| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,399 |
2,417 |
2,310 |
2,326 |
-1.86% |
10,700 |
| 2025/7/10 |
2,408 |
2,413 |
2,351 |
2,370 |
-1.62% |
18,300 |
| 2025/7/9 |
2,400 |
2,429 |
2,393 |
2,409 |
+0.79% |
16,000 |
| 2025/7/8 |
2,308 |
2,391 |
2,308 |
2,390 |
+3.42% |
26,800 |
| 2025/7/7 |
2,286 |
2,328 |
2,250 |
2,311 |
+2.94% |
15,900 |
| 2025/7/4 |
2,355 |
2,355 |
2,240 |
2,245 |
-2.60% |
21,600 |
| 2025/7/3 |
2,320 |
2,321 |
2,289 |
2,305 |
+0.39% |
19,300 |
| 2025/7/2 |
2,355 |
2,360 |
2,271 |
2,296 |
-3.57% |
35,900 |
| 2025/7/1 |
2,284 |
2,395 |
2,284 |
2,381 |
+4.25% |
47,400 |
| 2025/6/30 |
2,350 |
2,363 |
2,269 |
2,284 |
-1.38% |
50,400 |
| 2025/6/27 |
2,400 |
2,423 |
2,312 |
2,316 |
-3.66% |
61,300 |
| 2025/6/26 |
2,420 |
2,464 |
2,403 |
2,404 |
-0.99% |
26,100 |
| 2025/6/25 |
2,458 |
2,499 |
2,424 |
2,428 |
-0.49% |
32,700 |
| 2025/6/24 |
2,485 |
2,520 |
2,431 |
2,440 |
+0.21% |
60,300 |
| 2025/6/23 |
2,443 |
2,463 |
2,413 |
2,435 |
-0.33% |
41,900 |
| 2025/6/20 |
2,436 |
2,504 |
2,435 |
2,443 |
+0.41% |
66,700 |
| 2025/6/19 |
2,489 |
2,489 |
2,433 |
2,433 |
-0.86% |
26,000 |
| 2025/6/18 |
2,530 |
2,530 |
2,450 |
2,454 |
-2.73% |
43,500 |
| 2025/6/17 |
2,463 |
2,525 |
2,450 |
2,523 |
+0.96% |
36,200 |
| 2025/6/16 |
2,415 |
2,539 |
2,406 |
2,499 |
+3.48% |
43,900 |
| 2025/6/13 |
2,478 |
2,524 |
2,400 |
2,415 |
-2.46% |
52,400 |
| 2025/6/12 |
2,451 |
2,549 |
2,451 |
2,476 |
+0.41% |
43,700 |
| 2025/6/11 |
2,470 |
2,489 |
2,450 |
2,466 |
+0.04% |
26,700 |
| 2025/6/10 |
2,497 |
2,514 |
2,456 |
2,465 |
-1.52% |
35,800 |
| 2025/6/9 |
2,557 |
2,557 |
2,460 |
2,503 |
-0.16% |
55,800 |
| 2025/6/6 |
2,500 |
2,528 |
2,432 |
2,507 |
+2.16% |
57,300 |
| 2025/6/5 |
2,384 |
2,454 |
2,351 |
2,454 |
+2.51% |
50,400 |
| 2025/6/4 |
2,453 |
2,459 |
2,366 |
2,394 |
-0.37% |
59,300 |
| 2025/6/3 |
2,329 |
2,460 |
2,281 |
2,403 |
+4.52% |
106,500 |
| 2025/6/2 |
2,231 |
2,320 |
2,222 |
2,299 |
+3.98% |
40,000 |
| 2025/5/30 |
2,250 |
2,352 |
2,211 |
2,211 |
-1.38% |
40,300 |
| 2025/5/29 |
2,234 |
2,242 |
2,196 |
2,242 |
+0.00% |
31,500 |
| 2025/5/28 |
2,260 |
2,284 |
2,241 |
2,242 |
+0.04% |
19,600 |
| 2025/5/27 |
2,240 |
2,339 |
2,208 |
2,241 |
+2.33% |
70,100 |
| 2025/5/26 |
2,255 |
2,271 |
2,190 |
2,190 |
-2.75% |
27,300 |
| 2025/5/23 |
2,299 |
2,330 |
2,245 |
2,252 |
+0.13% |
43,200 |
| 2025/5/22 |
2,266 |
2,266 |
2,203 |
2,249 |
+0.22% |
15,400 |
| 2025/5/21 |
2,309 |
2,339 |
2,221 |
2,244 |
-2.86% |
22,500 |
| 2025/5/20 |
2,278 |
2,334 |
2,230 |
2,310 |
+1.36% |
55,400 |
| 2025/5/19 |
2,272 |
2,295 |
2,202 |
2,279 |
+0.97% |
58,000 |
| 2025/5/16 |
2,147 |
2,276 |
2,104 |
2,257 |
+6.66% |
130,200 |
| 2025/5/15 |
2,070 |
2,140 |
2,020 |
2,116 |
+21.61% |
405,600 |
| 2025/5/14 |
1,760 |
1,828 |
1,710 |
1,740 |
-0.11% |
135,100 |
| 2025/5/13 |
1,799 |
1,799 |
1,720 |
1,742 |
-1.19% |
28,800 |
| 2025/5/12 |
1,715 |
1,792 |
1,715 |
1,763 |
+3.10% |
26,300 |
| 2025/5/9 |
1,683 |
1,730 |
1,677 |
1,710 |
+1.36% |
23,100 |
| 2025/5/8 |
1,711 |
1,719 |
1,670 |
1,687 |
-1.40% |
13,700 |
| 2025/5/7 |
1,662 |
1,745 |
1,662 |
1,711 |
+2.95% |
11,200 |
| 2025/5/2 |
1,694 |
1,710 |
1,653 |
1,662 |
-2.24% |
21,800 |
| 2025/5/1 |
1,727 |
1,743 |
1,680 |
1,700 |
-2.47% |
15,500 |
| 2025/4/30 |
1,697 |
1,745 |
1,669 |
1,743 |
+4.43% |
26,900 |
| 2025/4/28 |
1,698 |
1,708 |
1,620 |
1,669 |
-1.24% |
59,700 |
| 2025/4/25 |
1,719 |
1,735 |
1,682 |
1,690 |
-2.03% |
26,500 |
| 2025/4/24 |
1,766 |
1,768 |
1,725 |
1,725 |
-2.10% |
17,400 |
| 2025/4/23 |
1,798 |
1,801 |
1,750 |
1,762 |
-1.01% |
45,100 |
| 2025/4/22 |
1,730 |
1,787 |
1,700 |
1,780 |
+1.14% |
39,500 |
| 2025/4/21 |
1,790 |
1,790 |
1,729 |
1,760 |
-2.00% |
31,300 |
| 2025/4/18 |
1,756 |
1,810 |
1,721 |
1,796 |
+2.28% |
37,000 |
| 2025/4/17 |
1,719 |
1,818 |
1,718 |
1,756 |
+3.78% |
34,200 |
| 2025/4/16 |
1,734 |
1,759 |
1,680 |
1,692 |
-2.42% |
23,000 |
| 2025/4/15 |
1,747 |
1,780 |
1,718 |
1,734 |
+0.99% |
30,100 |
| 2025/4/14 |
1,771 |
1,771 |
1,700 |
1,717 |
-1.72% |
26,200 |
| 2025/4/11 |
1,695 |
1,747 |
1,623 |
1,747 |
+1.98% |
30,700 |
| 2025/4/10 |
1,790 |
1,798 |
1,630 |
1,713 |
+0.18% |
82,900 |
| 2025/4/9 |
1,693 |
1,750 |
1,611 |
1,710 |
-1.33% |
37,700 |
| 2025/4/8 |
1,700 |
1,748 |
1,660 |
1,733 |
+12.53% |
53,900 |
| 2025/4/7 |
1,500 |
1,700 |
1,430 |
1,540 |
-10.05% |
82,000 |
| 2025/4/4 |
1,734 |
1,814 |
1,631 |
1,712 |
-3.49% |
75,400 |
| 2025/4/3 |
1,676 |
1,774 |
1,634 |
1,774 |
+3.38% |
51,500 |
| 2025/4/2 |
1,779 |
1,779 |
1,712 |
1,716 |
-2.50% |
23,700 |
| 2025/4/1 |
1,830 |
1,841 |
1,760 |
1,760 |
-4.61% |
37,900 |
| 2025/3/31 |
1,756 |
1,845 |
1,716 |
1,845 |
+7.52% |
82,300 |
| 2025/3/28 |
1,766 |
1,777 |
1,681 |
1,716 |
-1.94% |
19,000 |
| 2025/3/27 |
1,790 |
1,812 |
1,742 |
1,750 |
-1.24% |
51,700 |
| 2025/3/26 |
1,700 |
1,772 |
1,668 |
1,772 |
+4.36% |
41,400 |
| 2025/3/25 |
1,665 |
1,698 |
1,609 |
1,698 |
+2.04% |
22,600 |
| 2025/3/24 |
1,604 |
1,667 |
1,604 |
1,664 |
+2.27% |
14,900 |
| 2025/3/21 |
1,700 |
1,710 |
1,622 |
1,627 |
-4.85% |
49,200 |
| 2025/3/19 |
1,688 |
1,720 |
1,642 |
1,710 |
+3.45% |
58,800 |
| 2025/3/18 |
1,650 |
1,715 |
1,627 |
1,653 |
+4.16% |
53,700 |
| 2025/3/17 |
1,605 |
1,687 |
1,587 |
1,587 |
+2.12% |
58,200 |
| 2025/3/14 |
1,491 |
1,590 |
1,491 |
1,554 |
+4.51% |
34,900 |
| 2025/3/13 |
1,516 |
1,571 |
1,487 |
1,487 |
-1.85% |
43,000 |
| 2025/3/12 |
1,461 |
1,515 |
1,454 |
1,515 |
+3.77% |
39,100 |
| 2025/3/11 |
1,455 |
1,473 |
1,423 |
1,460 |
-0.21% |
35,200 |
| 2025/3/10 |
1,463 |
1,495 |
1,454 |
1,463 |
-0.34% |
16,600 |
| 2025/3/7 |
1,510 |
1,531 |
1,468 |
1,468 |
-4.61% |
32,500 |
| 2025/3/6 |
1,540 |
1,560 |
1,514 |
1,539 |
+0.59% |
28,900 |
| 2025/3/5 |
1,500 |
1,560 |
1,485 |
1,530 |
+2.68% |
74,100 |
| 2025/3/4 |
1,487 |
1,525 |
1,476 |
1,490 |
-0.53% |
33,500 |
| 2025/3/3 |
1,506 |
1,549 |
1,490 |
1,498 |
+0.27% |
23,000 |
| 2025/2/28 |
1,530 |
1,530 |
1,450 |
1,494 |
-3.43% |
77,900 |
| 2025/2/27 |
1,520 |
1,571 |
1,491 |
1,547 |
+1.98% |
50,300 |
| 2025/2/26 |
1,470 |
1,563 |
1,441 |
1,517 |
+0.46% |
89,000 |
| 2025/2/25 |
1,407 |
1,520 |
1,407 |
1,510 |
+6.71% |
96,200 |
| 2025/2/21 |
1,473 |
1,499 |
1,401 |
1,415 |
-5.03% |
76,900 |
| 2025/2/20 |
1,431 |
1,540 |
1,430 |
1,490 |
+2.19% |
197,300 |
| 2025/2/19 |
1,450 |
1,550 |
1,420 |
1,458 |
+4.07% |
165,800 |
| 2025/2/18 |
1,445 |
1,455 |
1,393 |
1,401 |
-0.99% |
177,700 |
| 2025/2/17 |
1,431 |
1,606 |
1,391 |
1,415 |
+7.12% |
692,000 |
| 2025/2/14 |
1,321 |
1,321 |
1,321 |
1,321 |
+29.38% |
93,300 |
| 2025/2/13 |
1,019 |
1,047 |
1,000 |
1,021 |
+2.72% |
50,000 |
| 2025/2/12 |
1,020 |
1,039 |
991 |
994 |
-3.21% |
59,800 |
| 2025/2/10 |
1,000 |
1,038 |
991 |
1,027 |
+4.69% |
63,100 |
| 2025/2/7 |
986 |
1,008 |
971 |
981 |
-0.51% |
51,300 |
| 2025/2/6 |
971 |
995 |
968 |
986 |
+1.44% |
29,700 |
| 2025/2/5 |
986 |
986 |
961 |
972 |
+0.00% |
14,600 |
| 2025/2/4 |
968 |
999 |
967 |
972 |
-0.21% |
17,200 |
| 2025/2/3 |
979 |
979 |
965 |
974 |
-0.41% |
5,200 |
| 2025/1/31 |
1,000 |
1,003 |
960 |
978 |
-1.21% |
26,000 |
| 2025/1/30 |
980 |
990 |
968 |
990 |
+3.12% |
35,000 |
| 2025/1/29 |
930 |
960 |
930 |
960 |
+3.67% |
24,700 |
| 2025/1/28 |
947 |
947 |
920 |
926 |
-2.22% |
15,500 |
| 2025/1/27 |
939 |
963 |
928 |
947 |
+0.64% |
26,900 |
| 2025/1/24 |
941 |
952 |
941 |
941 |
+0.00% |
4,700 |
| 2025/1/23 |
967 |
970 |
941 |
941 |
-3.88% |
13,700 |
| 2025/1/22 |
976 |
984 |
952 |
979 |
-0.51% |
34,000 |
| 2025/1/21 |
981 |
987 |
980 |
984 |
-0.51% |
13,200 |
| 2025/1/20 |
986 |
990 |
976 |
989 |
+0.41% |
12,700 |
| 2025/1/17 |
1,000 |
1,000 |
973 |
985 |
-0.30% |
41,500 |
| 2025/1/16 |
984 |
988 |
978 |
988 |
+0.30% |
23,700 |
| 2025/1/15 |
980 |
995 |
970 |
985 |
+0.10% |
45,000 |
| 2025/1/14 |
989 |
1,009 |
980 |
984 |
+0.20% |
68,000 |
|
