| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,651 |
2,657 |
2,627 |
2,635 |
-0.83% |
81,400 |
| 2025/7/11 |
2,680 |
2,691 |
2,653 |
2,657 |
-0.86% |
62,400 |
| 2025/7/10 |
2,689 |
2,709 |
2,675 |
2,680 |
+0.22% |
96,300 |
| 2025/7/9 |
2,687 |
2,700 |
2,674 |
2,674 |
+0.38% |
56,600 |
| 2025/7/8 |
2,675 |
2,687 |
2,660 |
2,664 |
-0.37% |
51,700 |
| 2025/7/7 |
2,647 |
2,690 |
2,647 |
2,674 |
+1.52% |
78,000 |
| 2025/7/4 |
2,647 |
2,655 |
2,620 |
2,634 |
-0.04% |
39,200 |
| 2025/7/3 |
2,620 |
2,647 |
2,617 |
2,635 |
+0.88% |
49,800 |
| 2025/7/2 |
2,620 |
2,648 |
2,612 |
2,612 |
-0.23% |
49,100 |
| 2025/7/1 |
2,621 |
2,623 |
2,597 |
2,618 |
-0.04% |
51,100 |
| 2025/6/30 |
2,646 |
2,649 |
2,602 |
2,619 |
-0.27% |
71,500 |
| 2025/6/27 |
2,597 |
2,629 |
2,589 |
2,626 |
+1.12% |
54,900 |
| 2025/6/26 |
2,563 |
2,605 |
2,563 |
2,597 |
+1.33% |
35,000 |
| 2025/6/25 |
2,586 |
2,586 |
2,535 |
2,563 |
-1.61% |
55,400 |
| 2025/6/24 |
2,650 |
2,653 |
2,567 |
2,605 |
-1.99% |
76,500 |
| 2025/6/23 |
2,643 |
2,684 |
2,623 |
2,658 |
+0.38% |
31,100 |
| 2025/6/20 |
2,672 |
2,680 |
2,637 |
2,648 |
-0.79% |
19,100 |
| 2025/6/19 |
2,633 |
2,669 |
2,630 |
2,669 |
+1.18% |
23,300 |
| 2025/6/18 |
2,633 |
2,655 |
2,616 |
2,638 |
+0.19% |
20,100 |
| 2025/6/17 |
2,645 |
2,657 |
2,603 |
2,633 |
+0.15% |
32,500 |
| 2025/6/16 |
2,600 |
2,635 |
2,590 |
2,629 |
+1.54% |
42,000 |
| 2025/6/13 |
2,532 |
2,602 |
2,520 |
2,589 |
+4.23% |
96,500 |
| 2025/6/12 |
2,528 |
2,536 |
2,451 |
2,484 |
-0.60% |
67,300 |
| 2025/6/11 |
2,470 |
2,499 |
2,470 |
2,499 |
+2.00% |
32,600 |
| 2025/6/10 |
2,438 |
2,454 |
2,435 |
2,450 |
+0.25% |
25,300 |
| 2025/6/9 |
2,450 |
2,462 |
2,431 |
2,444 |
+0.04% |
20,800 |
| 2025/6/6 |
2,424 |
2,448 |
2,424 |
2,443 |
+0.78% |
15,100 |
| 2025/6/5 |
2,425 |
2,438 |
2,418 |
2,424 |
-0.41% |
16,800 |
| 2025/6/4 |
2,430 |
2,440 |
2,422 |
2,434 |
+0.16% |
16,200 |
| 2025/6/3 |
2,444 |
2,465 |
2,425 |
2,430 |
-0.57% |
20,000 |
| 2025/6/2 |
2,459 |
2,479 |
2,436 |
2,444 |
-0.04% |
33,900 |
| 2025/5/30 |
2,420 |
2,476 |
2,419 |
2,445 |
+0.20% |
34,500 |
| 2025/5/29 |
2,459 |
2,465 |
2,428 |
2,440 |
+0.12% |
20,600 |
| 2025/5/28 |
2,451 |
2,453 |
2,432 |
2,437 |
+0.00% |
17,800 |
| 2025/5/27 |
2,422 |
2,448 |
2,419 |
2,437 |
+0.62% |
19,400 |
| 2025/5/26 |
2,431 |
2,444 |
2,420 |
2,422 |
+0.00% |
19,800 |
| 2025/5/23 |
2,420 |
2,435 |
2,414 |
2,422 |
+0.67% |
9,100 |
| 2025/5/22 |
2,421 |
2,446 |
2,403 |
2,406 |
-0.95% |
28,200 |
| 2025/5/21 |
2,430 |
2,466 |
2,424 |
2,429 |
+0.08% |
24,800 |
| 2025/5/20 |
2,488 |
2,495 |
2,426 |
2,427 |
-2.45% |
21,900 |
| 2025/5/19 |
2,485 |
2,517 |
2,474 |
2,488 |
+0.12% |
20,600 |
| 2025/5/16 |
2,466 |
2,492 |
2,462 |
2,485 |
+0.77% |
15,000 |
| 2025/5/15 |
2,443 |
2,492 |
2,441 |
2,466 |
-0.16% |
27,300 |
| 2025/5/14 |
2,497 |
2,497 |
2,426 |
2,470 |
-1.08% |
33,300 |
| 2025/5/13 |
2,509 |
2,516 |
2,490 |
2,497 |
-0.24% |
18,000 |
| 2025/5/12 |
2,486 |
2,505 |
2,470 |
2,503 |
+0.76% |
16,900 |
| 2025/5/9 |
2,467 |
2,505 |
2,460 |
2,484 |
+1.18% |
27,700 |
| 2025/5/8 |
2,474 |
2,474 |
2,440 |
2,455 |
-0.49% |
18,300 |
| 2025/5/7 |
2,432 |
2,490 |
2,432 |
2,467 |
+1.44% |
32,400 |
| 2025/5/2 |
2,427 |
2,463 |
2,412 |
2,432 |
+0.08% |
60,500 |
| 2025/5/1 |
2,469 |
2,469 |
2,422 |
2,430 |
-1.34% |
25,400 |
| 2025/4/30 |
2,487 |
2,489 |
2,441 |
2,463 |
-0.81% |
67,200 |
| 2025/4/28 |
2,472 |
2,499 |
2,472 |
2,483 |
+0.61% |
48,300 |
| 2025/4/25 |
2,475 |
2,485 |
2,460 |
2,468 |
-0.88% |
30,100 |
| 2025/4/24 |
2,591 |
2,591 |
2,481 |
2,490 |
-4.19% |
48,700 |
| 2025/4/23 |
2,580 |
2,616 |
2,568 |
2,599 |
+1.29% |
44,300 |
| 2025/4/22 |
2,542 |
2,590 |
2,542 |
2,566 |
+1.74% |
30,800 |
| 2025/4/21 |
2,512 |
2,532 |
2,490 |
2,522 |
+0.32% |
37,400 |
| 2025/4/18 |
2,462 |
2,519 |
2,462 |
2,514 |
+3.16% |
55,900 |
| 2025/4/17 |
2,443 |
2,443 |
2,417 |
2,437 |
-0.25% |
15,300 |
| 2025/4/16 |
2,471 |
2,471 |
2,413 |
2,443 |
-0.49% |
46,600 |
| 2025/4/15 |
2,460 |
2,499 |
2,454 |
2,455 |
+1.32% |
32,100 |
| 2025/4/14 |
2,389 |
2,428 |
2,351 |
2,423 |
+2.28% |
37,500 |
| 2025/4/11 |
2,340 |
2,380 |
2,314 |
2,369 |
+0.51% |
26,500 |
| 2025/4/10 |
2,394 |
2,410 |
2,321 |
2,357 |
+3.83% |
45,200 |
| 2025/4/9 |
2,299 |
2,299 |
2,237 |
2,270 |
-1.77% |
46,600 |
| 2025/4/8 |
2,210 |
2,311 |
2,205 |
2,311 |
+7.64% |
70,300 |
| 2025/4/7 |
2,122 |
2,207 |
2,103 |
2,147 |
-5.50% |
85,400 |
| 2025/4/4 |
2,303 |
2,350 |
2,243 |
2,272 |
-2.36% |
60,300 |
| 2025/4/3 |
2,283 |
2,333 |
2,259 |
2,327 |
-0.26% |
36,600 |
| 2025/4/2 |
2,370 |
2,405 |
2,333 |
2,333 |
-1.44% |
27,800 |
| 2025/4/1 |
2,358 |
2,389 |
2,350 |
2,367 |
+0.38% |
31,900 |
| 2025/3/31 |
2,400 |
2,403 |
2,354 |
2,358 |
-2.64% |
40,100 |
| 2025/3/28 |
2,396 |
2,434 |
2,396 |
2,422 |
+0.58% |
35,100 |
| 2025/3/27 |
2,385 |
2,435 |
2,382 |
2,408 |
-0.08% |
63,500 |
| 2025/3/26 |
2,382 |
2,423 |
2,379 |
2,410 |
+0.29% |
46,900 |
| 2025/3/25 |
2,368 |
2,405 |
2,368 |
2,403 |
+1.44% |
21,200 |
| 2025/3/24 |
2,387 |
2,387 |
2,360 |
2,369 |
+0.21% |
28,000 |
| 2025/3/21 |
2,434 |
2,434 |
2,364 |
2,364 |
-2.92% |
55,100 |
| 2025/3/19 |
2,461 |
2,461 |
2,428 |
2,435 |
-1.50% |
21,000 |
| 2025/3/18 |
2,450 |
2,504 |
2,449 |
2,472 |
+0.53% |
36,500 |
| 2025/3/17 |
2,500 |
2,509 |
2,417 |
2,459 |
+2.54% |
72,400 |
| 2025/3/14 |
2,361 |
2,425 |
2,355 |
2,398 |
+0.67% |
65,600 |
| 2025/3/13 |
2,361 |
2,388 |
2,361 |
2,382 |
-0.96% |
41,400 |
| 2025/3/12 |
2,378 |
2,407 |
2,372 |
2,405 |
+1.39% |
32,500 |
| 2025/3/11 |
2,362 |
2,380 |
2,330 |
2,372 |
-1.00% |
31,000 |
| 2025/3/10 |
2,439 |
2,460 |
2,381 |
2,396 |
-1.20% |
37,900 |
| 2025/3/7 |
2,400 |
2,452 |
2,377 |
2,425 |
-0.33% |
44,900 |
| 2025/3/6 |
2,425 |
2,436 |
2,387 |
2,433 |
+0.16% |
53,100 |
| 2025/3/5 |
2,415 |
2,444 |
2,410 |
2,429 |
+1.25% |
53,300 |
| 2025/3/4 |
2,363 |
2,412 |
2,363 |
2,399 |
+1.48% |
45,300 |
| 2025/3/3 |
2,371 |
2,393 |
2,350 |
2,364 |
+1.37% |
58,700 |
| 2025/2/28 |
2,346 |
2,368 |
2,320 |
2,332 |
-0.60% |
49,700 |
| 2025/2/27 |
2,315 |
2,352 |
2,315 |
2,346 |
+1.34% |
36,100 |
| 2025/2/26 |
2,272 |
2,316 |
2,270 |
2,315 |
+1.49% |
33,600 |
| 2025/2/25 |
2,254 |
2,288 |
2,244 |
2,281 |
+1.83% |
39,800 |
| 2025/2/21 |
2,237 |
2,265 |
2,222 |
2,240 |
+0.13% |
43,000 |
| 2025/2/20 |
2,292 |
2,294 |
2,230 |
2,237 |
-2.78% |
57,400 |
| 2025/2/19 |
2,373 |
2,382 |
2,300 |
2,301 |
-3.40% |
46,200 |
| 2025/2/18 |
2,394 |
2,404 |
2,378 |
2,382 |
-0.50% |
27,100 |
| 2025/2/17 |
2,398 |
2,415 |
2,392 |
2,394 |
-0.17% |
24,800 |
| 2025/2/14 |
2,417 |
2,417 |
2,395 |
2,398 |
-0.25% |
19,200 |
| 2025/2/13 |
2,357 |
2,413 |
2,357 |
2,404 |
+1.99% |
34,000 |
| 2025/2/12 |
2,357 |
2,371 |
2,342 |
2,357 |
+0.68% |
28,800 |
| 2025/2/10 |
2,365 |
2,370 |
2,341 |
2,341 |
-0.38% |
21,500 |
| 2025/2/7 |
2,362 |
2,382 |
2,349 |
2,350 |
-0.89% |
22,700 |
| 2025/2/6 |
2,347 |
2,387 |
2,347 |
2,371 |
+0.68% |
22,900 |
| 2025/2/5 |
2,372 |
2,375 |
2,348 |
2,355 |
-1.01% |
30,900 |
| 2025/2/4 |
2,380 |
2,399 |
2,371 |
2,379 |
+0.81% |
35,100 |
| 2025/2/3 |
2,418 |
2,418 |
2,360 |
2,360 |
-1.91% |
46,000 |
| 2025/1/31 |
2,432 |
2,432 |
2,386 |
2,406 |
-1.19% |
43,400 |
| 2025/1/30 |
2,403 |
2,435 |
2,400 |
2,435 |
+0.04% |
51,100 |
| 2025/1/29 |
2,418 |
2,435 |
2,410 |
2,434 |
+0.62% |
92,900 |
| 2025/1/28 |
2,405 |
2,435 |
2,405 |
2,419 |
+1.17% |
40,400 |
| 2025/1/27 |
2,398 |
2,407 |
2,384 |
2,391 |
+0.38% |
37,700 |
| 2025/1/24 |
2,385 |
2,407 |
2,378 |
2,382 |
-0.38% |
34,600 |
| 2025/1/23 |
2,414 |
2,414 |
2,391 |
2,391 |
-0.95% |
41,400 |
| 2025/1/22 |
2,428 |
2,428 |
2,402 |
2,414 |
-0.25% |
19,300 |
| 2025/1/21 |
2,440 |
2,449 |
2,408 |
2,420 |
+0.00% |
22,400 |
| 2025/1/20 |
2,420 |
2,428 |
2,405 |
2,420 |
+0.41% |
24,600 |
| 2025/1/17 |
2,448 |
2,448 |
2,409 |
2,410 |
-2.07% |
35,300 |
| 2025/1/16 |
2,480 |
2,497 |
2,461 |
2,461 |
-0.77% |
41,200 |
| 2025/1/15 |
2,458 |
2,485 |
2,456 |
2,480 |
+1.43% |
36,800 |
|
