| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,025 |
2,214 |
2,022 |
2,165 |
+7.18% |
80,500 |
| 2025/7/11 |
2,024 |
2,044 |
2,010 |
2,020 |
-0.05% |
7,000 |
| 2025/7/10 |
2,040 |
2,040 |
2,021 |
2,021 |
-0.93% |
12,000 |
| 2025/7/9 |
2,020 |
2,047 |
2,016 |
2,040 |
+0.64% |
8,900 |
| 2025/7/8 |
2,000 |
2,037 |
2,000 |
2,027 |
+1.35% |
10,000 |
| 2025/7/7 |
2,010 |
2,026 |
2,000 |
2,000 |
-0.50% |
9,900 |
| 2025/7/4 |
2,025 |
2,027 |
2,010 |
2,010 |
+0.30% |
6,800 |
| 2025/7/3 |
2,022 |
2,034 |
2,003 |
2,004 |
-0.89% |
9,100 |
| 2025/7/2 |
2,050 |
2,050 |
2,022 |
2,022 |
-1.37% |
6,600 |
| 2025/7/1 |
2,069 |
2,069 |
2,050 |
2,050 |
-0.92% |
6,900 |
| 2025/6/30 |
2,092 |
2,108 |
2,052 |
2,069 |
-0.48% |
18,800 |
| 2025/6/27 |
2,086 |
2,086 |
2,053 |
2,079 |
+1.46% |
12,200 |
| 2025/6/26 |
2,066 |
2,074 |
2,041 |
2,049 |
-0.19% |
15,800 |
| 2025/6/25 |
2,076 |
2,076 |
2,043 |
2,053 |
-0.34% |
9,200 |
| 2025/6/24 |
2,049 |
2,074 |
2,036 |
2,060 |
+1.98% |
13,900 |
| 2025/6/23 |
2,076 |
2,076 |
2,013 |
2,020 |
-2.74% |
11,600 |
| 2025/6/20 |
2,020 |
2,077 |
2,000 |
2,077 |
+2.72% |
22,400 |
| 2025/6/19 |
2,028 |
2,038 |
2,022 |
2,022 |
-0.30% |
5,100 |
| 2025/6/18 |
2,010 |
2,045 |
2,010 |
2,028 |
+0.55% |
7,200 |
| 2025/6/17 |
2,004 |
2,025 |
2,001 |
2,017 |
+0.10% |
8,400 |
| 2025/6/16 |
1,998 |
2,019 |
1,998 |
2,015 |
+0.55% |
5,000 |
| 2025/6/13 |
2,040 |
2,040 |
1,997 |
2,004 |
-2.24% |
23,500 |
| 2025/6/12 |
2,062 |
2,092 |
2,050 |
2,050 |
-1.06% |
10,700 |
| 2025/6/11 |
2,031 |
2,138 |
2,031 |
2,072 |
+2.02% |
29,700 |
| 2025/6/10 |
2,026 |
2,056 |
2,026 |
2,031 |
-0.29% |
11,000 |
| 2025/6/9 |
2,037 |
2,042 |
2,021 |
2,037 |
+1.34% |
6,200 |
| 2025/6/6 |
2,020 |
2,044 |
2,005 |
2,010 |
-0.89% |
12,100 |
| 2025/6/5 |
2,025 |
2,057 |
2,025 |
2,028 |
+0.45% |
11,900 |
| 2025/6/4 |
2,007 |
2,048 |
2,007 |
2,019 |
+0.35% |
10,700 |
| 2025/6/3 |
2,050 |
2,055 |
2,012 |
2,012 |
-2.57% |
16,900 |
| 2025/6/2 |
2,132 |
2,135 |
2,051 |
2,065 |
-2.96% |
21,300 |
| 2025/5/30 |
2,074 |
2,138 |
2,074 |
2,128 |
+1.67% |
12,800 |
| 2025/5/29 |
2,098 |
2,115 |
2,081 |
2,093 |
-0.24% |
11,300 |
| 2025/5/28 |
2,114 |
2,114 |
2,079 |
2,098 |
+0.43% |
14,200 |
| 2025/5/27 |
2,045 |
2,106 |
2,029 |
2,089 |
+3.11% |
16,900 |
| 2025/5/26 |
2,052 |
2,056 |
2,026 |
2,026 |
-1.22% |
8,900 |
| 2025/5/23 |
2,082 |
2,100 |
2,051 |
2,051 |
-0.19% |
13,900 |
| 2025/5/22 |
2,005 |
2,064 |
2,005 |
2,055 |
+1.23% |
19,400 |
| 2025/5/21 |
2,031 |
2,052 |
2,017 |
2,030 |
+0.94% |
19,200 |
| 2025/5/20 |
2,041 |
2,044 |
1,988 |
2,011 |
-2.00% |
32,700 |
| 2025/5/19 |
2,021 |
2,052 |
1,988 |
2,052 |
+0.00% |
32,500 |
| 2025/5/16 |
2,152 |
2,152 |
2,032 |
2,052 |
-4.65% |
41,400 |
| 2025/5/15 |
2,120 |
2,184 |
2,069 |
2,152 |
+1.94% |
31,100 |
| 2025/5/14 |
2,120 |
2,154 |
2,050 |
2,111 |
-9.01% |
35,600 |
| 2025/5/13 |
2,348 |
2,355 |
2,301 |
2,320 |
-0.13% |
21,900 |
| 2025/5/12 |
2,256 |
2,324 |
2,245 |
2,323 |
+2.24% |
11,500 |
| 2025/5/9 |
2,287 |
2,323 |
2,216 |
2,272 |
-0.44% |
24,100 |
| 2025/5/8 |
2,264 |
2,283 |
2,230 |
2,282 |
+0.84% |
13,500 |
| 2025/5/7 |
2,244 |
2,263 |
2,220 |
2,263 |
-0.22% |
9,400 |
| 2025/5/2 |
2,246 |
2,268 |
2,206 |
2,268 |
+2.02% |
19,400 |
| 2025/5/1 |
2,212 |
2,311 |
2,170 |
2,223 |
+0.50% |
44,800 |
| 2025/4/30 |
2,166 |
2,231 |
2,166 |
2,212 |
+1.42% |
8,800 |
| 2025/4/28 |
2,172 |
2,214 |
2,172 |
2,181 |
-0.05% |
10,200 |
| 2025/4/25 |
2,255 |
2,255 |
2,179 |
2,182 |
-0.73% |
16,900 |
| 2025/4/24 |
2,203 |
2,222 |
2,183 |
2,198 |
-0.23% |
10,200 |
| 2025/4/23 |
2,249 |
2,250 |
2,180 |
2,203 |
+0.18% |
12,200 |
| 2025/4/22 |
2,223 |
2,262 |
2,178 |
2,199 |
-1.08% |
18,500 |
| 2025/4/21 |
2,176 |
2,261 |
2,152 |
2,223 |
+2.82% |
31,800 |
| 2025/4/18 |
2,060 |
2,163 |
2,060 |
2,162 |
+5.51% |
15,800 |
| 2025/4/17 |
2,011 |
2,073 |
2,009 |
2,049 |
+1.69% |
7,700 |
| 2025/4/16 |
2,033 |
2,036 |
2,015 |
2,015 |
-1.42% |
7,500 |
| 2025/4/15 |
2,094 |
2,094 |
2,042 |
2,044 |
-1.35% |
5,800 |
| 2025/4/14 |
2,100 |
2,110 |
2,055 |
2,072 |
+1.07% |
12,600 |
| 2025/4/11 |
1,970 |
2,083 |
1,934 |
2,050 |
+0.89% |
17,900 |
| 2025/4/10 |
2,025 |
2,033 |
1,971 |
2,032 |
+8.43% |
14,700 |
| 2025/4/9 |
1,929 |
1,929 |
1,849 |
1,874 |
-4.82% |
25,200 |
| 2025/4/8 |
1,875 |
2,001 |
1,875 |
1,969 |
+11.18% |
23,000 |
| 2025/4/7 |
1,706 |
1,850 |
1,706 |
1,771 |
-12.46% |
36,200 |
| 2025/4/4 |
2,144 |
2,148 |
1,988 |
2,023 |
-7.50% |
59,700 |
| 2025/4/3 |
2,199 |
2,262 |
2,152 |
2,187 |
-2.32% |
23,600 |
| 2025/4/2 |
2,281 |
2,305 |
2,232 |
2,239 |
-0.13% |
12,200 |
| 2025/4/1 |
2,250 |
2,300 |
2,230 |
2,242 |
+0.54% |
12,700 |
| 2025/3/31 |
2,318 |
2,333 |
2,230 |
2,230 |
-6.62% |
27,000 |
| 2025/3/28 |
2,439 |
2,439 |
2,366 |
2,388 |
-2.05% |
15,500 |
| 2025/3/27 |
2,401 |
2,439 |
2,400 |
2,438 |
+0.91% |
16,500 |
| 2025/3/26 |
2,426 |
2,440 |
2,400 |
2,416 |
+0.42% |
15,300 |
| 2025/3/25 |
2,386 |
2,415 |
2,338 |
2,406 |
+3.00% |
20,600 |
| 2025/3/24 |
2,380 |
2,421 |
2,336 |
2,336 |
-2.05% |
14,700 |
| 2025/3/21 |
2,390 |
2,432 |
2,353 |
2,385 |
-0.25% |
14,000 |
| 2025/3/19 |
2,319 |
2,391 |
2,319 |
2,391 |
+3.10% |
12,300 |
| 2025/3/18 |
2,314 |
2,345 |
2,292 |
2,319 |
+1.05% |
13,100 |
| 2025/3/17 |
2,298 |
2,300 |
2,245 |
2,295 |
+1.24% |
10,700 |
| 2025/3/14 |
2,270 |
2,302 |
2,255 |
2,267 |
-0.35% |
15,500 |
| 2025/3/13 |
2,289 |
2,332 |
2,265 |
2,275 |
+0.22% |
9,300 |
| 2025/3/12 |
2,253 |
2,300 |
2,250 |
2,270 |
+0.04% |
14,900 |
| 2025/3/11 |
2,279 |
2,279 |
2,227 |
2,269 |
-2.58% |
16,600 |
| 2025/3/10 |
2,386 |
2,397 |
2,312 |
2,329 |
-2.84% |
16,200 |
| 2025/3/7 |
2,463 |
2,495 |
2,393 |
2,397 |
-3.70% |
18,500 |
| 2025/3/6 |
2,450 |
2,492 |
2,423 |
2,489 |
+1.76% |
17,300 |
| 2025/3/5 |
2,448 |
2,448 |
2,389 |
2,446 |
-0.08% |
27,500 |
| 2025/3/4 |
2,400 |
2,480 |
2,392 |
2,448 |
+4.70% |
65,500 |
| 2025/3/3 |
2,276 |
2,349 |
2,276 |
2,338 |
+5.03% |
20,000 |
| 2025/2/28 |
2,245 |
2,271 |
2,203 |
2,226 |
-1.81% |
15,400 |
| 2025/2/27 |
2,158 |
2,270 |
2,150 |
2,267 |
+5.05% |
23,700 |
| 2025/2/26 |
2,179 |
2,185 |
2,140 |
2,158 |
-0.96% |
15,100 |
| 2025/2/25 |
2,194 |
2,220 |
2,160 |
2,179 |
-1.89% |
24,900 |
| 2025/2/21 |
2,223 |
2,240 |
2,189 |
2,221 |
-0.80% |
23,300 |
| 2025/2/20 |
2,266 |
2,290 |
2,216 |
2,239 |
-2.14% |
18,000 |
| 2025/2/19 |
2,335 |
2,335 |
2,266 |
2,288 |
-1.00% |
12,100 |
| 2025/2/18 |
2,261 |
2,311 |
2,255 |
2,311 |
+1.67% |
6,600 |
| 2025/2/17 |
2,302 |
2,324 |
2,260 |
2,273 |
-1.22% |
16,800 |
| 2025/2/14 |
2,400 |
2,400 |
2,300 |
2,301 |
-4.76% |
23,500 |
| 2025/2/13 |
2,403 |
2,426 |
2,356 |
2,416 |
-1.79% |
20,200 |
| 2025/2/12 |
2,485 |
2,500 |
2,413 |
2,460 |
-1.01% |
19,600 |
| 2025/2/10 |
2,422 |
2,497 |
2,422 |
2,485 |
+1.51% |
10,100 |
| 2025/2/7 |
2,439 |
2,480 |
2,424 |
2,448 |
+0.66% |
7,900 |
| 2025/2/6 |
2,417 |
2,435 |
2,407 |
2,432 |
+2.31% |
11,000 |
| 2025/2/5 |
2,388 |
2,403 |
2,365 |
2,377 |
+1.67% |
11,600 |
| 2025/2/4 |
2,448 |
2,448 |
2,337 |
2,338 |
-3.19% |
24,300 |
| 2025/2/3 |
2,491 |
2,496 |
2,415 |
2,415 |
-2.70% |
21,000 |
| 2025/1/31 |
2,450 |
2,492 |
2,435 |
2,482 |
+1.80% |
16,000 |
| 2025/1/30 |
2,414 |
2,449 |
2,414 |
2,438 |
+0.99% |
11,800 |
| 2025/1/29 |
2,425 |
2,425 |
2,400 |
2,414 |
+0.25% |
7,800 |
| 2025/1/28 |
2,388 |
2,423 |
2,356 |
2,408 |
+0.84% |
10,400 |
| 2025/1/27 |
2,399 |
2,415 |
2,380 |
2,388 |
+0.00% |
8,500 |
| 2025/1/24 |
2,327 |
2,400 |
2,327 |
2,388 |
+3.96% |
16,800 |
| 2025/1/23 |
2,315 |
2,324 |
2,275 |
2,297 |
-1.03% |
8,800 |
| 2025/1/22 |
2,293 |
2,331 |
2,270 |
2,321 |
+1.44% |
13,000 |
| 2025/1/21 |
2,293 |
2,293 |
2,240 |
2,288 |
+1.87% |
7,200 |
| 2025/1/20 |
2,226 |
2,264 |
2,226 |
2,246 |
+2.89% |
13,700 |
| 2025/1/17 |
2,200 |
2,207 |
2,177 |
2,183 |
-1.62% |
10,100 |
| 2025/1/16 |
2,305 |
2,318 |
2,211 |
2,219 |
-3.35% |
29,700 |
| 2025/1/15 |
2,327 |
2,354 |
2,295 |
2,296 |
-1.46% |
15,900 |
|
