| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,668 |
2,700 |
2,651 |
2,698 |
+1.05% |
8,600 |
| 2025/7/11 |
2,639 |
2,670 |
2,639 |
2,670 |
+1.21% |
2,700 |
| 2025/7/10 |
2,641 |
2,650 |
2,610 |
2,638 |
-0.11% |
3,700 |
| 2025/7/9 |
2,617 |
2,651 |
2,616 |
2,641 |
+0.99% |
3,400 |
| 2025/7/8 |
2,567 |
2,635 |
2,567 |
2,615 |
+1.44% |
2,200 |
| 2025/7/7 |
2,577 |
2,598 |
2,568 |
2,578 |
+0.19% |
4,500 |
| 2025/7/4 |
2,570 |
2,600 |
2,570 |
2,573 |
+0.63% |
3,100 |
| 2025/7/3 |
2,563 |
2,593 |
2,557 |
2,557 |
-0.39% |
1,900 |
| 2025/7/2 |
2,629 |
2,629 |
2,550 |
2,567 |
-2.95% |
9,300 |
| 2025/7/1 |
2,684 |
2,684 |
2,640 |
2,645 |
-1.53% |
1,300 |
| 2025/6/30 |
2,654 |
2,686 |
2,648 |
2,686 |
+1.32% |
4,200 |
| 2025/6/27 |
2,671 |
2,721 |
2,651 |
2,651 |
-0.49% |
2,300 |
| 2025/6/26 |
2,705 |
2,705 |
2,626 |
2,664 |
-1.52% |
7,500 |
| 2025/6/25 |
2,730 |
2,731 |
2,705 |
2,705 |
-0.92% |
3,000 |
| 2025/6/24 |
2,696 |
2,753 |
2,696 |
2,730 |
+1.26% |
8,200 |
| 2025/6/23 |
2,686 |
2,726 |
2,680 |
2,696 |
-0.11% |
4,700 |
| 2025/6/20 |
2,755 |
2,755 |
2,685 |
2,699 |
-2.10% |
6,100 |
| 2025/6/19 |
2,735 |
2,761 |
2,731 |
2,757 |
+0.80% |
5,100 |
| 2025/6/18 |
2,659 |
2,753 |
2,659 |
2,735 |
+2.82% |
10,500 |
| 2025/6/17 |
2,648 |
2,678 |
2,648 |
2,660 |
+0.38% |
3,700 |
| 2025/6/16 |
2,634 |
2,680 |
2,631 |
2,650 |
+0.11% |
5,600 |
| 2025/6/13 |
2,682 |
2,690 |
2,620 |
2,647 |
-1.30% |
9,600 |
| 2025/6/12 |
2,663 |
2,682 |
2,657 |
2,682 |
+1.86% |
7,100 |
| 2025/6/11 |
2,655 |
2,669 |
2,633 |
2,633 |
-0.60% |
4,500 |
| 2025/6/10 |
2,632 |
2,662 |
2,631 |
2,649 |
+0.84% |
5,600 |
| 2025/6/9 |
2,614 |
2,647 |
2,614 |
2,627 |
+0.34% |
3,400 |
| 2025/6/6 |
2,637 |
2,637 |
2,576 |
2,618 |
-1.13% |
4,900 |
| 2025/6/5 |
2,606 |
2,649 |
2,606 |
2,648 |
+1.61% |
2,800 |
| 2025/6/4 |
2,606 |
2,628 |
2,600 |
2,606 |
+0.00% |
1,500 |
| 2025/6/3 |
2,579 |
2,648 |
2,579 |
2,606 |
+1.20% |
9,000 |
| 2025/6/2 |
2,515 |
2,583 |
2,515 |
2,575 |
+2.47% |
4,600 |
| 2025/5/30 |
2,499 |
2,513 |
2,499 |
2,513 |
+0.12% |
1,700 |
| 2025/5/29 |
2,519 |
2,557 |
2,486 |
2,510 |
+0.28% |
7,000 |
| 2025/5/28 |
2,500 |
2,544 |
2,500 |
2,503 |
+0.12% |
1,800 |
| 2025/5/27 |
2,459 |
2,532 |
2,459 |
2,500 |
+2.00% |
14,000 |
| 2025/5/26 |
2,437 |
2,475 |
2,437 |
2,451 |
+0.57% |
2,500 |
| 2025/5/23 |
2,441 |
2,458 |
2,437 |
2,437 |
+0.08% |
2,400 |
| 2025/5/22 |
2,432 |
2,478 |
2,432 |
2,435 |
-0.49% |
3,900 |
| 2025/5/21 |
2,439 |
2,468 |
2,439 |
2,447 |
-0.49% |
2,300 |
| 2025/5/20 |
2,420 |
2,469 |
2,406 |
2,459 |
+0.70% |
9,900 |
| 2025/5/19 |
2,415 |
2,490 |
2,408 |
2,442 |
-0.93% |
9,300 |
| 2025/5/16 |
2,455 |
2,485 |
2,455 |
2,465 |
-0.24% |
2,500 |
| 2025/5/15 |
2,482 |
2,619 |
2,428 |
2,471 |
-1.16% |
31,900 |
| 2025/5/14 |
2,490 |
2,515 |
2,458 |
2,500 |
+0.48% |
5,300 |
| 2025/5/13 |
2,486 |
2,535 |
2,486 |
2,488 |
+0.81% |
6,100 |
| 2025/5/12 |
2,458 |
2,700 |
2,400 |
2,468 |
+1.36% |
68,500 |
| 2025/5/9 |
2,397 |
2,459 |
2,397 |
2,435 |
+1.97% |
5,300 |
| 2025/5/8 |
2,358 |
2,399 |
2,358 |
2,388 |
+0.93% |
4,200 |
| 2025/5/7 |
2,345 |
2,381 |
2,345 |
2,366 |
+0.90% |
7,100 |
| 2025/5/2 |
2,365 |
2,378 |
2,340 |
2,345 |
-1.14% |
9,600 |
| 2025/5/1 |
2,402 |
2,402 |
2,370 |
2,372 |
-1.25% |
3,800 |
| 2025/4/30 |
2,406 |
2,462 |
2,357 |
2,402 |
-0.17% |
6,500 |
| 2025/4/28 |
2,390 |
2,539 |
2,390 |
2,406 |
+0.75% |
36,600 |
| 2025/4/25 |
2,434 |
2,440 |
2,369 |
2,388 |
-0.91% |
4,900 |
| 2025/4/24 |
2,375 |
2,449 |
2,375 |
2,410 |
+1.77% |
8,800 |
| 2025/4/23 |
2,380 |
2,413 |
2,358 |
2,368 |
+0.00% |
6,400 |
| 2025/4/22 |
2,350 |
2,395 |
2,350 |
2,368 |
-0.46% |
4,200 |
| 2025/4/21 |
2,366 |
2,410 |
2,366 |
2,379 |
+1.28% |
7,700 |
| 2025/4/18 |
2,312 |
2,372 |
2,312 |
2,349 |
+1.60% |
9,900 |
| 2025/4/17 |
2,300 |
2,343 |
2,300 |
2,312 |
+0.30% |
10,700 |
| 2025/4/16 |
2,357 |
2,370 |
2,301 |
2,305 |
-2.78% |
14,000 |
| 2025/4/15 |
2,382 |
2,400 |
2,337 |
2,371 |
-8.81% |
44,900 |
| 2025/4/14 |
2,469 |
2,661 |
2,442 |
2,600 |
+8.60% |
59,200 |
| 2025/4/11 |
2,182 |
2,405 |
2,182 |
2,394 |
+7.26% |
29,300 |
| 2025/4/10 |
2,330 |
2,330 |
2,232 |
2,232 |
+3.77% |
13,600 |
| 2025/4/9 |
2,187 |
2,199 |
2,138 |
2,151 |
-4.27% |
33,200 |
| 2025/4/8 |
2,208 |
2,334 |
2,208 |
2,247 |
+4.51% |
9,400 |
| 2025/4/7 |
2,149 |
2,203 |
2,115 |
2,150 |
-10.38% |
19,800 |
| 2025/4/4 |
2,467 |
2,471 |
2,301 |
2,399 |
-4.99% |
35,400 |
| 2025/4/3 |
2,503 |
2,559 |
2,489 |
2,525 |
-3.00% |
13,800 |
| 2025/4/2 |
2,602 |
2,633 |
2,602 |
2,603 |
-1.10% |
3,600 |
| 2025/4/1 |
2,600 |
2,632 |
2,600 |
2,632 |
+1.23% |
1,600 |
| 2025/3/31 |
2,642 |
2,642 |
2,581 |
2,600 |
-1.33% |
8,000 |
| 2025/3/28 |
2,641 |
2,682 |
2,635 |
2,635 |
-1.79% |
7,600 |
| 2025/3/27 |
2,612 |
2,683 |
2,612 |
2,683 |
+1.51% |
1,000 |
| 2025/3/26 |
2,622 |
2,643 |
2,622 |
2,643 |
+0.23% |
1,700 |
| 2025/3/25 |
2,634 |
2,646 |
2,598 |
2,637 |
-0.04% |
9,200 |
| 2025/3/24 |
2,628 |
2,638 |
2,588 |
2,638 |
+0.38% |
4,500 |
| 2025/3/21 |
2,621 |
2,635 |
2,595 |
2,628 |
-0.11% |
3,400 |
| 2025/3/19 |
2,641 |
2,647 |
2,630 |
2,631 |
-0.38% |
700 |
| 2025/3/18 |
2,635 |
2,642 |
2,620 |
2,641 |
+0.23% |
2,700 |
| 2025/3/17 |
2,645 |
2,675 |
2,617 |
2,635 |
+1.35% |
4,700 |
| 2025/3/14 |
2,560 |
2,614 |
2,560 |
2,600 |
+1.13% |
1,800 |
| 2025/3/13 |
2,589 |
2,601 |
2,561 |
2,571 |
-0.70% |
3,500 |
| 2025/3/12 |
2,542 |
2,589 |
2,542 |
2,589 |
+1.93% |
8,000 |
| 2025/3/11 |
2,540 |
2,590 |
2,480 |
2,540 |
-1.28% |
24,700 |
| 2025/3/10 |
2,625 |
2,625 |
2,509 |
2,573 |
-1.15% |
7,100 |
| 2025/3/7 |
2,626 |
2,653 |
2,600 |
2,603 |
-1.77% |
16,200 |
| 2025/3/6 |
2,633 |
2,688 |
2,632 |
2,650 |
-0.93% |
18,500 |
| 2025/3/5 |
2,682 |
2,684 |
2,611 |
2,675 |
-0.30% |
21,200 |
| 2025/3/4 |
2,720 |
2,752 |
2,681 |
2,683 |
-2.61% |
12,700 |
| 2025/3/3 |
2,795 |
2,828 |
2,733 |
2,755 |
-0.07% |
21,200 |
| 2025/2/28 |
2,760 |
2,800 |
2,720 |
2,757 |
-1.04% |
23,200 |
| 2025/2/27 |
2,778 |
2,812 |
2,778 |
2,786 |
-0.04% |
14,100 |
| 2025/2/26 |
2,771 |
2,823 |
2,771 |
2,787 |
+0.40% |
3,600 |
| 2025/2/25 |
2,774 |
2,800 |
2,749 |
2,776 |
-0.86% |
2,700 |
| 2025/2/21 |
2,808 |
2,808 |
2,790 |
2,800 |
-0.71% |
1,100 |
| 2025/2/20 |
2,810 |
2,820 |
2,791 |
2,820 |
+0.32% |
4,900 |
| 2025/2/19 |
2,857 |
2,857 |
2,811 |
2,811 |
-1.95% |
6,800 |
| 2025/2/18 |
2,864 |
2,900 |
2,860 |
2,867 |
-0.52% |
1,300 |
| 2025/2/17 |
2,898 |
2,920 |
2,882 |
2,882 |
-0.17% |
2,000 |
| 2025/2/14 |
2,885 |
2,930 |
2,837 |
2,887 |
-0.72% |
6,900 |
| 2025/2/13 |
2,857 |
2,908 |
2,820 |
2,908 |
+1.47% |
9,200 |
| 2025/2/12 |
2,890 |
2,895 |
2,860 |
2,866 |
-0.83% |
3,500 |
| 2025/2/10 |
2,831 |
2,900 |
2,830 |
2,890 |
+1.90% |
6,900 |
| 2025/2/7 |
2,825 |
2,850 |
2,825 |
2,836 |
+0.39% |
1,200 |
| 2025/2/6 |
2,800 |
2,849 |
2,800 |
2,825 |
+0.89% |
6,700 |
| 2025/2/5 |
2,789 |
2,820 |
2,789 |
2,800 |
+0.00% |
1,900 |
| 2025/2/4 |
2,786 |
2,812 |
2,786 |
2,800 |
+0.86% |
2,000 |
| 2025/2/3 |
2,810 |
2,849 |
2,762 |
2,776 |
-1.21% |
6,200 |
| 2025/1/31 |
2,831 |
2,835 |
2,800 |
2,810 |
-0.95% |
7,800 |
| 2025/1/30 |
2,860 |
2,900 |
2,831 |
2,837 |
-0.56% |
7,500 |
| 2025/1/29 |
2,810 |
2,900 |
2,810 |
2,853 |
+1.93% |
13,800 |
| 2025/1/28 |
2,780 |
2,829 |
2,771 |
2,799 |
-0.07% |
13,100 |
| 2025/1/27 |
2,855 |
2,875 |
2,801 |
2,801 |
-0.50% |
12,300 |
| 2025/1/24 |
2,764 |
2,830 |
2,763 |
2,815 |
+1.62% |
13,400 |
| 2025/1/23 |
2,800 |
2,812 |
2,763 |
2,770 |
-1.21% |
5,200 |
| 2025/1/22 |
2,756 |
2,807 |
2,756 |
2,804 |
+1.74% |
9,800 |
| 2025/1/21 |
2,764 |
2,783 |
2,740 |
2,756 |
-0.22% |
7,700 |
| 2025/1/20 |
2,785 |
2,793 |
2,740 |
2,762 |
-0.83% |
19,700 |
| 2025/1/17 |
2,812 |
2,817 |
2,750 |
2,785 |
-2.31% |
14,700 |
| 2025/1/16 |
2,800 |
2,863 |
2,728 |
2,851 |
+2.48% |
30,500 |
| 2025/1/15 |
2,795 |
2,870 |
2,750 |
2,782 |
-9.23% |
90,000 |
|
