| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,741 |
2,768 |
2,741 |
2,745 |
+0.04% |
13,300 |
| 2025/7/11 |
2,835 |
2,836 |
2,743 |
2,744 |
-2.21% |
24,700 |
| 2025/7/10 |
2,866 |
2,866 |
2,805 |
2,806 |
-2.16% |
17,600 |
| 2025/7/9 |
2,929 |
2,939 |
2,862 |
2,868 |
-1.92% |
21,100 |
| 2025/7/8 |
2,871 |
2,928 |
2,847 |
2,924 |
+1.78% |
17,200 |
| 2025/7/7 |
2,850 |
2,893 |
2,829 |
2,873 |
+0.98% |
11,600 |
| 2025/7/4 |
2,858 |
2,896 |
2,845 |
2,845 |
-0.11% |
10,900 |
| 2025/7/3 |
2,817 |
2,858 |
2,808 |
2,848 |
+1.53% |
15,900 |
| 2025/7/2 |
2,771 |
2,850 |
2,761 |
2,805 |
+1.23% |
14,000 |
| 2025/7/1 |
2,828 |
2,839 |
2,771 |
2,771 |
-2.02% |
10,000 |
| 2025/6/30 |
2,853 |
2,853 |
2,815 |
2,828 |
+0.25% |
11,900 |
| 2025/6/27 |
2,780 |
2,821 |
2,780 |
2,821 |
+1.66% |
8,700 |
| 2025/6/26 |
2,800 |
2,829 |
2,775 |
2,775 |
-0.86% |
16,100 |
| 2025/6/25 |
2,810 |
2,830 |
2,778 |
2,799 |
-0.67% |
22,900 |
| 2025/6/24 |
2,820 |
2,827 |
2,793 |
2,818 |
+0.11% |
20,200 |
| 2025/6/23 |
2,830 |
2,830 |
2,791 |
2,815 |
-1.81% |
24,800 |
| 2025/6/20 |
2,890 |
2,906 |
2,867 |
2,867 |
-0.86% |
9,100 |
| 2025/6/19 |
2,867 |
2,906 |
2,867 |
2,892 |
+1.05% |
12,200 |
| 2025/6/18 |
2,831 |
2,923 |
2,831 |
2,862 |
+0.99% |
23,200 |
| 2025/6/17 |
2,832 |
2,864 |
2,832 |
2,834 |
-0.46% |
8,200 |
| 2025/6/16 |
2,867 |
2,868 |
2,832 |
2,847 |
-0.49% |
16,100 |
| 2025/6/13 |
2,935 |
2,940 |
2,839 |
2,861 |
-2.98% |
27,700 |
| 2025/6/12 |
2,950 |
2,960 |
2,890 |
2,949 |
-1.01% |
32,300 |
| 2025/6/11 |
3,000 |
3,000 |
2,965 |
2,979 |
-0.27% |
9,100 |
| 2025/6/10 |
3,050 |
3,075 |
2,977 |
2,987 |
-1.74% |
14,700 |
| 2025/6/9 |
3,070 |
3,140 |
3,035 |
3,040 |
-1.46% |
15,300 |
| 2025/6/6 |
3,035 |
3,085 |
3,015 |
3,085 |
+2.32% |
16,700 |
| 2025/6/5 |
2,971 |
3,080 |
2,971 |
3,015 |
-0.17% |
17,400 |
| 2025/6/4 |
3,050 |
3,080 |
3,000 |
3,020 |
-1.15% |
20,400 |
| 2025/6/3 |
3,110 |
3,115 |
3,050 |
3,055 |
-1.61% |
6,500 |
| 2025/6/2 |
3,075 |
3,155 |
3,075 |
3,105 |
+0.49% |
10,100 |
| 2025/5/30 |
3,040 |
3,125 |
3,040 |
3,090 |
+0.65% |
14,900 |
| 2025/5/29 |
3,075 |
3,085 |
3,025 |
3,070 |
-0.16% |
16,400 |
| 2025/5/28 |
3,095 |
3,175 |
3,070 |
3,075 |
-0.81% |
28,600 |
| 2025/5/27 |
3,140 |
3,150 |
3,080 |
3,100 |
-0.16% |
28,700 |
| 2025/5/26 |
3,065 |
3,140 |
3,045 |
3,105 |
+1.97% |
33,800 |
| 2025/5/23 |
2,976 |
3,105 |
2,976 |
3,045 |
+2.32% |
49,800 |
| 2025/5/22 |
2,920 |
3,050 |
2,902 |
2,976 |
+0.78% |
34,900 |
| 2025/5/21 |
2,953 |
3,030 |
2,921 |
2,953 |
+0.00% |
20,000 |
| 2025/5/20 |
2,972 |
3,025 |
2,953 |
2,953 |
+0.34% |
34,800 |
| 2025/5/19 |
2,859 |
3,045 |
2,820 |
2,943 |
+2.87% |
70,900 |
| 2025/5/16 |
2,752 |
2,861 |
2,615 |
2,861 |
+3.14% |
82,200 |
| 2025/5/15 |
2,773 |
2,855 |
2,760 |
2,774 |
-1.74% |
32,700 |
| 2025/5/14 |
2,861 |
2,888 |
2,672 |
2,823 |
+2.88% |
227,900 |
| 2025/5/13 |
2,760 |
2,784 |
2,697 |
2,744 |
-0.29% |
38,600 |
| 2025/5/12 |
2,674 |
2,778 |
2,658 |
2,752 |
+2.92% |
95,100 |
| 2025/5/9 |
2,630 |
2,697 |
2,593 |
2,674 |
+2.26% |
20,700 |
| 2025/5/8 |
2,659 |
2,672 |
2,615 |
2,615 |
-0.98% |
10,200 |
| 2025/5/7 |
2,713 |
2,759 |
2,623 |
2,641 |
-2.19% |
21,200 |
| 2025/5/2 |
2,698 |
2,717 |
2,661 |
2,700 |
+0.26% |
16,800 |
| 2025/5/1 |
2,690 |
2,700 |
2,625 |
2,693 |
+0.11% |
16,100 |
| 2025/4/30 |
2,600 |
2,690 |
2,593 |
2,690 |
+3.54% |
22,600 |
| 2025/4/28 |
2,586 |
2,625 |
2,581 |
2,598 |
+0.46% |
8,200 |
| 2025/4/25 |
2,622 |
2,628 |
2,586 |
2,586 |
-0.50% |
8,900 |
| 2025/4/24 |
2,580 |
2,625 |
2,540 |
2,599 |
-0.04% |
19,600 |
| 2025/4/23 |
2,640 |
2,670 |
2,593 |
2,600 |
+0.39% |
10,200 |
| 2025/4/22 |
2,612 |
2,683 |
2,590 |
2,590 |
-1.75% |
11,500 |
| 2025/4/21 |
2,599 |
2,674 |
2,599 |
2,636 |
+1.00% |
21,400 |
| 2025/4/18 |
2,477 |
2,610 |
2,466 |
2,610 |
+4.11% |
20,200 |
| 2025/4/17 |
2,365 |
2,507 |
2,360 |
2,507 |
+6.00% |
17,000 |
| 2025/4/16 |
2,383 |
2,398 |
2,349 |
2,365 |
-0.80% |
13,500 |
| 2025/4/15 |
2,356 |
2,424 |
2,356 |
2,384 |
+1.19% |
18,200 |
| 2025/4/14 |
2,333 |
2,387 |
2,307 |
2,356 |
+1.07% |
15,200 |
| 2025/4/11 |
2,246 |
2,331 |
2,230 |
2,331 |
-0.34% |
27,100 |
| 2025/4/10 |
2,397 |
2,405 |
2,280 |
2,339 |
+7.94% |
25,600 |
| 2025/4/9 |
2,300 |
2,300 |
2,144 |
2,167 |
-4.12% |
50,900 |
| 2025/4/8 |
2,133 |
2,295 |
2,124 |
2,260 |
+11.17% |
37,500 |
| 2025/4/7 |
1,982 |
2,135 |
1,931 |
2,033 |
-9.64% |
79,900 |
| 2025/4/4 |
2,315 |
2,359 |
2,130 |
2,250 |
-5.78% |
118,400 |
| 2025/4/3 |
2,318 |
2,410 |
2,308 |
2,388 |
-2.13% |
32,600 |
| 2025/4/2 |
2,435 |
2,453 |
2,362 |
2,440 |
+0.70% |
23,600 |
| 2025/4/1 |
2,475 |
2,503 |
2,420 |
2,423 |
-1.70% |
30,500 |
| 2025/3/31 |
2,530 |
2,530 |
2,451 |
2,465 |
-4.46% |
41,900 |
| 2025/3/28 |
2,632 |
2,632 |
2,545 |
2,580 |
-1.34% |
15,700 |
| 2025/3/27 |
2,540 |
2,652 |
2,540 |
2,615 |
+1.79% |
36,900 |
| 2025/3/26 |
2,594 |
2,608 |
2,551 |
2,569 |
-0.93% |
34,700 |
| 2025/3/25 |
2,552 |
2,613 |
2,550 |
2,593 |
+1.85% |
35,900 |
| 2025/3/24 |
2,553 |
2,570 |
2,532 |
2,546 |
-0.20% |
23,300 |
| 2025/3/21 |
2,551 |
2,575 |
2,535 |
2,551 |
+0.04% |
16,000 |
| 2025/3/19 |
2,540 |
2,580 |
2,535 |
2,550 |
+0.00% |
16,300 |
| 2025/3/18 |
2,540 |
2,570 |
2,490 |
2,550 |
+1.11% |
39,600 |
| 2025/3/17 |
2,545 |
2,555 |
2,511 |
2,522 |
-0.55% |
12,700 |
| 2025/3/14 |
2,519 |
2,580 |
2,482 |
2,536 |
+0.63% |
16,200 |
| 2025/3/13 |
2,586 |
2,599 |
2,459 |
2,520 |
-2.70% |
91,900 |
| 2025/3/12 |
2,567 |
2,628 |
2,567 |
2,590 |
-0.12% |
13,500 |
| 2025/3/11 |
2,516 |
2,610 |
2,508 |
2,593 |
-0.27% |
32,400 |
| 2025/3/10 |
2,601 |
2,620 |
2,548 |
2,600 |
-0.76% |
54,100 |
| 2025/3/7 |
2,733 |
2,764 |
2,620 |
2,620 |
-4.87% |
112,400 |
| 2025/3/6 |
2,780 |
2,799 |
2,705 |
2,754 |
-0.61% |
54,700 |
| 2025/3/5 |
2,759 |
2,820 |
2,742 |
2,771 |
+0.33% |
28,700 |
| 2025/3/4 |
2,734 |
2,782 |
2,615 |
2,762 |
-0.47% |
79,500 |
| 2025/3/3 |
2,743 |
2,834 |
2,735 |
2,775 |
+1.61% |
50,300 |
| 2025/2/28 |
2,626 |
2,743 |
2,615 |
2,731 |
+2.09% |
67,600 |
| 2025/2/27 |
2,586 |
2,700 |
2,586 |
2,675 |
+3.48% |
53,700 |
| 2025/2/26 |
2,566 |
2,620 |
2,507 |
2,585 |
-0.15% |
53,100 |
| 2025/2/25 |
2,521 |
2,605 |
2,517 |
2,589 |
+1.13% |
30,100 |
| 2025/2/21 |
2,540 |
2,594 |
2,529 |
2,560 |
-0.66% |
24,900 |
| 2025/2/20 |
2,531 |
2,599 |
2,488 |
2,577 |
+0.62% |
34,100 |
| 2025/2/19 |
2,550 |
2,575 |
2,517 |
2,561 |
+0.39% |
28,500 |
| 2025/2/18 |
2,661 |
2,699 |
2,512 |
2,551 |
-2.86% |
135,600 |
| 2025/2/17 |
2,498 |
2,640 |
2,498 |
2,626 |
+5.63% |
200,300 |
| 2025/2/14 |
2,499 |
2,538 |
2,334 |
2,486 |
-0.72% |
137,900 |
| 2025/2/13 |
2,458 |
2,509 |
2,447 |
2,504 |
+1.17% |
61,100 |
| 2025/2/12 |
2,450 |
2,499 |
2,395 |
2,475 |
+0.24% |
116,300 |
| 2025/2/10 |
2,689 |
2,700 |
2,464 |
2,469 |
-15.99% |
339,800 |
| 2025/2/7 |
2,871 |
2,954 |
2,736 |
2,939 |
-0.94% |
93,000 |
| 2025/2/6 |
2,919 |
2,973 |
2,868 |
2,967 |
+1.99% |
37,200 |
| 2025/2/5 |
2,850 |
2,910 |
2,850 |
2,909 |
+2.07% |
40,100 |
| 2025/2/4 |
2,803 |
2,870 |
2,803 |
2,850 |
+1.50% |
22,700 |
| 2025/2/3 |
2,788 |
2,824 |
2,719 |
2,808 |
-0.60% |
32,000 |
| 2025/1/31 |
2,863 |
2,869 |
2,825 |
2,825 |
-1.12% |
16,300 |
| 2025/1/30 |
2,858 |
2,860 |
2,826 |
2,857 |
+0.25% |
25,100 |
| 2025/1/29 |
2,780 |
2,869 |
2,780 |
2,850 |
+2.52% |
47,600 |
| 2025/1/28 |
2,770 |
2,828 |
2,733 |
2,780 |
+0.11% |
33,600 |
| 2025/1/27 |
2,800 |
2,815 |
2,750 |
2,777 |
+0.00% |
30,900 |
| 2025/1/24 |
2,730 |
2,779 |
2,684 |
2,777 |
+1.72% |
35,900 |
| 2025/1/23 |
2,670 |
2,748 |
2,626 |
2,730 |
+4.20% |
41,200 |
| 2025/1/22 |
2,570 |
2,625 |
2,570 |
2,620 |
+2.58% |
48,300 |
| 2025/1/21 |
2,516 |
2,570 |
2,497 |
2,554 |
+2.24% |
25,200 |
| 2025/1/20 |
2,528 |
2,546 |
2,441 |
2,498 |
-1.19% |
29,600 |
| 2025/1/17 |
2,472 |
2,550 |
2,470 |
2,528 |
+1.24% |
22,900 |
| 2025/1/16 |
2,604 |
2,631 |
2,485 |
2,497 |
-3.22% |
45,800 |
| 2025/1/15 |
2,693 |
2,737 |
2,561 |
2,580 |
-4.20% |
31,900 |
|
