| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,633 |
2,667 |
2,625 |
2,630 |
-1.16% |
9,100 |
| 2025/7/11 |
2,679 |
2,714 |
2,661 |
2,661 |
-0.60% |
4,100 |
| 2025/7/10 |
2,674 |
2,689 |
2,671 |
2,677 |
+0.11% |
2,100 |
| 2025/7/9 |
2,686 |
2,718 |
2,661 |
2,674 |
-0.04% |
8,900 |
| 2025/7/8 |
2,640 |
2,699 |
2,633 |
2,675 |
+0.79% |
5,300 |
| 2025/7/7 |
2,644 |
2,686 |
2,644 |
2,654 |
+0.38% |
3,600 |
| 2025/7/4 |
2,629 |
2,680 |
2,627 |
2,644 |
-0.04% |
5,400 |
| 2025/7/3 |
2,645 |
2,660 |
2,620 |
2,645 |
+0.30% |
12,400 |
| 2025/7/2 |
2,677 |
2,679 |
2,633 |
2,637 |
-1.86% |
14,200 |
| 2025/7/1 |
2,707 |
2,725 |
2,683 |
2,687 |
-0.74% |
5,200 |
| 2025/6/30 |
2,680 |
2,740 |
2,664 |
2,707 |
+1.39% |
20,200 |
| 2025/6/27 |
2,742 |
2,742 |
2,666 |
2,670 |
-1.69% |
13,300 |
| 2025/6/26 |
2,756 |
2,776 |
2,704 |
2,716 |
-1.45% |
14,100 |
| 2025/6/25 |
2,782 |
2,784 |
2,733 |
2,756 |
-0.33% |
5,200 |
| 2025/6/24 |
2,730 |
2,790 |
2,730 |
2,765 |
+1.77% |
7,900 |
| 2025/6/23 |
2,763 |
2,763 |
2,704 |
2,717 |
-1.66% |
7,600 |
| 2025/6/20 |
2,754 |
2,787 |
2,748 |
2,763 |
+0.33% |
3,600 |
| 2025/6/19 |
2,796 |
2,800 |
2,750 |
2,754 |
-1.50% |
9,300 |
| 2025/6/18 |
2,773 |
2,825 |
2,753 |
2,796 |
+1.53% |
15,300 |
| 2025/6/17 |
2,747 |
2,790 |
2,722 |
2,754 |
+0.55% |
11,300 |
| 2025/6/16 |
2,767 |
2,767 |
2,701 |
2,739 |
+0.70% |
5,600 |
| 2025/6/13 |
2,836 |
2,836 |
2,720 |
2,720 |
-1.81% |
16,000 |
| 2025/6/12 |
2,825 |
2,826 |
2,763 |
2,770 |
-1.77% |
9,700 |
| 2025/6/11 |
2,760 |
2,834 |
2,755 |
2,820 |
+2.17% |
14,700 |
| 2025/6/10 |
2,708 |
2,770 |
2,708 |
2,760 |
+1.36% |
11,400 |
| 2025/6/9 |
2,715 |
2,740 |
2,693 |
2,723 |
+0.29% |
7,000 |
| 2025/6/6 |
2,755 |
2,760 |
2,715 |
2,715 |
-2.09% |
8,000 |
| 2025/6/5 |
2,809 |
2,814 |
2,773 |
2,773 |
-1.46% |
5,500 |
| 2025/6/4 |
2,789 |
2,823 |
2,782 |
2,814 |
+1.08% |
9,700 |
| 2025/6/3 |
2,703 |
2,785 |
2,703 |
2,784 |
+3.07% |
13,600 |
| 2025/6/2 |
2,723 |
2,757 |
2,700 |
2,701 |
-1.75% |
11,100 |
| 2025/5/30 |
2,713 |
2,758 |
2,713 |
2,749 |
+0.99% |
4,700 |
| 2025/5/29 |
2,738 |
2,738 |
2,715 |
2,722 |
-0.84% |
7,300 |
| 2025/5/28 |
2,768 |
2,775 |
2,723 |
2,745 |
-0.18% |
9,300 |
| 2025/5/27 |
2,688 |
2,764 |
2,681 |
2,750 |
+1.89% |
12,100 |
| 2025/5/26 |
2,650 |
2,726 |
2,644 |
2,699 |
+1.85% |
13,500 |
| 2025/5/23 |
2,641 |
2,651 |
2,625 |
2,650 |
+0.49% |
8,500 |
| 2025/5/22 |
2,600 |
2,671 |
2,600 |
2,637 |
+0.42% |
11,400 |
| 2025/5/21 |
2,689 |
2,695 |
2,624 |
2,626 |
-2.34% |
22,100 |
| 2025/5/20 |
2,710 |
2,730 |
2,688 |
2,689 |
-0.59% |
10,400 |
| 2025/5/19 |
2,742 |
2,745 |
2,702 |
2,705 |
-0.99% |
8,700 |
| 2025/5/16 |
2,738 |
2,763 |
2,709 |
2,732 |
+1.22% |
6,200 |
| 2025/5/15 |
2,711 |
2,760 |
2,678 |
2,699 |
-0.77% |
20,800 |
| 2025/5/14 |
2,710 |
2,766 |
2,701 |
2,720 |
+0.70% |
14,000 |
| 2025/5/13 |
2,778 |
2,778 |
2,701 |
2,701 |
-1.71% |
19,400 |
| 2025/5/12 |
2,832 |
2,832 |
2,740 |
2,748 |
-1.22% |
17,400 |
| 2025/5/9 |
2,829 |
2,839 |
2,751 |
2,782 |
-1.70% |
29,500 |
| 2025/5/8 |
2,901 |
2,945 |
2,815 |
2,830 |
-9.73% |
61,100 |
| 2025/5/7 |
3,080 |
3,175 |
3,075 |
3,135 |
-0.48% |
8,300 |
| 2025/5/2 |
3,110 |
3,190 |
3,105 |
3,150 |
+0.00% |
14,900 |
| 2025/5/1 |
3,030 |
3,150 |
3,020 |
3,150 |
+3.96% |
8,300 |
| 2025/4/30 |
3,105 |
3,105 |
3,015 |
3,030 |
-0.98% |
8,400 |
| 2025/4/28 |
3,090 |
3,125 |
3,055 |
3,060 |
+1.32% |
9,600 |
| 2025/4/25 |
2,926 |
3,025 |
2,926 |
3,020 |
+2.86% |
9,400 |
| 2025/4/24 |
2,925 |
2,942 |
2,890 |
2,936 |
+0.93% |
4,400 |
| 2025/4/23 |
2,944 |
2,950 |
2,905 |
2,909 |
+0.17% |
6,300 |
| 2025/4/22 |
2,932 |
2,932 |
2,888 |
2,904 |
-0.95% |
5,300 |
| 2025/4/21 |
2,888 |
2,933 |
2,873 |
2,932 |
+1.70% |
11,800 |
| 2025/4/18 |
2,860 |
2,911 |
2,860 |
2,883 |
+0.95% |
8,400 |
| 2025/4/17 |
2,824 |
2,870 |
2,814 |
2,856 |
+1.13% |
5,900 |
| 2025/4/16 |
2,837 |
2,884 |
2,800 |
2,824 |
-0.42% |
7,600 |
| 2025/4/15 |
2,831 |
2,900 |
2,830 |
2,836 |
+0.21% |
5,200 |
| 2025/4/14 |
2,838 |
2,950 |
2,829 |
2,830 |
+0.82% |
17,500 |
| 2025/4/11 |
2,680 |
2,819 |
2,643 |
2,807 |
+3.16% |
14,400 |
| 2025/4/10 |
2,780 |
2,804 |
2,710 |
2,721 |
+7.55% |
22,600 |
| 2025/4/9 |
2,615 |
2,630 |
2,483 |
2,530 |
-5.53% |
42,400 |
| 2025/4/8 |
2,536 |
2,729 |
2,536 |
2,678 |
+7.72% |
36,400 |
| 2025/4/7 |
2,450 |
2,699 |
2,431 |
2,486 |
-15.12% |
57,400 |
| 2025/4/4 |
3,065 |
3,130 |
2,828 |
2,929 |
-6.57% |
53,500 |
| 2025/4/3 |
3,050 |
3,210 |
3,035 |
3,135 |
+0.16% |
19,200 |
| 2025/4/2 |
3,100 |
3,170 |
3,100 |
3,130 |
+0.48% |
12,200 |
| 2025/4/1 |
3,185 |
3,220 |
3,115 |
3,115 |
-0.80% |
8,700 |
| 2025/3/31 |
3,150 |
3,170 |
3,100 |
3,140 |
-2.79% |
11,000 |
| 2025/3/28 |
3,245 |
3,365 |
3,230 |
3,230 |
-2.12% |
13,700 |
| 2025/3/27 |
3,305 |
3,340 |
3,245 |
3,300 |
-0.90% |
13,500 |
| 2025/3/26 |
3,375 |
3,375 |
3,330 |
3,330 |
-1.48% |
9,400 |
| 2025/3/25 |
3,450 |
3,460 |
3,350 |
3,380 |
-0.15% |
9,700 |
| 2025/3/24 |
3,515 |
3,555 |
3,385 |
3,385 |
-3.56% |
20,700 |
| 2025/3/21 |
3,515 |
3,515 |
3,445 |
3,510 |
-0.14% |
20,200 |
| 2025/3/19 |
3,370 |
3,520 |
3,365 |
3,515 |
+4.46% |
25,300 |
| 2025/3/18 |
3,430 |
3,465 |
3,355 |
3,365 |
-1.75% |
12,300 |
| 2025/3/17 |
3,475 |
3,475 |
3,395 |
3,425 |
+0.15% |
14,500 |
| 2025/3/14 |
3,335 |
3,435 |
3,260 |
3,420 |
+4.59% |
33,200 |
| 2025/3/13 |
3,315 |
3,395 |
3,270 |
3,270 |
-0.76% |
18,200 |
| 2025/3/12 |
3,270 |
3,360 |
3,270 |
3,295 |
-0.15% |
20,600 |
| 2025/3/11 |
3,190 |
3,300 |
3,110 |
3,300 |
+1.23% |
18,700 |
| 2025/3/10 |
3,220 |
3,270 |
3,190 |
3,260 |
+1.24% |
15,600 |
| 2025/3/7 |
3,225 |
3,290 |
3,170 |
3,220 |
+0.94% |
17,700 |
| 2025/3/6 |
3,160 |
3,220 |
3,155 |
3,190 |
+1.59% |
8,700 |
| 2025/3/5 |
3,040 |
3,145 |
3,040 |
3,140 |
+3.29% |
8,000 |
| 2025/3/4 |
3,125 |
3,125 |
3,020 |
3,040 |
-1.94% |
10,700 |
| 2025/3/3 |
3,070 |
3,150 |
3,060 |
3,100 |
+1.47% |
8,600 |
| 2025/2/28 |
3,100 |
3,125 |
3,035 |
3,055 |
-2.08% |
14,400 |
| 2025/2/27 |
3,120 |
3,165 |
3,095 |
3,120 |
-0.48% |
6,100 |
| 2025/2/26 |
3,110 |
3,140 |
3,080 |
3,135 |
+0.80% |
5,300 |
| 2025/2/25 |
3,095 |
3,175 |
3,075 |
3,110 |
-0.32% |
8,300 |
| 2025/2/21 |
3,140 |
3,190 |
3,120 |
3,120 |
-0.95% |
6,500 |
| 2025/2/20 |
3,200 |
3,225 |
3,150 |
3,150 |
-2.48% |
9,100 |
| 2025/2/19 |
3,215 |
3,245 |
3,180 |
3,230 |
-0.92% |
7,600 |
| 2025/2/18 |
3,300 |
3,340 |
3,260 |
3,260 |
-0.91% |
8,400 |
| 2025/2/17 |
3,255 |
3,325 |
3,205 |
3,290 |
+0.92% |
11,300 |
| 2025/2/14 |
3,330 |
3,335 |
3,260 |
3,260 |
-2.10% |
13,700 |
| 2025/2/13 |
3,275 |
3,330 |
3,240 |
3,330 |
+2.30% |
16,500 |
| 2025/2/12 |
3,160 |
3,300 |
3,100 |
3,255 |
+3.01% |
32,300 |
| 2025/2/10 |
3,130 |
3,210 |
3,095 |
3,160 |
+1.28% |
15,300 |
| 2025/2/7 |
3,110 |
3,195 |
3,110 |
3,120 |
+0.65% |
29,200 |
| 2025/2/6 |
2,990 |
3,105 |
2,986 |
3,100 |
+3.68% |
28,100 |
| 2025/2/5 |
3,010 |
3,040 |
2,905 |
2,990 |
-0.66% |
65,900 |
| 2025/2/4 |
3,225 |
3,225 |
3,000 |
3,010 |
-10.55% |
118,100 |
| 2025/2/3 |
3,305 |
3,400 |
3,290 |
3,365 |
+0.90% |
44,400 |
| 2025/1/31 |
3,320 |
3,355 |
3,260 |
3,335 |
+0.30% |
21,800 |
| 2025/1/30 |
3,320 |
3,350 |
3,310 |
3,325 |
+1.06% |
20,400 |
| 2025/1/29 |
3,255 |
3,330 |
3,245 |
3,290 |
+1.08% |
23,600 |
| 2025/1/28 |
3,170 |
3,260 |
3,170 |
3,255 |
+2.68% |
17,900 |
| 2025/1/27 |
3,275 |
3,275 |
3,170 |
3,170 |
-1.86% |
17,200 |
| 2025/1/24 |
3,195 |
3,275 |
3,195 |
3,230 |
+0.78% |
17,200 |
| 2025/1/23 |
3,220 |
3,230 |
3,165 |
3,205 |
-0.77% |
12,700 |
| 2025/1/22 |
3,255 |
3,290 |
3,205 |
3,230 |
-0.92% |
19,900 |
| 2025/1/21 |
3,190 |
3,275 |
3,175 |
3,260 |
+2.19% |
23,200 |
| 2025/1/20 |
3,135 |
3,210 |
3,110 |
3,190 |
+2.74% |
20,200 |
| 2025/1/17 |
3,090 |
3,120 |
3,060 |
3,105 |
-0.16% |
19,200 |
| 2025/1/16 |
3,160 |
3,205 |
3,105 |
3,110 |
-0.16% |
23,300 |
| 2025/1/15 |
3,130 |
3,150 |
3,105 |
3,115 |
-0.80% |
22,800 |
|
