| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,075 |
3,095 |
2,949 |
2,949 |
-6.23% |
81,300 |
| 2025/7/11 |
3,080 |
3,145 |
2,990 |
3,145 |
+3.28% |
77,100 |
| 2025/7/10 |
2,980 |
3,045 |
2,813 |
3,045 |
+8.36% |
283,400 |
| 2025/7/9 |
2,810 |
2,810 |
2,810 |
2,810 |
+21.65% |
15,400 |
| 2025/7/8 |
2,297 |
2,330 |
2,265 |
2,310 |
+0.09% |
55,400 |
| 2025/7/7 |
2,270 |
2,338 |
2,221 |
2,308 |
+3.96% |
40,200 |
| 2025/7/4 |
2,140 |
2,265 |
2,139 |
2,220 |
+4.08% |
41,800 |
| 2025/7/3 |
2,138 |
2,138 |
2,121 |
2,133 |
-0.65% |
6,700 |
| 2025/7/2 |
2,091 |
2,174 |
2,083 |
2,147 |
+1.32% |
9,500 |
| 2025/7/1 |
2,109 |
2,119 |
2,093 |
2,119 |
-0.70% |
8,600 |
| 2025/6/30 |
2,097 |
2,146 |
2,097 |
2,134 |
+1.09% |
6,100 |
| 2025/6/27 |
2,144 |
2,144 |
2,090 |
2,111 |
+0.81% |
3,400 |
| 2025/6/26 |
2,161 |
2,161 |
2,094 |
2,094 |
-2.74% |
30,200 |
| 2025/6/25 |
2,199 |
2,199 |
2,150 |
2,153 |
-2.14% |
11,500 |
| 2025/6/24 |
2,198 |
2,200 |
2,185 |
2,200 |
+0.23% |
1,900 |
| 2025/6/23 |
2,162 |
2,210 |
2,151 |
2,195 |
+1.76% |
15,200 |
| 2025/6/20 |
2,165 |
2,200 |
2,132 |
2,157 |
+1.84% |
20,200 |
| 2025/6/19 |
2,052 |
2,118 |
2,052 |
2,118 |
+3.17% |
11,700 |
| 2025/6/18 |
2,037 |
2,053 |
2,019 |
2,053 |
+0.79% |
11,100 |
| 2025/6/17 |
2,028 |
2,069 |
2,020 |
2,037 |
+0.25% |
5,600 |
| 2025/6/16 |
2,022 |
2,085 |
2,022 |
2,032 |
+0.59% |
2,300 |
| 2025/6/13 |
2,074 |
2,075 |
2,000 |
2,020 |
-2.70% |
6,800 |
| 2025/6/12 |
2,110 |
2,110 |
2,075 |
2,076 |
-1.75% |
5,600 |
| 2025/6/11 |
2,132 |
2,132 |
2,086 |
2,113 |
+1.49% |
6,700 |
| 2025/6/10 |
2,076 |
2,091 |
2,074 |
2,082 |
+0.43% |
2,500 |
| 2025/6/9 |
2,077 |
2,110 |
2,070 |
2,073 |
-0.72% |
3,800 |
| 2025/6/6 |
2,101 |
2,115 |
2,088 |
2,088 |
-0.81% |
4,200 |
| 2025/6/5 |
2,099 |
2,105 |
2,099 |
2,105 |
-0.09% |
1,300 |
| 2025/6/4 |
2,103 |
2,112 |
2,095 |
2,107 |
+0.52% |
2,600 |
| 2025/6/3 |
2,096 |
2,096 |
2,093 |
2,096 |
-0.62% |
1,100 |
| 2025/6/2 |
2,091 |
2,114 |
2,091 |
2,109 |
+0.24% |
1,500 |
| 2025/5/30 |
2,090 |
2,120 |
2,077 |
2,104 |
-0.19% |
6,800 |
| 2025/5/29 |
2,145 |
2,145 |
2,106 |
2,108 |
-1.17% |
16,000 |
| 2025/5/28 |
2,200 |
2,222 |
2,119 |
2,133 |
-1.02% |
75,300 |
| 2025/5/27 |
2,117 |
2,180 |
2,100 |
2,155 |
+2.38% |
15,400 |
| 2025/5/26 |
2,101 |
2,131 |
2,077 |
2,105 |
+0.05% |
8,600 |
| 2025/5/23 |
2,105 |
2,105 |
2,055 |
2,104 |
+0.67% |
6,100 |
| 2025/5/22 |
2,099 |
2,099 |
2,057 |
2,090 |
+1.65% |
1,000 |
| 2025/5/21 |
2,103 |
2,111 |
2,056 |
2,056 |
-1.91% |
4,300 |
| 2025/5/20 |
2,088 |
2,109 |
2,076 |
2,096 |
+1.60% |
16,300 |
| 2025/5/19 |
2,075 |
2,100 |
2,045 |
2,063 |
-0.58% |
16,400 |
| 2025/5/16 |
2,035 |
2,093 |
2,035 |
2,075 |
+2.02% |
11,700 |
| 2025/5/15 |
2,029 |
2,034 |
2,014 |
2,034 |
+0.59% |
7,300 |
| 2025/5/14 |
2,034 |
2,099 |
2,022 |
2,022 |
-2.27% |
7,300 |
| 2025/5/13 |
2,073 |
2,090 |
2,058 |
2,069 |
+0.68% |
5,000 |
| 2025/5/12 |
2,118 |
2,132 |
2,030 |
2,055 |
-2.97% |
26,300 |
| 2025/5/9 |
2,123 |
2,195 |
2,103 |
2,118 |
-0.24% |
16,700 |
| 2025/5/8 |
2,141 |
2,161 |
2,123 |
2,123 |
-0.84% |
7,000 |
| 2025/5/7 |
2,160 |
2,177 |
2,141 |
2,141 |
-0.33% |
6,700 |
| 2025/5/2 |
2,166 |
2,179 |
2,141 |
2,148 |
-1.24% |
7,200 |
| 2025/5/1 |
2,173 |
2,272 |
2,129 |
2,175 |
+0.65% |
59,000 |
| 2025/4/30 |
2,150 |
2,184 |
2,150 |
2,161 |
-0.23% |
4,300 |
| 2025/4/28 |
2,160 |
2,200 |
2,148 |
2,166 |
+0.79% |
9,700 |
| 2025/4/25 |
2,175 |
2,189 |
2,149 |
2,149 |
+0.47% |
6,600 |
| 2025/4/24 |
2,163 |
2,163 |
2,132 |
2,139 |
-0.05% |
6,800 |
| 2025/4/23 |
2,147 |
2,147 |
2,140 |
2,140 |
-0.70% |
1,500 |
| 2025/4/22 |
2,150 |
2,170 |
2,133 |
2,155 |
-0.19% |
3,700 |
| 2025/4/21 |
2,154 |
2,181 |
2,147 |
2,159 |
+0.19% |
13,200 |
| 2025/4/18 |
2,063 |
2,155 |
2,063 |
2,155 |
+4.46% |
9,100 |
| 2025/4/17 |
2,038 |
2,076 |
2,037 |
2,063 |
+1.23% |
4,500 |
| 2025/4/16 |
2,036 |
2,057 |
2,011 |
2,038 |
+0.15% |
5,000 |
| 2025/4/15 |
2,031 |
2,062 |
2,031 |
2,035 |
+0.30% |
6,400 |
| 2025/4/14 |
2,033 |
2,057 |
2,020 |
2,029 |
+0.74% |
18,700 |
| 2025/4/11 |
1,963 |
2,014 |
1,901 |
2,014 |
+1.72% |
11,100 |
| 2025/4/10 |
1,990 |
1,990 |
1,901 |
1,980 |
+8.20% |
15,200 |
| 2025/4/9 |
1,877 |
1,877 |
1,775 |
1,830 |
-2.71% |
12,400 |
| 2025/4/8 |
1,839 |
1,933 |
1,829 |
1,881 |
+10.58% |
12,100 |
| 2025/4/7 |
1,750 |
1,805 |
1,600 |
1,701 |
-12.77% |
32,400 |
| 2025/4/4 |
1,989 |
2,017 |
1,877 |
1,950 |
-4.83% |
40,400 |
| 2025/4/3 |
2,004 |
2,094 |
1,999 |
2,049 |
-4.25% |
39,400 |
| 2025/4/2 |
2,267 |
2,267 |
2,140 |
2,140 |
-5.60% |
29,300 |
| 2025/4/1 |
2,323 |
2,351 |
2,263 |
2,267 |
-2.41% |
15,100 |
| 2025/3/31 |
2,305 |
2,400 |
2,305 |
2,323 |
-1.06% |
38,300 |
| 2025/3/28 |
2,391 |
2,429 |
2,341 |
2,348 |
-3.18% |
40,700 |
| 2025/3/27 |
2,419 |
2,425 |
2,352 |
2,425 |
+2.36% |
41,300 |
| 2025/3/26 |
2,384 |
2,384 |
2,340 |
2,369 |
+0.34% |
18,100 |
| 2025/3/25 |
2,340 |
2,389 |
2,340 |
2,361 |
+0.90% |
3,400 |
| 2025/3/24 |
2,333 |
2,369 |
2,308 |
2,340 |
+0.09% |
18,300 |
| 2025/3/21 |
2,375 |
2,381 |
2,335 |
2,338 |
-1.85% |
15,700 |
| 2025/3/19 |
2,411 |
2,429 |
2,354 |
2,382 |
-0.71% |
18,500 |
| 2025/3/18 |
2,377 |
2,400 |
2,365 |
2,399 |
+0.97% |
5,000 |
| 2025/3/17 |
2,326 |
2,423 |
2,316 |
2,376 |
+2.11% |
16,500 |
| 2025/3/14 |
2,304 |
2,330 |
2,303 |
2,327 |
-0.13% |
4,400 |
| 2025/3/13 |
2,304 |
2,340 |
2,304 |
2,330 |
+1.13% |
2,800 |
| 2025/3/12 |
2,315 |
2,343 |
2,288 |
2,304 |
-0.86% |
5,900 |
| 2025/3/11 |
2,295 |
2,355 |
2,262 |
2,324 |
-0.30% |
15,700 |
| 2025/3/10 |
2,355 |
2,365 |
2,280 |
2,331 |
-1.02% |
11,100 |
| 2025/3/7 |
2,375 |
2,394 |
2,353 |
2,355 |
-1.83% |
12,100 |
| 2025/3/6 |
2,385 |
2,400 |
2,385 |
2,399 |
+0.63% |
1,200 |
| 2025/3/5 |
2,361 |
2,411 |
2,361 |
2,384 |
+0.00% |
8,200 |
| 2025/3/4 |
2,404 |
2,404 |
2,359 |
2,384 |
-0.33% |
4,400 |
| 2025/3/3 |
2,360 |
2,419 |
2,359 |
2,392 |
+1.06% |
10,400 |
| 2025/2/28 |
2,441 |
2,441 |
2,359 |
2,367 |
-2.55% |
3,200 |
| 2025/2/27 |
2,375 |
2,441 |
2,359 |
2,429 |
+2.27% |
19,100 |
| 2025/2/26 |
2,391 |
2,442 |
2,357 |
2,375 |
-0.50% |
29,200 |
| 2025/2/25 |
2,393 |
2,444 |
2,366 |
2,387 |
+0.25% |
18,700 |
| 2025/2/21 |
2,418 |
2,418 |
2,363 |
2,381 |
-0.83% |
11,300 |
| 2025/2/20 |
2,485 |
2,485 |
2,380 |
2,401 |
-1.40% |
38,300 |
| 2025/2/19 |
2,287 |
2,442 |
2,287 |
2,435 |
+7.60% |
49,800 |
| 2025/2/18 |
2,313 |
2,321 |
2,263 |
2,263 |
-1.86% |
23,400 |
| 2025/2/17 |
2,295 |
2,329 |
2,274 |
2,306 |
+0.30% |
15,800 |
| 2025/2/14 |
2,320 |
2,347 |
2,271 |
2,299 |
-1.37% |
16,900 |
| 2025/2/13 |
2,374 |
2,374 |
2,319 |
2,331 |
-1.23% |
10,300 |
| 2025/2/12 |
2,417 |
2,439 |
2,360 |
2,360 |
-3.63% |
16,200 |
| 2025/2/10 |
2,395 |
2,450 |
2,390 |
2,449 |
+1.37% |
22,200 |
| 2025/2/7 |
2,374 |
2,429 |
2,366 |
2,416 |
+1.09% |
20,200 |
| 2025/2/6 |
2,364 |
2,429 |
2,357 |
2,390 |
+0.76% |
18,600 |
| 2025/2/5 |
2,400 |
2,450 |
2,372 |
2,372 |
-0.50% |
20,100 |
| 2025/2/4 |
2,295 |
2,401 |
2,278 |
2,384 |
+5.53% |
36,800 |
| 2025/2/3 |
2,257 |
2,298 |
2,250 |
2,259 |
-1.87% |
15,900 |
| 2025/1/31 |
2,241 |
2,340 |
2,170 |
2,302 |
+3.41% |
29,900 |
| 2025/1/30 |
2,246 |
2,304 |
2,141 |
2,226 |
-3.05% |
147,800 |
| 2025/1/29 |
2,266 |
2,313 |
2,230 |
2,296 |
+2.73% |
49,900 |
| 2025/1/28 |
2,195 |
2,240 |
2,179 |
2,235 |
+1.87% |
19,500 |
| 2025/1/27 |
2,125 |
2,232 |
2,107 |
2,194 |
+3.30% |
23,500 |
| 2025/1/24 |
2,054 |
2,149 |
2,054 |
2,124 |
+3.41% |
17,000 |
| 2025/1/23 |
2,104 |
2,104 |
2,041 |
2,054 |
-1.77% |
9,000 |
| 2025/1/22 |
2,087 |
2,103 |
2,040 |
2,091 |
+0.43% |
12,200 |
| 2025/1/21 |
2,109 |
2,109 |
2,060 |
2,082 |
-1.75% |
8,500 |
| 2025/1/20 |
2,150 |
2,187 |
2,058 |
2,119 |
+0.38% |
23,600 |
| 2025/1/17 |
1,992 |
2,124 |
1,992 |
2,111 |
+5.81% |
31,800 |
| 2025/1/16 |
2,099 |
2,111 |
1,994 |
1,995 |
-4.95% |
40,100 |
| 2025/1/15 |
2,200 |
2,210 |
2,082 |
2,099 |
-5.02% |
27,200 |
|
