| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,320 |
2,358 |
2,260 |
2,342 |
-1.18% |
13,000 |
| 2025/7/11 |
2,502 |
2,519 |
2,354 |
2,370 |
-4.05% |
43,800 |
| 2025/7/10 |
2,398 |
2,527 |
2,373 |
2,470 |
+3.56% |
45,200 |
| 2025/7/9 |
2,376 |
2,387 |
2,331 |
2,385 |
+2.14% |
13,500 |
| 2025/7/8 |
2,281 |
2,335 |
2,276 |
2,335 |
+2.50% |
11,200 |
| 2025/7/7 |
2,280 |
2,350 |
2,257 |
2,278 |
-0.09% |
4,900 |
| 2025/7/4 |
2,291 |
2,344 |
2,265 |
2,280 |
-0.96% |
11,000 |
| 2025/7/3 |
2,290 |
2,324 |
2,254 |
2,302 |
+1.14% |
8,500 |
| 2025/7/2 |
2,296 |
2,342 |
2,254 |
2,276 |
-0.04% |
29,000 |
| 2025/7/1 |
2,419 |
2,419 |
2,277 |
2,277 |
-6.72% |
29,300 |
| 2025/6/30 |
2,450 |
2,500 |
2,401 |
2,441 |
+1.50% |
24,800 |
| 2025/6/27 |
2,468 |
2,468 |
2,377 |
2,405 |
-2.55% |
34,900 |
| 2025/6/26 |
2,588 |
2,588 |
2,457 |
2,468 |
-4.67% |
28,400 |
| 2025/6/25 |
2,673 |
2,673 |
2,565 |
2,589 |
-3.14% |
15,500 |
| 2025/6/24 |
2,702 |
2,717 |
2,621 |
2,673 |
+0.79% |
20,700 |
| 2025/6/23 |
2,582 |
2,661 |
2,570 |
2,652 |
+0.76% |
17,800 |
| 2025/6/20 |
2,711 |
2,749 |
2,613 |
2,632 |
-2.70% |
24,500 |
| 2025/6/19 |
2,671 |
2,820 |
2,669 |
2,705 |
+0.97% |
28,000 |
| 2025/6/18 |
2,709 |
2,730 |
2,635 |
2,679 |
-2.05% |
22,700 |
| 2025/6/17 |
2,613 |
2,760 |
2,613 |
2,735 |
+3.76% |
23,000 |
| 2025/6/16 |
2,606 |
2,700 |
2,606 |
2,636 |
+0.42% |
21,800 |
| 2025/6/13 |
2,805 |
2,805 |
2,600 |
2,625 |
-4.79% |
24,700 |
| 2025/6/12 |
2,850 |
2,878 |
2,674 |
2,757 |
-2.37% |
36,300 |
| 2025/6/11 |
2,650 |
2,824 |
2,632 |
2,824 |
+7.62% |
41,700 |
| 2025/6/10 |
2,576 |
2,710 |
2,568 |
2,624 |
+2.14% |
40,900 |
| 2025/6/9 |
2,495 |
2,575 |
2,495 |
2,569 |
+2.88% |
24,400 |
| 2025/6/6 |
2,480 |
2,555 |
2,440 |
2,497 |
+2.76% |
42,800 |
| 2025/6/5 |
2,347 |
2,439 |
2,333 |
2,430 |
+4.29% |
27,800 |
| 2025/6/4 |
2,349 |
2,349 |
2,302 |
2,330 |
-0.38% |
3,300 |
| 2025/6/3 |
2,279 |
2,342 |
2,245 |
2,339 |
+1.43% |
7,700 |
| 2025/6/2 |
2,236 |
2,340 |
2,236 |
2,306 |
+3.04% |
18,600 |
| 2025/5/30 |
2,257 |
2,257 |
2,238 |
2,238 |
-0.93% |
5,200 |
| 2025/5/29 |
2,276 |
2,278 |
2,249 |
2,259 |
-0.57% |
3,900 |
| 2025/5/28 |
2,254 |
2,276 |
2,218 |
2,272 |
+1.29% |
10,100 |
| 2025/5/27 |
2,278 |
2,278 |
2,228 |
2,243 |
-1.84% |
8,200 |
| 2025/5/26 |
2,265 |
2,285 |
2,260 |
2,285 |
+0.88% |
9,700 |
| 2025/5/23 |
2,240 |
2,274 |
2,236 |
2,265 |
+0.67% |
5,900 |
| 2025/5/22 |
2,204 |
2,273 |
2,204 |
2,250 |
+1.12% |
11,000 |
| 2025/5/21 |
2,211 |
2,272 |
2,171 |
2,225 |
+0.63% |
13,100 |
| 2025/5/20 |
2,260 |
2,274 |
2,211 |
2,211 |
-2.25% |
13,300 |
| 2025/5/19 |
2,166 |
2,284 |
2,160 |
2,262 |
+6.90% |
29,200 |
| 2025/5/16 |
2,222 |
2,222 |
2,111 |
2,116 |
-4.77% |
24,300 |
| 2025/5/15 |
2,226 |
2,229 |
2,153 |
2,222 |
-0.18% |
14,600 |
| 2025/5/14 |
2,035 |
2,259 |
2,001 |
2,226 |
+6.76% |
95,100 |
| 2025/5/13 |
2,021 |
2,098 |
1,951 |
2,085 |
+7.42% |
49,400 |
| 2025/5/12 |
2,019 |
2,079 |
1,941 |
1,941 |
-3.91% |
91,900 |
| 2025/5/9 |
1,930 |
2,049 |
1,930 |
2,020 |
+5.70% |
45,400 |
| 2025/5/8 |
1,928 |
1,928 |
1,869 |
1,911 |
-0.73% |
12,200 |
| 2025/5/7 |
1,864 |
1,932 |
1,864 |
1,925 |
+3.77% |
7,700 |
| 2025/5/2 |
1,901 |
1,911 |
1,834 |
1,855 |
-2.42% |
6,200 |
| 2025/5/1 |
1,918 |
1,919 |
1,900 |
1,901 |
-0.89% |
3,900 |
| 2025/4/30 |
1,903 |
1,927 |
1,870 |
1,918 |
+1.64% |
12,800 |
| 2025/4/28 |
1,905 |
1,916 |
1,871 |
1,887 |
+0.21% |
5,800 |
| 2025/4/25 |
1,892 |
1,902 |
1,865 |
1,883 |
+0.16% |
12,800 |
| 2025/4/24 |
1,910 |
1,910 |
1,860 |
1,880 |
-0.53% |
5,500 |
| 2025/4/23 |
1,850 |
1,910 |
1,837 |
1,890 |
+2.72% |
21,000 |
| 2025/4/22 |
1,832 |
1,855 |
1,805 |
1,840 |
+0.44% |
10,600 |
| 2025/4/21 |
1,812 |
1,839 |
1,809 |
1,832 |
+2.23% |
6,800 |
| 2025/4/18 |
1,792 |
1,810 |
1,792 |
1,792 |
+0.84% |
7,000 |
| 2025/4/17 |
1,706 |
1,794 |
1,705 |
1,777 |
+3.01% |
12,000 |
| 2025/4/16 |
1,736 |
1,739 |
1,706 |
1,725 |
-1.20% |
6,200 |
| 2025/4/15 |
1,715 |
1,750 |
1,715 |
1,746 |
+1.51% |
7,700 |
| 2025/4/14 |
1,686 |
1,735 |
1,686 |
1,720 |
+4.50% |
12,800 |
| 2025/4/11 |
1,566 |
1,646 |
1,525 |
1,646 |
+2.68% |
17,600 |
| 2025/4/10 |
1,610 |
1,665 |
1,581 |
1,603 |
+7.08% |
19,200 |
| 2025/4/9 |
1,486 |
1,510 |
1,437 |
1,497 |
-1.90% |
14,000 |
| 2025/4/8 |
1,466 |
1,557 |
1,436 |
1,526 |
+6.27% |
84,100 |
| 2025/4/7 |
1,346 |
1,478 |
1,334 |
1,436 |
-15.33% |
43,000 |
| 2025/4/4 |
1,765 |
1,785 |
1,660 |
1,696 |
-5.99% |
44,200 |
| 2025/4/3 |
1,759 |
1,841 |
1,750 |
1,804 |
+0.06% |
20,600 |
| 2025/4/2 |
1,781 |
1,840 |
1,758 |
1,803 |
+0.73% |
12,000 |
| 2025/4/1 |
1,830 |
1,830 |
1,790 |
1,790 |
+0.00% |
12,300 |
| 2025/3/31 |
1,755 |
1,798 |
1,724 |
1,790 |
+0.06% |
13,900 |
| 2025/3/28 |
1,801 |
1,819 |
1,780 |
1,789 |
-0.67% |
10,500 |
| 2025/3/27 |
1,789 |
1,814 |
1,778 |
1,801 |
+0.45% |
7,700 |
| 2025/3/26 |
1,798 |
1,811 |
1,789 |
1,793 |
-0.28% |
5,000 |
| 2025/3/25 |
1,770 |
1,800 |
1,753 |
1,798 |
+2.68% |
11,800 |
| 2025/3/24 |
1,786 |
1,799 |
1,751 |
1,751 |
-1.90% |
3,000 |
| 2025/3/21 |
1,758 |
1,786 |
1,756 |
1,785 |
+0.45% |
8,800 |
| 2025/3/19 |
1,744 |
1,788 |
1,744 |
1,777 |
+1.78% |
9,300 |
| 2025/3/18 |
1,747 |
1,762 |
1,738 |
1,746 |
+0.00% |
6,000 |
| 2025/3/17 |
1,760 |
1,760 |
1,720 |
1,746 |
+0.98% |
8,900 |
| 2025/3/14 |
1,706 |
1,739 |
1,700 |
1,729 |
+0.46% |
8,900 |
| 2025/3/13 |
1,736 |
1,774 |
1,721 |
1,721 |
-0.86% |
13,600 |
| 2025/3/12 |
1,707 |
1,740 |
1,707 |
1,736 |
+0.99% |
14,300 |
| 2025/3/11 |
1,723 |
1,723 |
1,658 |
1,719 |
-0.41% |
31,200 |
| 2025/3/10 |
1,726 |
1,728 |
1,690 |
1,726 |
+0.23% |
23,000 |
| 2025/3/7 |
1,778 |
1,780 |
1,720 |
1,722 |
-3.69% |
47,200 |
| 2025/3/6 |
1,820 |
1,852 |
1,785 |
1,788 |
+0.45% |
18,900 |
| 2025/3/5 |
1,823 |
1,831 |
1,780 |
1,780 |
-3.31% |
65,300 |
| 2025/3/4 |
1,868 |
1,889 |
1,800 |
1,841 |
-2.13% |
45,400 |
| 2025/3/3 |
1,940 |
1,945 |
1,880 |
1,881 |
-1.52% |
33,900 |
| 2025/2/28 |
1,981 |
2,013 |
1,880 |
1,910 |
-4.31% |
47,600 |
| 2025/2/27 |
2,033 |
2,055 |
1,990 |
1,996 |
-3.81% |
9,900 |
| 2025/2/26 |
2,072 |
2,099 |
1,992 |
2,075 |
-0.34% |
17,100 |
| 2025/2/25 |
2,055 |
2,108 |
2,051 |
2,082 |
-1.09% |
15,100 |
| 2025/2/21 |
2,048 |
2,132 |
2,022 |
2,105 |
+2.68% |
30,000 |
| 2025/2/20 |
2,042 |
2,050 |
1,999 |
2,050 |
+1.89% |
17,000 |
| 2025/2/19 |
1,994 |
2,029 |
1,971 |
2,012 |
+0.85% |
15,400 |
| 2025/2/18 |
1,988 |
1,995 |
1,953 |
1,995 |
+2.41% |
14,300 |
| 2025/2/17 |
2,029 |
2,029 |
1,948 |
1,948 |
-2.31% |
22,500 |
| 2025/2/14 |
1,977 |
2,027 |
1,951 |
1,994 |
+0.86% |
22,300 |
| 2025/2/13 |
1,950 |
2,007 |
1,900 |
1,977 |
-7.62% |
78,700 |
| 2025/2/12 |
2,130 |
2,170 |
2,084 |
2,140 |
+2.39% |
39,700 |
| 2025/2/10 |
2,026 |
2,110 |
2,012 |
2,090 |
+3.26% |
28,400 |
| 2025/2/7 |
2,015 |
2,044 |
2,005 |
2,024 |
-0.30% |
8,700 |
| 2025/2/6 |
1,989 |
2,055 |
1,970 |
2,030 |
+2.78% |
9,200 |
| 2025/2/5 |
1,974 |
2,000 |
1,973 |
1,975 |
+0.05% |
11,800 |
| 2025/2/4 |
1,988 |
2,000 |
1,960 |
1,974 |
-0.40% |
17,100 |
| 2025/2/3 |
1,959 |
1,989 |
1,940 |
1,982 |
+0.46% |
6,400 |
| 2025/1/31 |
1,986 |
2,068 |
1,952 |
1,973 |
-1.55% |
32,600 |
| 2025/1/30 |
2,011 |
2,038 |
2,003 |
2,004 |
-1.28% |
10,800 |
| 2025/1/29 |
2,101 |
2,132 |
2,029 |
2,030 |
+0.50% |
28,500 |
| 2025/1/28 |
1,888 |
2,065 |
1,888 |
2,020 |
+6.88% |
31,700 |
| 2025/1/27 |
1,940 |
1,940 |
1,883 |
1,890 |
-2.12% |
21,700 |
| 2025/1/24 |
1,871 |
1,938 |
1,871 |
1,931 |
+3.15% |
7,800 |
| 2025/1/23 |
1,878 |
1,891 |
1,871 |
1,872 |
-0.48% |
10,700 |
| 2025/1/22 |
1,891 |
1,894 |
1,880 |
1,881 |
-0.48% |
5,600 |
| 2025/1/21 |
1,910 |
1,911 |
1,889 |
1,890 |
-0.89% |
5,500 |
| 2025/1/20 |
1,910 |
1,930 |
1,895 |
1,907 |
+0.05% |
3,600 |
| 2025/1/17 |
1,898 |
1,928 |
1,898 |
1,906 |
-0.31% |
4,900 |
| 2025/1/16 |
1,893 |
1,916 |
1,888 |
1,912 |
+0.16% |
8,500 |
| 2025/1/15 |
1,943 |
1,943 |
1,896 |
1,909 |
-0.57% |
4,800 |
|
