2,725 |
2,734 |
2,713 |
2,718 |
-0.40% |
471,400 |
| 2025/6/19 |
2,731 |
2,739 |
2,709 |
2,729 |
-0.11% |
94,700 |
| 2025/6/18 |
2,744 |
2,748 |
2,727 |
2,732 |
-1.01% |
119,200 |
| 2025/6/17 |
2,774 |
2,787 |
2,751 |
2,760 |
-0.50% |
179,800 |
| 2025/6/16 |
2,750 |
2,783 |
2,740 |
2,774 |
+1.72% |
221,400 |
| 2025/6/13 |
2,715 |
2,749 |
2,693 |
2,727 |
+0.81% |
331,000 |
| 2025/6/12 |
2,695 |
2,712 |
2,692 |
2,705 |
+0.04% |
184,900 |
| 2025/6/11 |
2,682 |
2,711 |
2,675 |
2,704 |
-0.81% |
135,800 |
| 2025/6/10 |
2,733 |
2,742 |
2,707 |
2,726 |
+0.07% |
154,700 |
| 2025/6/9 |
2,726 |
2,735 |
2,708 |
2,724 |
+0.67% |
152,800 |
| 2025/6/6 |
2,718 |
2,730 |
2,698 |
2,706 |
-0.11% |
125,900 |
| 2025/6/5 |
2,702 |
2,726 |
2,697 |
2,709 |
-0.22% |
166,100 |
| 2025/6/4 |
2,728 |
2,738 |
2,712 |
2,715 |
-0.95% |
134,100 |
| 2025/6/3 |
2,761 |
2,761 |
2,739 |
2,741 |
-0.72% |
133,600 |
| 2025/6/2 |
2,795 |
2,819 |
2,741 |
2,761 |
-2.06% |
133,500 |
| 2025/5/30 |
2,770 |
2,840 |
2,769 |
2,819 |
+1.77% |
504,900 |
| 2025/5/29 |
2,785 |
2,794 |
2,757 |
2,770 |
+0.36% |
200,200 |
| 2025/5/28 |
2,785 |
2,785 |
2,755 |
2,760 |
-0.50% |
166,000 |
| 2025/5/27 |
2,772 |
2,785 |
2,758 |
2,774 |
-0.29% |
91,400 |
| 2025/5/26 |
2,748 |
2,813 |
2,748 |
2,782 |
+1.31% |
169,900 |
| 2025/5/23 |
2,717 |
2,752 |
2,710 |
2,746 |
+1.37% |
167,100 |
| 2025/5/22 |
2,728 |
2,763 |
2,703 |
2,709 |
-1.95% |
358,100 |
| 2025/5/21 |
2,777 |
2,783 |
2,744 |
2,763 |
-0.07% |
181,400 |
| 2025/5/20 |
2,805 |
2,824 |
2,756 |
2,765 |
-1.36% |
309,100 |
| 2025/5/19 |
2,810 |
2,851 |
2,799 |
2,803 |
+0.90% |
261,100 |
| 2025/5/16 |
2,777 |
2,795 |
2,727 |
2,778 |
-0.14% |
268,400 |
| 2025/5/15 |
2,800 |
2,868 |
2,776 |
2,782 |
-1.70% |
395,300 |
| 2025/5/14 |
2,550 |
2,900 |
2,495 |
2,830 |
+9.82% |
2,175,100 |
| 2025/5/13 |
2,597 |
2,612 |
2,571 |
2,577 |
-0.58% |
147,900 |
| 2025/5/12 |
2,594 |
2,602 |
2,567 |
2,592 |
+0.15% |
147,400 |
| 2025/5/9 |
2,597 |
2,615 |
2,579 |
2,588 |
+0.08% |
177,700 |
| 2025/5/8 |
2,577 |
2,589 |
2,553 |
2,586 |
+0.35% |
100,200 |
| 2025/5/7 |
2,569 |
2,603 |
2,569 |
2,577 |
-0.27% |
128,600 |
| 2025/5/2 |
2,590 |
2,595 |
2,554 |
2,584 |
-0.69% |
101,000 |
| 2025/5/1 |
2,606 |
2,623 |
2,591 |
2,602 |
-0.88% |
100,300 |
| 2025/4/30 |
2,618 |
2,647 |
2,606 |
2,625 |
+0.27% |
127,100 |
| 2025/4/28 |
2,587 |
2,630 |
2,587 |
2,618 |
+0.85% |
117,800 |
| 2025/4/25 |
2,600 |
2,616 |
2,583 |
2,596 |
-0.27% |
88,600 |
| 2025/4/24 |
2,665 |
2,665 |
2,589 |
2,603 |
-2.66% |
176,800 |
| 2025/4/23 |
2,681 |
2,697 |
2,663 |
2,674 |
-0.26% |
204,500 |
| 2025/4/22 |
2,620 |
2,682 |
2,617 |
2,681 |
+0.94% |
227,000 |
| 2025/4/21 |
2,648 |
2,657 |
2,607 |
2,656 |
+0.87% |
106,000 |
| 2025/4/18 |
2,610 |
2,635 |
2,600 |
2,633 |
+1.66% |
69,200 |
| 2025/4/17 |
2,611 |
2,611 |
2,590 |
2,590 |
-0.69% |
99,900 |
| 2025/4/16 |
2,550 |
2,608 |
2,546 |
2,608 |
+2.19% |
160,100 |
| 2025/4/15 |
2,574 |
2,574 |
2,548 |
2,552 |
-0.12% |
84,200 |
| 2025/4/14 |
2,550 |
2,573 |
2,533 |
2,555 |
+1.19% |
94,800 |
| 2025/4/11 |
2,556 |
2,564 |
2,504 |
2,525 |
-1.10% |
173,400 |
| 2025/4/10 |
2,562 |
2,562 |
2,506 |
2,553 |
+2.49% |
134,400 |
| 2025/4/9 |
2,483 |
2,504 |
2,453 |
2,491 |
-0.72% |
140,100 |
| 2025/4/8 |
2,448 |
2,519 |
2,432 |
2,509 |
+4.63% |
229,200 |
| 2025/4/7 |
2,430 |
2,464 |
2,395 |
2,398 |
-5.22% |
282,200 |
| 2025/4/4 |
2,534 |
2,536 |
2,496 |
2,530 |
-1.06% |
188,500 |
| 2025/4/3 |
2,505 |
2,557 |
2,505 |
2,557 |
+0.08% |
159,600 |
| 2025/4/2 |
2,584 |
2,591 |
2,546 |
2,555 |
-1.16% |
111,800 |
| 2025/4/1 |
2,570 |
2,610 |
2,501 |
2,585 |
+0.78% |
283,600 |
| 2025/3/31 |
2,590 |
2,591 |
2,555 |
2,565 |
-2.02% |
220,100 |
| 2025/3/28 |
2,607 |
2,633 |
2,600 |
2,618 |
-3.36% |
177,700 |
| 2025/3/27 |
2,694 |
2,717 |
2,687 |
2,709 |
+0.82% |
187,500 |
| 2025/3/26 |
2,701 |
2,710 |
2,683 |
2,687 |
-0.56% |
113,700 |
| 2025/3/25 |
2,680 |
2,702 |
2,674 |
2,702 |
+0.82% |
82,900 |
| 2025/3/24 |
2,706 |
2,706 |
2,663 |
2,680 |
-0.92% |
156,400 |
| 2025/3/21 |
2,699 |
2,715 |
2,676 |
2,705 |
-0.18% |
113,300 |
| 2025/3/19 |
2,686 |
2,719 |
2,686 |
2,710 |
+0.63% |
104,000 |
| 2025/3/18 |
2,671 |
2,694 |
2,658 |
2,693 |
+0.82% |
129,800 |
| 2025/3/17 |
2,642 |
2,679 |
2,642 |
2,671 |
+1.10% |
106,100 |
| 2025/3/14 |
2,619 |
2,662 |
2,619 |
2,642 |
+0.08% |
146,100 |
| 2025/3/13 |
2,640 |
2,650 |
2,621 |
2,640 |
-0.41% |
132,900 |
| 2025/3/12 |
2,600 |
2,656 |
2,589 |
2,651 |
+0.23% |
260,500 |
| 2025/3/11 |
2,654 |
2,668 |
2,626 |
2,645 |
-0.34% |
121,600 |
| 2025/3/10 |
2,679 |
2,689 |
2,648 |
2,654 |
-0.34% |
146,000 |
| 2025/3/7 |
2,651 |
2,676 |
2,626 |
2,663 |
+0.38% |
132,100 |
| 2025/3/6 |
2,623 |
2,663 |
2,616 |
2,653 |
+1.49% |
128,300 |
| 2025/3/5 |
2,622 |
2,622 |
2,601 |
2,614 |
+0.69% |
132,400 |
| 2025/3/4 |
2,605 |
2,613 |
2,586 |
2,596 |
-0.08% |
127,900 |
| 2025/3/3 |
2,600 |
2,608 |
2,584 |
2,598 |
+0.78% |
132,700 |
| 2025/2/28 |
2,540 |
2,578 |
2,524 |
2,578 |
+1.38% |
275,000 |
| 2025/2/27 |
2,513 |
2,543 |
2,513 |
2,543 |
+0.67% |
171,000 |
| 2025/2/26 |
2,559 |
2,560 |
2,506 |
2,526 |
-0.71% |
153,400 |
| 2025/2/25 |
2,543 |
2,558 |
2,532 |
2,544 |
-0.24% |
139,100 |
| 2025/2/21 |
2,550 |
2,586 |
2,541 |
2,550 |
+0.39% |
166,400 |
| 2025/2/20 |
2,563 |
2,586 |
2,539 |
2,540 |
-0.94% |
182,300 |
| 2025/2/19 |
2,554 |
2,613 |
2,551 |
2,564 |
+0.79% |
150,400 |
| 2025/2/18 |
2,525 |
2,552 |
2,515 |
2,544 |
+0.75% |
98,500 |
| 2025/2/17 |
2,540 |
2,546 |
2,512 |
2,525 |
-0.67% |
156,500 |
| 2025/2/14 |
2,540 |
2,580 |
2,525 |
2,542 |
+0.67% |
242,600 |
| 2025/2/13 |
2,580 |
2,635 |
2,500 |
2,525 |
-1.10% |
809,100 |
| 2025/2/12 |
2,555 |
2,560 |
2,530 |
2,553 |
+0.83% |
163,400 |
| 2025/2/10 |
2,546 |
2,557 |
2,531 |
2,532 |
-0.24% |
155,100 |
| 2025/2/7 |
2,567 |
2,574 |
2,538 |
2,538 |
-1.13% |
160,400 |
| 2025/2/6 |
2,535 |
2,568 |
2,531 |
2,567 |
+1.06% |
126,800 |
| 2025/2/5 |
2,565 |
2,579 |
2,534 |
2,540 |
-0.82% |
132,500 |
| 2025/2/4 |
2,607 |
2,633 |
2,561 |
2,561 |
-1.69% |
136,200 |
| 2025/2/3 |
2,655 |
2,661 |
2,605 |
2,605 |
-2.14% |
179,400 |
| 2025/1/31 |
2,672 |
2,679 |
2,647 |
2,662 |
+0.64% |
132,900 |
| 2025/1/30 |
2,624 |
2,658 |
2,616 |
2,645 |
+0.99% |
124,600 |
| 2025/1/29 |
2,627 |
2,634 |
2,618 |
2,619 |
-0.15% |
84,700 |
| 2025/1/28 |
2,635 |
2,657 |
2,619 |
2,623 |
+0.15% |
124,000 |
| 2025/1/27 |
2,600 |
2,712 |
2,600 |
2,619 |
+1.71% |
147,700 |
| 2025/1/24 |
2,595 |
2,595 |
2,575 |
2,575 |
+0.43% |
108,400 |
| 2025/1/23 |
2,550 |
2,573 |
2,541 |
2,564 |
+0.12% |
129,000 |
| 2025/1/22 |
2,560 |
2,578 |
2,556 |
2,561 |
-0.27% |
121,300 |
| 2025/1/21 |
2,606 |
2,621 |
2,568 |
2,568 |
-0.31% |
124,200 |
| 2025/1/20 |
2,590 |
2,592 |
2,564 |
2,576 |
-0.39% |
167,000 |
| 2025/1/17 |
2,586 |
2,611 |
2,555 |
2,586 |
+1.97% |
300,300 |
| 2025/1/16 |
2,555 |
2,564 |
2,530 |
2,536 |
-0.98% |
158,300 |
| 2025/1/15 |
2,564 |
2,579 |
2,552 |
2,561 |
-0.70% |
119,000 |
|
