| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,750 |
2,800 |
2,532 |
2,573 |
-5.47% |
176,400 |
| 2025/7/14 |
2,722 |
2,722 |
2,722 |
2,722 |
+22.50% |
33,500 |
| 2025/7/11 |
2,172 |
2,247 |
2,167 |
2,222 |
+4.71% |
13,400 |
| 2025/7/10 |
2,110 |
2,199 |
2,110 |
2,122 |
+0.81% |
14,400 |
| 2025/7/9 |
2,066 |
2,116 |
2,066 |
2,105 |
-0.28% |
4,600 |
| 2025/7/8 |
2,046 |
2,111 |
2,046 |
2,111 |
+3.18% |
8,200 |
| 2025/7/7 |
2,011 |
2,046 |
2,011 |
2,046 |
+2.30% |
3,000 |
| 2025/7/4 |
2,018 |
2,045 |
1,999 |
2,000 |
-2.44% |
2,400 |
| 2025/7/3 |
2,011 |
2,050 |
2,007 |
2,050 |
+1.64% |
1,700 |
| 2025/7/2 |
2,033 |
2,044 |
2,017 |
2,017 |
-0.88% |
3,000 |
| 2025/7/1 |
2,041 |
2,065 |
2,035 |
2,035 |
-1.55% |
3,300 |
| 2025/6/30 |
2,030 |
2,073 |
2,030 |
2,067 |
+2.28% |
2,300 |
| 2025/6/27 |
2,057 |
2,087 |
2,021 |
2,021 |
-2.08% |
4,300 |
| 2025/6/26 |
2,079 |
2,089 |
2,064 |
2,064 |
-0.53% |
1,500 |
| 2025/6/25 |
2,040 |
2,075 |
2,037 |
2,075 |
+2.07% |
4,900 |
| 2025/6/24 |
2,051 |
2,055 |
2,018 |
2,033 |
-0.49% |
4,100 |
| 2025/6/23 |
2,002 |
2,043 |
2,002 |
2,043 |
+2.15% |
2,500 |
| 2025/6/20 |
2,023 |
2,039 |
2,000 |
2,000 |
-0.20% |
2,500 |
| 2025/6/19 |
2,000 |
2,047 |
2,000 |
2,004 |
+0.20% |
2,700 |
| 2025/6/18 |
2,010 |
2,010 |
2,000 |
2,000 |
-0.50% |
900 |
| 2025/6/17 |
2,009 |
2,010 |
2,000 |
2,010 |
+0.90% |
1,100 |
| 2025/6/16 |
1,999 |
2,010 |
1,986 |
1,992 |
+1.63% |
4,600 |
| 2025/6/13 |
1,958 |
1,978 |
1,934 |
1,960 |
-1.90% |
4,400 |
| 2025/6/12 |
1,962 |
1,998 |
1,961 |
1,998 |
+2.15% |
1,800 |
| 2025/6/11 |
1,970 |
1,976 |
1,936 |
1,956 |
-0.71% |
4,000 |
| 2025/6/10 |
1,930 |
1,970 |
1,930 |
1,970 |
+3.20% |
3,700 |
| 2025/6/9 |
1,950 |
1,951 |
1,879 |
1,909 |
-1.95% |
3,700 |
| 2025/6/6 |
1,998 |
1,998 |
1,944 |
1,947 |
-2.45% |
2,400 |
| 2025/6/5 |
2,000 |
2,000 |
1,976 |
1,996 |
+0.91% |
600 |
| 2025/6/4 |
2,000 |
2,000 |
1,978 |
1,978 |
-0.95% |
1,600 |
| 2025/6/3 |
1,980 |
1,997 |
1,939 |
1,997 |
+1.53% |
4,000 |
| 2025/6/2 |
1,988 |
1,991 |
1,962 |
1,967 |
-1.60% |
1,100 |
| 2025/5/30 |
1,989 |
1,999 |
1,972 |
1,999 |
+0.50% |
2,300 |
| 2025/5/29 |
1,958 |
1,989 |
1,952 |
1,989 |
+1.17% |
1,000 |
| 2025/5/28 |
1,980 |
1,988 |
1,955 |
1,966 |
-0.41% |
3,900 |
| 2025/5/27 |
1,990 |
1,990 |
1,967 |
1,974 |
+0.25% |
1,500 |
| 2025/5/26 |
1,970 |
1,970 |
1,927 |
1,969 |
-0.30% |
4,500 |
| 2025/5/23 |
1,972 |
1,980 |
1,951 |
1,975 |
+0.92% |
5,100 |
| 2025/5/22 |
1,956 |
1,999 |
1,956 |
1,957 |
-0.66% |
2,500 |
| 2025/5/21 |
1,995 |
2,015 |
1,970 |
1,970 |
-0.96% |
6,500 |
| 2025/5/20 |
1,989 |
2,005 |
1,980 |
1,989 |
+0.05% |
2,700 |
| 2025/5/19 |
1,950 |
1,988 |
1,922 |
1,988 |
+3.60% |
10,900 |
| 2025/5/16 |
1,832 |
2,034 |
1,763 |
1,919 |
+4.24% |
198,800 |
| 2025/5/15 |
1,749 |
1,861 |
1,741 |
1,841 |
+5.93% |
53,200 |
| 2025/5/14 |
1,724 |
1,738 |
1,701 |
1,738 |
+0.52% |
2,300 |
| 2025/5/13 |
1,731 |
1,738 |
1,670 |
1,729 |
+0.00% |
5,100 |
| 2025/5/12 |
1,726 |
1,743 |
1,689 |
1,729 |
-0.97% |
1,800 |
| 2025/5/9 |
1,728 |
1,748 |
1,725 |
1,746 |
+0.98% |
1,400 |
| 2025/5/8 |
1,712 |
1,729 |
1,700 |
1,729 |
-1.20% |
900 |
| 2025/5/7 |
1,710 |
1,750 |
1,686 |
1,750 |
+2.58% |
7,600 |
| 2025/5/2 |
1,726 |
1,748 |
1,690 |
1,706 |
-2.35% |
4,600 |
| 2025/5/1 |
1,731 |
1,747 |
1,712 |
1,747 |
-0.06% |
400 |
| 2025/4/30 |
1,750 |
1,750 |
1,683 |
1,748 |
+0.17% |
2,400 |
| 2025/4/28 |
1,696 |
1,750 |
1,671 |
1,745 |
+2.65% |
6,200 |
| 2025/4/25 |
1,696 |
1,747 |
1,696 |
1,700 |
-2.07% |
4,700 |
| 2025/4/24 |
1,651 |
1,885 |
1,634 |
1,736 |
+4.26% |
127,500 |
| 2025/4/23 |
1,671 |
1,706 |
1,665 |
1,665 |
-0.48% |
3,300 |
| 2025/4/22 |
1,688 |
1,705 |
1,673 |
1,673 |
-3.18% |
1,300 |
| 2025/4/21 |
1,746 |
1,750 |
1,710 |
1,728 |
-0.92% |
2,500 |
| 2025/4/18 |
1,656 |
1,744 |
1,645 |
1,744 |
+2.83% |
14,100 |
| 2025/4/17 |
1,665 |
1,698 |
1,650 |
1,696 |
+1.07% |
4,900 |
| 2025/4/16 |
1,681 |
1,720 |
1,671 |
1,678 |
-0.42% |
3,500 |
| 2025/4/15 |
1,751 |
1,751 |
1,685 |
1,685 |
-2.43% |
5,300 |
| 2025/4/14 |
1,750 |
1,810 |
1,671 |
1,727 |
+6.93% |
16,100 |
| 2025/4/11 |
1,551 |
1,644 |
1,551 |
1,615 |
+4.19% |
8,600 |
| 2025/4/10 |
1,555 |
1,614 |
1,550 |
1,550 |
+6.24% |
3,600 |
| 2025/4/9 |
1,518 |
1,558 |
1,459 |
1,459 |
-8.70% |
1,400 |
| 2025/4/8 |
1,491 |
1,608 |
1,491 |
1,598 |
+10.21% |
6,000 |
| 2025/4/7 |
1,300 |
1,529 |
1,290 |
1,450 |
-10.16% |
13,800 |
| 2025/4/4 |
1,597 |
1,629 |
1,460 |
1,614 |
-1.41% |
9,500 |
| 2025/4/3 |
1,600 |
1,679 |
1,580 |
1,637 |
-1.03% |
3,900 |
| 2025/4/2 |
1,685 |
1,713 |
1,654 |
1,654 |
-2.42% |
3,300 |
| 2025/4/1 |
1,701 |
1,701 |
1,685 |
1,695 |
-0.35% |
900 |
| 2025/3/31 |
1,704 |
1,735 |
1,690 |
1,701 |
-1.96% |
1,700 |
| 2025/3/28 |
1,707 |
1,735 |
1,707 |
1,735 |
-0.29% |
700 |
| 2025/3/27 |
1,703 |
1,740 |
1,703 |
1,740 |
+1.16% |
1,000 |
| 2025/3/26 |
1,709 |
1,720 |
1,702 |
1,720 |
+0.23% |
900 |
| 2025/3/25 |
1,735 |
1,749 |
1,716 |
1,716 |
-1.15% |
4,400 |
| 2025/3/24 |
1,741 |
1,749 |
1,735 |
1,736 |
-0.29% |
1,000 |
| 2025/3/21 |
1,760 |
1,770 |
1,741 |
1,741 |
-1.19% |
4,100 |
| 2025/3/19 |
1,761 |
1,793 |
1,761 |
1,762 |
-1.78% |
5,600 |
| 2025/3/18 |
1,754 |
1,794 |
1,754 |
1,794 |
+0.79% |
1,900 |
| 2025/3/17 |
1,778 |
1,782 |
1,739 |
1,780 |
+2.42% |
9,400 |
| 2025/3/14 |
1,737 |
1,777 |
1,730 |
1,738 |
+1.82% |
1,400 |
| 2025/3/13 |
1,691 |
1,794 |
1,691 |
1,707 |
-1.04% |
8,700 |
| 2025/3/12 |
1,600 |
1,954 |
1,600 |
1,725 |
+6.81% |
49,100 |
| 2025/3/11 |
1,596 |
1,635 |
1,558 |
1,615 |
-1.28% |
3,700 |
| 2025/3/10 |
1,537 |
1,636 |
1,537 |
1,636 |
+6.65% |
3,500 |
| 2025/3/7 |
1,599 |
1,599 |
1,534 |
1,534 |
-4.07% |
700 |
| 2025/3/6 |
1,523 |
1,614 |
1,523 |
1,599 |
+3.43% |
1,800 |
| 2025/3/5 |
1,545 |
1,600 |
1,545 |
1,546 |
-1.78% |
2,100 |
| 2025/3/4 |
1,551 |
1,598 |
1,530 |
1,574 |
-0.13% |
7,600 |
| 2025/3/3 |
1,612 |
1,612 |
1,551 |
1,576 |
-1.50% |
3,800 |
| 2025/2/28 |
1,625 |
1,625 |
1,547 |
1,600 |
-0.62% |
11,400 |
| 2025/2/27 |
1,657 |
1,675 |
1,607 |
1,610 |
-3.30% |
4,800 |
| 2025/2/26 |
1,670 |
1,710 |
1,627 |
1,665 |
-1.77% |
13,000 |
| 2025/2/25 |
1,712 |
1,784 |
1,631 |
1,695 |
-2.53% |
8,100 |
| 2025/2/21 |
1,691 |
1,775 |
1,691 |
1,739 |
+1.40% |
7,500 |
| 2025/2/20 |
1,720 |
1,720 |
1,656 |
1,715 |
+0.00% |
7,300 |
| 2025/2/19 |
1,673 |
1,715 |
1,648 |
1,715 |
+0.29% |
4,700 |
| 2025/2/18 |
1,742 |
1,742 |
1,611 |
1,710 |
+0.47% |
7,700 |
| 2025/2/17 |
1,785 |
1,785 |
1,702 |
1,702 |
-4.11% |
5,300 |
| 2025/2/14 |
1,712 |
1,777 |
1,712 |
1,775 |
+4.11% |
8,200 |
| 2025/2/13 |
1,686 |
1,730 |
1,686 |
1,705 |
+1.01% |
3,400 |
| 2025/2/12 |
1,700 |
1,727 |
1,680 |
1,688 |
-1.00% |
2,800 |
| 2025/2/10 |
1,704 |
1,737 |
1,704 |
1,705 |
-0.99% |
3,900 |
| 2025/2/7 |
1,728 |
1,750 |
1,680 |
1,722 |
-1.32% |
9,000 |
| 2025/2/6 |
1,640 |
1,778 |
1,640 |
1,745 |
+8.25% |
26,500 |
| 2025/2/5 |
1,610 |
1,647 |
1,609 |
1,612 |
-0.56% |
4,100 |
| 2025/2/4 |
1,632 |
1,659 |
1,602 |
1,621 |
+1.25% |
11,800 |
| 2025/2/3 |
1,610 |
1,650 |
1,600 |
1,601 |
-1.90% |
12,200 |
| 2025/1/31 |
1,630 |
1,643 |
1,607 |
1,632 |
-0.49% |
6,600 |
| 2025/1/30 |
1,657 |
1,664 |
1,636 |
1,640 |
-1.03% |
4,600 |
| 2025/1/29 |
1,633 |
1,674 |
1,633 |
1,657 |
-0.48% |
10,800 |
| 2025/1/28 |
1,600 |
1,678 |
1,596 |
1,665 |
+3.87% |
23,000 |
| 2025/1/27 |
1,646 |
1,655 |
1,599 |
1,603 |
-1.66% |
20,300 |
| 2025/1/24 |
1,549 |
1,655 |
1,544 |
1,630 |
+7.59% |
16,200 |
| 2025/1/23 |
1,515 |
1,524 |
1,477 |
1,515 |
+0.93% |
6,200 |
| 2025/1/22 |
1,497 |
1,525 |
1,475 |
1,501 |
+1.28% |
8,800 |
| 2025/1/21 |
1,508 |
1,519 |
1,482 |
1,482 |
-0.34% |
6,800 |
| 2025/1/20 |
1,550 |
1,550 |
1,475 |
1,487 |
-2.68% |
13,700 |
| 2025/1/17 |
1,510 |
1,529 |
1,457 |
1,528 |
+0.13% |
11,300 |
| 2025/1/16 |
1,551 |
1,602 |
1,507 |
1,526 |
-0.46% |
12,100 |
|
