| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,673 |
2,691 |
2,646 |
2,679 |
+1.59% |
97,000 |
| 2025/7/11 |
2,619 |
2,691 |
2,614 |
2,637 |
+1.58% |
114,000 |
| 2025/7/10 |
2,633 |
2,633 |
2,592 |
2,596 |
-1.37% |
69,600 |
| 2025/7/9 |
2,619 |
2,633 |
2,604 |
2,632 |
+0.46% |
71,200 |
| 2025/7/8 |
2,641 |
2,641 |
2,610 |
2,620 |
-0.80% |
45,600 |
| 2025/7/7 |
2,633 |
2,656 |
2,618 |
2,641 |
+0.08% |
40,400 |
| 2025/7/4 |
2,630 |
2,648 |
2,630 |
2,639 |
+0.73% |
25,100 |
| 2025/7/3 |
2,646 |
2,648 |
2,618 |
2,620 |
-0.98% |
32,800 |
| 2025/7/2 |
2,628 |
2,651 |
2,626 |
2,646 |
+0.68% |
54,000 |
| 2025/7/1 |
2,642 |
2,644 |
2,616 |
2,628 |
+0.38% |
62,000 |
| 2025/6/30 |
2,620 |
2,639 |
2,617 |
2,618 |
+0.19% |
47,200 |
| 2025/6/27 |
2,615 |
2,636 |
2,600 |
2,613 |
-0.04% |
38,900 |
| 2025/6/26 |
2,599 |
2,617 |
2,598 |
2,614 |
+0.58% |
30,900 |
| 2025/6/25 |
2,607 |
2,611 |
2,582 |
2,599 |
-0.31% |
46,100 |
| 2025/6/24 |
2,610 |
2,615 |
2,597 |
2,607 |
+0.27% |
29,400 |
| 2025/6/23 |
2,574 |
2,608 |
2,557 |
2,600 |
+0.78% |
53,100 |
| 2025/6/20 |
2,577 |
2,586 |
2,567 |
2,580 |
-0.12% |
65,400 |
| 2025/6/19 |
2,590 |
2,597 |
2,572 |
2,583 |
-0.27% |
21,300 |
| 2025/6/18 |
2,574 |
2,598 |
2,574 |
2,590 |
+0.39% |
35,600 |
| 2025/6/17 |
2,571 |
2,586 |
2,559 |
2,580 |
+0.19% |
31,100 |
| 2025/6/16 |
2,578 |
2,584 |
2,557 |
2,575 |
+0.31% |
25,800 |
| 2025/6/13 |
2,581 |
2,581 |
2,557 |
2,567 |
-0.85% |
52,700 |
| 2025/6/12 |
2,605 |
2,607 |
2,580 |
2,589 |
-0.61% |
35,000 |
| 2025/6/11 |
2,585 |
2,609 |
2,581 |
2,605 |
+0.77% |
25,300 |
| 2025/6/10 |
2,590 |
2,605 |
2,584 |
2,585 |
-0.27% |
38,700 |
| 2025/6/9 |
2,628 |
2,629 |
2,590 |
2,592 |
-0.99% |
28,500 |
| 2025/6/6 |
2,643 |
2,643 |
2,605 |
2,618 |
-0.04% |
30,300 |
| 2025/6/5 |
2,602 |
2,642 |
2,595 |
2,619 |
+0.42% |
48,300 |
| 2025/6/4 |
2,618 |
2,630 |
2,597 |
2,608 |
+0.12% |
29,500 |
| 2025/6/3 |
2,589 |
2,615 |
2,580 |
2,605 |
+0.62% |
45,800 |
| 2025/6/2 |
2,614 |
2,618 |
2,580 |
2,589 |
-0.96% |
45,800 |
| 2025/5/30 |
2,590 |
2,632 |
2,580 |
2,614 |
+0.46% |
51,200 |
| 2025/5/29 |
2,632 |
2,655 |
2,598 |
2,602 |
-1.21% |
43,300 |
| 2025/5/28 |
2,641 |
2,651 |
2,631 |
2,634 |
-0.27% |
33,200 |
| 2025/5/27 |
2,641 |
2,648 |
2,625 |
2,641 |
+0.46% |
33,100 |
| 2025/5/26 |
2,661 |
2,669 |
2,626 |
2,629 |
-0.83% |
47,200 |
| 2025/5/23 |
2,660 |
2,665 |
2,642 |
2,651 |
+0.15% |
40,400 |
| 2025/5/22 |
2,628 |
2,654 |
2,620 |
2,647 |
-0.23% |
39,600 |
| 2025/5/21 |
2,662 |
2,678 |
2,642 |
2,653 |
+0.34% |
56,100 |
| 2025/5/20 |
2,692 |
2,692 |
2,631 |
2,644 |
-1.78% |
54,400 |
| 2025/5/19 |
2,650 |
2,692 |
2,650 |
2,692 |
+1.55% |
54,100 |
| 2025/5/16 |
2,639 |
2,653 |
2,623 |
2,651 |
+0.84% |
42,700 |
| 2025/5/15 |
2,611 |
2,638 |
2,605 |
2,629 |
-0.27% |
45,200 |
| 2025/5/14 |
2,611 |
2,636 |
2,562 |
2,636 |
-0.26% |
75,300 |
| 2025/5/13 |
2,672 |
2,672 |
2,610 |
2,643 |
-0.90% |
61,600 |
| 2025/5/12 |
2,669 |
2,699 |
2,647 |
2,667 |
-0.67% |
35,900 |
| 2025/5/9 |
2,640 |
2,722 |
2,635 |
2,685 |
+1.63% |
70,600 |
| 2025/5/8 |
2,644 |
2,651 |
2,610 |
2,642 |
+0.00% |
86,800 |
| 2025/5/7 |
2,620 |
2,674 |
2,620 |
2,642 |
+1.03% |
76,800 |
| 2025/5/2 |
2,600 |
2,630 |
2,569 |
2,615 |
-0.19% |
67,200 |
| 2025/5/1 |
2,673 |
2,682 |
2,610 |
2,620 |
-2.78% |
58,500 |
| 2025/4/30 |
2,702 |
2,704 |
2,684 |
2,695 |
-0.26% |
63,700 |
| 2025/4/28 |
2,671 |
2,715 |
2,657 |
2,702 |
+0.71% |
124,200 |
| 2025/4/25 |
2,674 |
2,687 |
2,657 |
2,683 |
+0.34% |
68,100 |
| 2025/4/24 |
2,729 |
2,732 |
2,664 |
2,674 |
-2.90% |
142,400 |
| 2025/4/23 |
2,758 |
2,764 |
2,694 |
2,754 |
+0.22% |
93,000 |
| 2025/4/22 |
2,762 |
2,773 |
2,723 |
2,748 |
-0.33% |
100,600 |
| 2025/4/21 |
2,700 |
2,767 |
2,681 |
2,757 |
+2.57% |
124,300 |
| 2025/4/18 |
2,647 |
2,693 |
2,631 |
2,688 |
+2.24% |
82,400 |
| 2025/4/17 |
2,637 |
2,648 |
2,608 |
2,629 |
-0.30% |
81,700 |
| 2025/4/16 |
2,615 |
2,647 |
2,578 |
2,637 |
+1.03% |
124,900 |
| 2025/4/15 |
2,540 |
2,625 |
2,537 |
2,610 |
+3.78% |
158,100 |
| 2025/4/14 |
2,500 |
2,541 |
2,483 |
2,515 |
+2.28% |
87,100 |
| 2025/4/11 |
2,413 |
2,466 |
2,386 |
2,459 |
+0.12% |
68,400 |
| 2025/4/10 |
2,470 |
2,471 |
2,406 |
2,456 |
+3.45% |
91,600 |
| 2025/4/9 |
2,351 |
2,388 |
2,317 |
2,374 |
-1.12% |
71,600 |
| 2025/4/8 |
2,353 |
2,410 |
2,326 |
2,401 |
+5.72% |
98,500 |
| 2025/4/7 |
2,279 |
2,312 |
2,221 |
2,271 |
-5.41% |
143,900 |
| 2025/4/4 |
2,424 |
2,429 |
2,369 |
2,401 |
-2.36% |
98,800 |
| 2025/4/3 |
2,439 |
2,467 |
2,430 |
2,459 |
-1.21% |
83,400 |
| 2025/4/2 |
2,520 |
2,520 |
2,480 |
2,489 |
-1.23% |
67,700 |
| 2025/4/1 |
2,531 |
2,544 |
2,506 |
2,520 |
+1.29% |
100,400 |
| 2025/3/31 |
2,525 |
2,534 |
2,487 |
2,488 |
-2.20% |
79,000 |
| 2025/3/28 |
2,564 |
2,564 |
2,529 |
2,544 |
-0.97% |
52,300 |
| 2025/3/27 |
2,540 |
2,569 |
2,539 |
2,569 |
+1.10% |
66,700 |
| 2025/3/26 |
2,567 |
2,576 |
2,533 |
2,541 |
-0.70% |
46,700 |
| 2025/3/25 |
2,515 |
2,563 |
2,515 |
2,559 |
+0.95% |
55,400 |
| 2025/3/24 |
2,559 |
2,565 |
2,517 |
2,535 |
-0.04% |
104,300 |
| 2025/3/21 |
2,571 |
2,583 |
2,536 |
2,536 |
-1.93% |
121,500 |
| 2025/3/19 |
2,547 |
2,599 |
2,545 |
2,586 |
+1.53% |
87,500 |
| 2025/3/18 |
2,533 |
2,560 |
2,531 |
2,547 |
+1.19% |
56,800 |
| 2025/3/17 |
2,490 |
2,519 |
2,490 |
2,517 |
+1.08% |
49,000 |
| 2025/3/14 |
2,486 |
2,513 |
2,486 |
2,490 |
+0.16% |
48,700 |
| 2025/3/13 |
2,480 |
2,499 |
2,471 |
2,486 |
-0.56% |
56,400 |
| 2025/3/12 |
2,500 |
2,516 |
2,467 |
2,500 |
-1.46% |
87,900 |
| 2025/3/11 |
2,515 |
2,545 |
2,504 |
2,537 |
+1.89% |
122,100 |
| 2025/3/10 |
2,493 |
2,515 |
2,473 |
2,490 |
+0.73% |
92,200 |
| 2025/3/7 |
2,490 |
2,493 |
2,453 |
2,472 |
-0.88% |
63,400 |
| 2025/3/6 |
2,474 |
2,504 |
2,474 |
2,494 |
+2.30% |
101,800 |
| 2025/3/5 |
2,460 |
2,470 |
2,438 |
2,438 |
-0.41% |
83,400 |
| 2025/3/4 |
2,430 |
2,451 |
2,410 |
2,448 |
+1.07% |
85,500 |
| 2025/3/3 |
2,398 |
2,437 |
2,393 |
2,422 |
+2.02% |
131,400 |
| 2025/2/28 |
2,390 |
2,402 |
2,361 |
2,374 |
-0.88% |
134,800 |
| 2025/2/27 |
2,344 |
2,395 |
2,326 |
2,395 |
-0.04% |
350,000 |
| 2025/2/26 |
2,380 |
2,398 |
2,347 |
2,396 |
+1.01% |
748,000 |
| 2025/2/25 |
2,399 |
2,402 |
2,357 |
2,372 |
-0.42% |
490,300 |
| 2025/2/21 |
2,356 |
2,388 |
2,343 |
2,382 |
+1.23% |
232,400 |
| 2025/2/20 |
2,350 |
2,370 |
2,340 |
2,353 |
+0.09% |
255,200 |
| 2025/2/19 |
2,318 |
2,359 |
2,296 |
2,351 |
+0.51% |
171,000 |
| 2025/2/18 |
2,361 |
2,365 |
2,330 |
2,339 |
-1.02% |
183,200 |
| 2025/2/17 |
2,373 |
2,392 |
2,363 |
2,363 |
-0.67% |
82,800 |
| 2025/2/14 |
2,390 |
2,398 |
2,373 |
2,379 |
-0.75% |
104,900 |
| 2025/2/13 |
2,367 |
2,400 |
2,358 |
2,397 |
+0.84% |
102,200 |
| 2025/2/12 |
2,382 |
2,386 |
2,360 |
2,377 |
+0.21% |
106,900 |
| 2025/2/10 |
2,366 |
2,383 |
2,355 |
2,372 |
-0.38% |
102,200 |
| 2025/2/7 |
2,412 |
2,428 |
2,375 |
2,381 |
-1.57% |
105,400 |
| 2025/2/6 |
2,385 |
2,419 |
2,372 |
2,419 |
+2.28% |
63,500 |
| 2025/2/5 |
2,388 |
2,413 |
2,356 |
2,365 |
-0.96% |
142,000 |
| 2025/2/4 |
2,420 |
2,431 |
2,388 |
2,388 |
-0.50% |
144,600 |
| 2025/2/3 |
2,502 |
2,502 |
2,400 |
2,400 |
-4.50% |
207,100 |
| 2025/1/31 |
2,536 |
2,536 |
2,509 |
2,513 |
-1.06% |
114,100 |
| 2025/1/30 |
2,527 |
2,540 |
2,516 |
2,540 |
+0.28% |
105,800 |
| 2025/1/29 |
2,543 |
2,562 |
2,517 |
2,533 |
-0.71% |
122,600 |
| 2025/1/28 |
2,533 |
2,570 |
2,533 |
2,551 |
+0.35% |
47,400 |
| 2025/1/27 |
2,530 |
2,549 |
2,527 |
2,542 |
+0.95% |
54,500 |
| 2025/1/24 |
2,539 |
2,561 |
2,518 |
2,518 |
-0.79% |
66,300 |
| 2025/1/23 |
2,528 |
2,546 |
2,515 |
2,538 |
+0.12% |
64,400 |
| 2025/1/22 |
2,561 |
2,576 |
2,526 |
2,535 |
-1.02% |
110,300 |
| 2025/1/21 |
2,543 |
2,571 |
2,531 |
2,561 |
+0.71% |
88,600 |
| 2025/1/20 |
2,573 |
2,578 |
2,532 |
2,543 |
-0.66% |
90,400 |
| 2025/1/17 |
2,537 |
2,579 |
2,512 |
2,560 |
+0.43% |
56,700 |
| 2025/1/16 |
2,629 |
2,645 |
2,535 |
2,549 |
-2.41% |
113,000 |
| 2025/1/15 |
2,599 |
2,644 |
2,556 |
2,612 |
+1.12% |
120,400 |
|
