| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,321 |
2,351 |
2,276 |
2,282 |
-1.64% |
3,600 |
| 2025/7/11 |
2,372 |
2,400 |
2,311 |
2,320 |
-0.09% |
8,500 |
| 2025/7/10 |
2,428 |
2,428 |
2,306 |
2,322 |
-4.68% |
16,900 |
| 2025/7/9 |
2,238 |
2,465 |
2,225 |
2,436 |
+8.51% |
30,500 |
| 2025/7/8 |
2,189 |
2,325 |
2,151 |
2,245 |
+2.56% |
13,200 |
| 2025/7/7 |
2,192 |
2,200 |
2,160 |
2,189 |
-0.95% |
3,400 |
| 2025/7/4 |
2,140 |
2,234 |
2,140 |
2,210 |
+3.27% |
3,800 |
| 2025/7/3 |
2,142 |
2,172 |
2,127 |
2,140 |
+1.47% |
11,900 |
| 2025/7/2 |
2,178 |
2,178 |
2,100 |
2,109 |
-2.32% |
8,900 |
| 2025/7/1 |
2,149 |
2,269 |
2,131 |
2,159 |
+0.47% |
21,600 |
| 2025/6/30 |
2,136 |
2,199 |
2,136 |
2,149 |
+0.66% |
7,000 |
| 2025/6/27 |
2,175 |
2,180 |
2,131 |
2,135 |
-2.06% |
8,300 |
| 2025/6/26 |
2,207 |
2,207 |
2,180 |
2,180 |
-0.86% |
2,700 |
| 2025/6/25 |
2,160 |
2,199 |
2,152 |
2,199 |
+2.28% |
4,800 |
| 2025/6/24 |
2,106 |
2,150 |
2,104 |
2,150 |
+2.58% |
5,500 |
| 2025/6/23 |
2,120 |
2,129 |
2,073 |
2,096 |
-1.04% |
9,000 |
| 2025/6/20 |
2,160 |
2,160 |
2,118 |
2,118 |
-2.08% |
6,800 |
| 2025/6/19 |
2,201 |
2,208 |
2,163 |
2,163 |
-2.04% |
4,700 |
| 2025/6/18 |
2,215 |
2,298 |
2,195 |
2,208 |
-0.90% |
14,000 |
| 2025/6/17 |
2,219 |
2,242 |
2,200 |
2,228 |
+1.74% |
4,700 |
| 2025/6/16 |
2,155 |
2,206 |
2,138 |
2,190 |
+1.39% |
8,100 |
| 2025/6/13 |
2,250 |
2,340 |
2,120 |
2,160 |
-2.31% |
37,300 |
| 2025/6/12 |
2,151 |
2,250 |
2,087 |
2,211 |
+2.31% |
35,700 |
| 2025/6/11 |
2,153 |
2,178 |
2,142 |
2,161 |
+0.37% |
8,300 |
| 2025/6/10 |
2,129 |
2,177 |
2,128 |
2,153 |
+2.67% |
7,500 |
| 2025/6/9 |
2,079 |
2,134 |
2,064 |
2,097 |
+1.60% |
7,100 |
| 2025/6/6 |
2,130 |
2,130 |
2,050 |
2,064 |
-3.19% |
13,600 |
| 2025/6/5 |
2,096 |
2,139 |
2,095 |
2,132 |
+0.99% |
6,200 |
| 2025/6/4 |
2,217 |
2,217 |
2,111 |
2,111 |
-4.48% |
12,400 |
| 2025/6/3 |
2,208 |
2,292 |
2,170 |
2,210 |
+2.31% |
15,700 |
| 2025/6/2 |
2,121 |
2,200 |
2,085 |
2,160 |
+6.04% |
36,400 |
| 2025/5/30 |
2,020 |
2,046 |
1,988 |
2,037 |
+0.84% |
10,000 |
| 2025/5/29 |
2,015 |
2,028 |
2,014 |
2,020 |
+0.35% |
4,500 |
| 2025/5/28 |
2,076 |
2,076 |
1,991 |
2,013 |
-2.00% |
15,700 |
| 2025/5/27 |
2,033 |
2,075 |
2,033 |
2,054 |
+0.44% |
9,000 |
| 2025/5/26 |
2,085 |
2,087 |
2,010 |
2,045 |
-0.78% |
10,800 |
| 2025/5/23 |
1,987 |
2,085 |
1,970 |
2,061 |
+3.05% |
32,800 |
| 2025/5/22 |
2,022 |
2,022 |
1,971 |
2,000 |
-2.96% |
26,400 |
| 2025/5/21 |
2,150 |
2,600 |
2,061 |
2,061 |
-5.02% |
105,700 |
| 2025/5/20 |
2,226 |
2,238 |
2,150 |
2,170 |
-4.66% |
20,900 |
| 2025/5/19 |
2,225 |
2,360 |
2,188 |
2,276 |
+0.04% |
23,900 |
| 2025/5/16 |
2,345 |
2,345 |
2,203 |
2,275 |
-3.27% |
3,500 |
| 2025/5/15 |
2,366 |
2,396 |
2,351 |
2,352 |
-2.65% |
3,000 |
| 2025/5/14 |
2,497 |
2,497 |
2,351 |
2,416 |
-3.71% |
6,800 |
| 2025/5/13 |
2,550 |
2,590 |
2,425 |
2,509 |
-7.25% |
27,200 |
| 2025/5/12 |
2,580 |
2,718 |
2,560 |
2,705 |
+7.09% |
4,300 |
| 2025/5/9 |
2,570 |
2,570 |
2,526 |
2,526 |
-1.71% |
300 |
| 2025/5/8 |
2,590 |
2,590 |
2,560 |
2,570 |
+0.19% |
400 |
| 2025/5/7 |
2,530 |
2,565 |
2,530 |
2,565 |
+1.38% |
2,200 |
| 2025/5/2 |
2,530 |
2,530 |
2,520 |
2,530 |
+0.28% |
1,500 |
| 2025/5/1 |
2,473 |
2,530 |
2,473 |
2,523 |
+3.66% |
1,900 |
| 2025/4/30 |
2,468 |
2,468 |
2,434 |
2,434 |
-0.57% |
400 |
| 2025/4/28 |
2,474 |
2,474 |
2,448 |
2,448 |
+0.53% |
1,300 |
| 2025/4/25 |
2,450 |
2,450 |
2,430 |
2,435 |
-0.77% |
600 |
| 2025/4/24 |
2,403 |
2,454 |
2,403 |
2,454 |
+1.57% |
500 |
| 2025/4/23 |
2,430 |
2,430 |
2,370 |
2,416 |
-0.62% |
1,000 |
| 2025/4/22 |
2,431 |
2,465 |
2,431 |
2,431 |
-0.98% |
900 |
| 2025/4/21 |
2,370 |
2,455 |
2,370 |
2,455 |
+2.76% |
1,300 |
| 2025/4/18 |
2,354 |
2,400 |
2,354 |
2,389 |
+1.49% |
1,100 |
| 2025/4/17 |
2,315 |
2,360 |
2,310 |
2,354 |
+3.70% |
1,400 |
| 2025/4/16 |
2,343 |
2,384 |
2,270 |
2,270 |
-2.99% |
2,100 |
| 2025/4/15 |
2,320 |
2,340 |
2,300 |
2,340 |
+1.52% |
1,500 |
| 2025/4/14 |
2,259 |
2,313 |
2,257 |
2,305 |
-0.17% |
1,200 |
| 2025/4/11 |
2,223 |
2,309 |
2,216 |
2,309 |
+3.31% |
1,300 |
| 2025/4/10 |
2,201 |
2,236 |
2,184 |
2,235 |
+8.76% |
2,700 |
| 2025/4/9 |
2,148 |
2,148 |
1,990 |
2,055 |
-4.33% |
2,700 |
| 2025/4/8 |
2,188 |
2,188 |
2,088 |
2,148 |
+9.70% |
3,000 |
| 2025/4/7 |
2,050 |
2,050 |
1,860 |
1,958 |
-15.97% |
13,600 |
| 2025/4/4 |
2,465 |
2,465 |
2,225 |
2,330 |
-7.36% |
10,600 |
| 2025/4/3 |
2,510 |
2,590 |
2,405 |
2,515 |
-0.83% |
5,800 |
| 2025/4/2 |
2,619 |
2,619 |
2,520 |
2,536 |
-3.57% |
2,400 |
| 2025/4/1 |
2,630 |
2,630 |
2,630 |
2,630 |
+0.38% |
100 |
| 2025/3/31 |
2,650 |
2,650 |
2,620 |
2,620 |
-1.69% |
900 |
| 2025/3/28 |
2,688 |
2,688 |
2,621 |
2,665 |
-1.44% |
2,800 |
| 2025/3/27 |
2,721 |
2,729 |
2,680 |
2,704 |
-0.81% |
1,600 |
| 2025/3/26 |
2,840 |
2,886 |
2,726 |
2,726 |
-4.01% |
3,800 |
| 2025/3/25 |
2,945 |
2,945 |
2,810 |
2,840 |
-1.90% |
2,200 |
| 2025/3/24 |
2,890 |
2,896 |
2,890 |
2,895 |
+0.17% |
500 |
| 2025/3/21 |
2,832 |
2,938 |
2,832 |
2,890 |
+0.38% |
1,700 |
| 2025/3/19 |
2,815 |
2,902 |
2,815 |
2,879 |
+0.66% |
2,100 |
| 2025/3/18 |
2,802 |
2,860 |
2,802 |
2,860 |
+2.11% |
2,600 |
| 2025/3/17 |
2,799 |
2,835 |
2,785 |
2,801 |
+1.89% |
1,300 |
| 2025/3/14 |
2,707 |
2,749 |
2,701 |
2,749 |
+1.81% |
2,400 |
| 2025/3/13 |
2,770 |
2,770 |
2,668 |
2,700 |
-1.42% |
7,200 |
| 2025/3/12 |
2,621 |
2,816 |
2,620 |
2,739 |
+2.55% |
3,700 |
| 2025/3/11 |
2,729 |
2,729 |
2,671 |
2,671 |
-2.62% |
500 |
| 2025/3/10 |
2,779 |
2,779 |
2,743 |
2,743 |
-1.51% |
500 |
| 2025/3/7 |
2,699 |
2,785 |
2,675 |
2,785 |
+2.01% |
2,000 |
| 2025/3/6 |
2,700 |
2,790 |
2,646 |
2,730 |
+1.11% |
2,600 |
| 2025/3/5 |
2,689 |
2,715 |
2,681 |
2,700 |
+0.11% |
1,200 |
| 2025/3/4 |
2,738 |
2,738 |
2,697 |
2,697 |
-2.81% |
1,900 |
| 2025/3/3 |
2,720 |
2,775 |
2,720 |
2,775 |
+2.32% |
1,200 |
| 2025/2/28 |
2,789 |
2,789 |
2,710 |
2,712 |
-3.14% |
2,400 |
| 2025/2/27 |
2,798 |
2,843 |
2,798 |
2,800 |
-0.74% |
1,200 |
| 2025/2/26 |
2,847 |
2,847 |
2,770 |
2,821 |
+0.86% |
1,500 |
| 2025/2/25 |
2,796 |
2,847 |
2,780 |
2,797 |
-3.42% |
1,900 |
| 2025/2/21 |
2,735 |
2,896 |
2,692 |
2,896 |
+7.06% |
3,500 |
| 2025/2/20 |
2,734 |
2,853 |
2,705 |
2,705 |
-0.66% |
9,700 |
| 2025/2/19 |
2,800 |
2,800 |
2,723 |
2,723 |
-2.37% |
1,700 |
| 2025/2/18 |
2,790 |
2,790 |
2,752 |
2,789 |
-0.32% |
300 |
| 2025/2/17 |
2,790 |
2,798 |
2,715 |
2,798 |
-0.43% |
4,600 |
| 2025/2/14 |
2,945 |
2,945 |
2,800 |
2,810 |
-4.36% |
4,100 |
| 2025/2/13 |
2,990 |
2,990 |
2,938 |
2,938 |
-2.39% |
4,800 |
| 2025/2/12 |
3,320 |
3,400 |
2,980 |
3,010 |
-5.20% |
19,900 |
| 2025/2/10 |
2,986 |
3,240 |
2,955 |
3,175 |
+7.45% |
17,400 |
| 2025/2/7 |
2,998 |
2,998 |
2,950 |
2,955 |
+0.82% |
3,500 |
| 2025/2/6 |
2,893 |
2,931 |
2,860 |
2,931 |
+3.10% |
2,300 |
| 2025/2/5 |
2,830 |
2,843 |
2,803 |
2,843 |
+0.82% |
800 |
| 2025/2/4 |
2,827 |
2,845 |
2,820 |
2,820 |
+0.32% |
400 |
| 2025/2/3 |
2,844 |
2,850 |
2,811 |
2,811 |
-2.87% |
2,000 |
| 2025/1/31 |
2,827 |
2,897 |
2,780 |
2,894 |
+1.65% |
2,400 |
| 2025/1/30 |
2,862 |
2,862 |
2,847 |
2,847 |
-0.66% |
1,600 |
| 2025/1/29 |
2,891 |
2,909 |
2,850 |
2,866 |
-0.93% |
2,200 |
| 2025/1/28 |
2,919 |
2,919 |
2,809 |
2,893 |
-2.00% |
3,400 |
| 2025/1/27 |
3,010 |
3,025 |
2,952 |
2,952 |
+0.00% |
4,200 |
| 2025/1/24 |
2,814 |
2,996 |
2,814 |
2,952 |
+2.15% |
7,300 |
| 2025/1/23 |
2,757 |
2,894 |
2,745 |
2,890 |
+6.56% |
4,700 |
| 2025/1/22 |
2,797 |
2,826 |
2,711 |
2,712 |
-1.42% |
5,500 |
| 2025/1/21 |
2,850 |
2,850 |
2,710 |
2,751 |
-5.14% |
8,600 |
| 2025/1/20 |
2,897 |
2,960 |
2,890 |
2,900 |
-0.55% |
1,400 |
| 2025/1/17 |
2,965 |
2,979 |
2,916 |
2,916 |
+0.03% |
2,100 |
| 2025/1/16 |
3,100 |
3,130 |
2,915 |
2,915 |
-0.51% |
3,700 |
| 2025/1/15 |
2,993 |
3,020 |
2,910 |
2,930 |
-1.84% |
3,100 |
|
