| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,718 |
2,759 |
2,705 |
2,717 |
+0.11% |
97,100 |
| 2025/7/11 |
2,715 |
2,746 |
2,705 |
2,714 |
+0.44% |
101,300 |
| 2025/7/10 |
2,737 |
2,737 |
2,689 |
2,702 |
-1.39% |
138,500 |
| 2025/7/9 |
2,750 |
2,769 |
2,739 |
2,740 |
+0.48% |
129,200 |
| 2025/7/8 |
2,676 |
2,738 |
2,676 |
2,727 |
+1.91% |
109,000 |
| 2025/7/7 |
2,709 |
2,709 |
2,666 |
2,676 |
-1.55% |
109,000 |
| 2025/7/4 |
2,731 |
2,777 |
2,718 |
2,718 |
+1.00% |
178,400 |
| 2025/7/3 |
2,669 |
2,735 |
2,663 |
2,691 |
+2.40% |
194,000 |
| 2025/7/2 |
2,621 |
2,660 |
2,620 |
2,628 |
-1.61% |
137,100 |
| 2025/7/1 |
2,697 |
2,714 |
2,654 |
2,671 |
-1.07% |
159,500 |
| 2025/6/30 |
2,718 |
2,745 |
2,672 |
2,700 |
-0.41% |
193,100 |
| 2025/6/27 |
2,679 |
2,714 |
2,657 |
2,711 |
+2.26% |
187,500 |
| 2025/6/26 |
2,612 |
2,676 |
2,607 |
2,651 |
+2.59% |
178,800 |
| 2025/6/25 |
2,569 |
2,607 |
2,535 |
2,584 |
+1.65% |
93,900 |
| 2025/6/24 |
2,536 |
2,548 |
2,505 |
2,542 |
+2.25% |
111,600 |
| 2025/6/23 |
2,434 |
2,503 |
2,430 |
2,486 |
-1.31% |
155,700 |
| 2025/6/20 |
2,533 |
2,563 |
2,519 |
2,519 |
-0.87% |
146,100 |
| 2025/6/19 |
2,585 |
2,585 |
2,538 |
2,541 |
-1.70% |
75,300 |
| 2025/6/18 |
2,557 |
2,594 |
2,557 |
2,585 |
-0.08% |
78,200 |
| 2025/6/17 |
2,575 |
2,618 |
2,571 |
2,587 |
+0.27% |
115,000 |
| 2025/6/16 |
2,568 |
2,592 |
2,557 |
2,580 |
+1.10% |
87,800 |
| 2025/6/13 |
2,627 |
2,637 |
2,535 |
2,552 |
-3.11% |
148,200 |
| 2025/6/12 |
2,682 |
2,691 |
2,619 |
2,634 |
-1.72% |
117,300 |
| 2025/6/11 |
2,626 |
2,687 |
2,612 |
2,680 |
+3.55% |
158,500 |
| 2025/6/10 |
2,625 |
2,646 |
2,585 |
2,588 |
-0.77% |
119,300 |
| 2025/6/9 |
2,600 |
2,626 |
2,590 |
2,608 |
+1.60% |
133,900 |
| 2025/6/6 |
2,580 |
2,591 |
2,555 |
2,567 |
+0.67% |
81,700 |
| 2025/6/5 |
2,516 |
2,568 |
2,510 |
2,550 |
+0.39% |
80,600 |
| 2025/6/4 |
2,579 |
2,584 |
2,529 |
2,540 |
-0.12% |
78,300 |
| 2025/6/3 |
2,549 |
2,576 |
2,530 |
2,543 |
+0.04% |
99,800 |
| 2025/6/2 |
2,552 |
2,572 |
2,451 |
2,542 |
-2.19% |
141,200 |
| 2025/5/30 |
2,605 |
2,633 |
2,590 |
2,599 |
-1.63% |
187,900 |
| 2025/5/29 |
2,662 |
2,681 |
2,629 |
2,642 |
+0.61% |
201,300 |
| 2025/5/28 |
2,548 |
2,658 |
2,548 |
2,626 |
+3.67% |
246,600 |
| 2025/5/27 |
2,474 |
2,543 |
2,474 |
2,533 |
+2.38% |
113,400 |
| 2025/5/26 |
2,434 |
2,491 |
2,434 |
2,474 |
+2.87% |
122,500 |
| 2025/5/23 |
2,406 |
2,452 |
2,405 |
2,405 |
+0.25% |
109,100 |
| 2025/5/22 |
2,394 |
2,424 |
2,385 |
2,399 |
-0.79% |
139,500 |
| 2025/5/21 |
2,410 |
2,449 |
2,404 |
2,418 |
+0.33% |
160,200 |
| 2025/5/20 |
2,410 |
2,470 |
2,403 |
2,410 |
-1.03% |
192,000 |
| 2025/5/19 |
2,458 |
2,492 |
2,427 |
2,435 |
+0.37% |
246,000 |
| 2025/5/16 |
2,473 |
2,473 |
2,410 |
2,426 |
-1.90% |
135,900 |
| 2025/5/15 |
2,480 |
2,497 |
2,470 |
2,473 |
-2.25% |
234,000 |
| 2025/5/14 |
2,600 |
2,607 |
2,495 |
2,530 |
-2.62% |
370,000 |
| 2025/5/13 |
2,700 |
2,733 |
2,594 |
2,598 |
-0.12% |
304,000 |
| 2025/5/12 |
2,585 |
2,630 |
2,527 |
2,601 |
+0.00% |
193,700 |
| 2025/5/9 |
2,507 |
2,621 |
2,500 |
2,601 |
+4.84% |
287,400 |
| 2025/5/8 |
2,457 |
2,493 |
2,453 |
2,481 |
+0.65% |
119,700 |
| 2025/5/7 |
2,471 |
2,477 |
2,441 |
2,465 |
-0.68% |
138,700 |
| 2025/5/2 |
2,425 |
2,503 |
2,420 |
2,482 |
+2.52% |
215,500 |
| 2025/5/1 |
2,370 |
2,458 |
2,363 |
2,421 |
+2.72% |
187,800 |
| 2025/4/30 |
2,365 |
2,375 |
2,327 |
2,357 |
-0.38% |
190,800 |
| 2025/4/28 |
2,343 |
2,377 |
2,343 |
2,366 |
+2.03% |
172,700 |
| 2025/4/25 |
2,276 |
2,362 |
2,262 |
2,319 |
+3.48% |
326,100 |
| 2025/4/24 |
2,165 |
2,247 |
2,160 |
2,241 |
+5.66% |
326,400 |
| 2025/4/23 |
2,074 |
2,121 |
2,067 |
2,121 |
+6.42% |
199,900 |
| 2025/4/22 |
1,988 |
2,013 |
1,988 |
1,993 |
-0.35% |
100,300 |
| 2025/4/21 |
2,002 |
2,045 |
1,987 |
2,000 |
-1.67% |
103,500 |
| 2025/4/18 |
2,050 |
2,052 |
2,025 |
2,034 |
-0.49% |
90,900 |
| 2025/4/17 |
2,012 |
2,050 |
2,007 |
2,044 |
+0.54% |
152,600 |
| 2025/4/16 |
2,100 |
2,124 |
2,010 |
2,033 |
-3.19% |
192,600 |
| 2025/4/15 |
2,111 |
2,133 |
2,100 |
2,100 |
+0.29% |
132,000 |
| 2025/4/14 |
2,087 |
2,135 |
2,087 |
2,094 |
+0.62% |
111,500 |
| 2025/4/11 |
1,980 |
2,085 |
1,954 |
2,081 |
-0.95% |
125,000 |
| 2025/4/10 |
2,184 |
2,184 |
2,101 |
2,101 |
+7.52% |
259,000 |
| 2025/4/9 |
1,966 |
1,977 |
1,900 |
1,954 |
-4.45% |
273,400 |
| 2025/4/8 |
1,921 |
2,045 |
1,915 |
2,045 |
+12.67% |
347,000 |
| 2025/4/7 |
1,873 |
1,880 |
1,804 |
1,815 |
-11.59% |
378,500 |
| 2025/4/4 |
2,150 |
2,154 |
2,018 |
2,053 |
-7.73% |
278,400 |
| 2025/4/3 |
2,164 |
2,225 |
2,154 |
2,225 |
-2.58% |
227,200 |
| 2025/4/2 |
2,305 |
2,311 |
2,275 |
2,284 |
-0.13% |
194,200 |
| 2025/4/1 |
2,298 |
2,320 |
2,286 |
2,287 |
-0.44% |
256,200 |
| 2025/3/31 |
2,350 |
2,356 |
2,297 |
2,297 |
-5.24% |
198,500 |
| 2025/3/28 |
2,480 |
2,483 |
2,424 |
2,424 |
-2.45% |
252,800 |
| 2025/3/27 |
2,481 |
2,507 |
2,462 |
2,485 |
-0.72% |
213,800 |
| 2025/3/26 |
2,500 |
2,511 |
2,484 |
2,503 |
-0.67% |
307,300 |
| 2025/3/25 |
2,531 |
2,540 |
2,498 |
2,520 |
-0.83% |
307,000 |
| 2025/3/24 |
2,612 |
2,612 |
2,541 |
2,541 |
-2.64% |
166,000 |
| 2025/3/21 |
2,619 |
2,626 |
2,594 |
2,610 |
-0.19% |
221,500 |
| 2025/3/19 |
2,678 |
2,686 |
2,612 |
2,615 |
-4.14% |
411,100 |
| 2025/3/18 |
2,719 |
2,742 |
2,698 |
2,728 |
+1.26% |
166,200 |
| 2025/3/17 |
2,688 |
2,714 |
2,670 |
2,694 |
+2.12% |
257,800 |
| 2025/3/14 |
2,619 |
2,650 |
2,608 |
2,638 |
+0.19% |
108,100 |
| 2025/3/13 |
2,615 |
2,666 |
2,601 |
2,633 |
+1.66% |
194,100 |
| 2025/3/12 |
2,570 |
2,641 |
2,550 |
2,590 |
+2.78% |
234,800 |
| 2025/3/11 |
2,500 |
2,524 |
2,444 |
2,520 |
-0.75% |
159,300 |
| 2025/3/10 |
2,539 |
2,561 |
2,513 |
2,539 |
+0.00% |
157,300 |
| 2025/3/7 |
2,554 |
2,555 |
2,504 |
2,539 |
-2.20% |
130,000 |
| 2025/3/6 |
2,596 |
2,656 |
2,571 |
2,596 |
+3.39% |
239,600 |
| 2025/3/5 |
2,520 |
2,588 |
2,511 |
2,511 |
+0.52% |
149,100 |
| 2025/3/4 |
2,505 |
2,509 |
2,465 |
2,498 |
-1.34% |
114,000 |
| 2025/3/3 |
2,542 |
2,588 |
2,507 |
2,532 |
+0.44% |
167,600 |
| 2025/2/28 |
2,598 |
2,600 |
2,505 |
2,521 |
-4.00% |
182,900 |
| 2025/2/27 |
2,588 |
2,711 |
2,577 |
2,626 |
+2.38% |
280,600 |
| 2025/2/26 |
2,540 |
2,620 |
2,535 |
2,565 |
+0.31% |
292,400 |
| 2025/2/25 |
2,590 |
2,593 |
2,540 |
2,557 |
-2.40% |
190,200 |
| 2025/2/21 |
2,604 |
2,652 |
2,592 |
2,620 |
-0.04% |
200,700 |
| 2025/2/20 |
2,650 |
2,679 |
2,613 |
2,621 |
-2.93% |
236,500 |
| 2025/2/19 |
2,650 |
2,716 |
2,644 |
2,700 |
+0.30% |
303,400 |
| 2025/2/18 |
2,736 |
2,736 |
2,650 |
2,692 |
-2.04% |
413,800 |
| 2025/2/17 |
2,881 |
2,881 |
2,736 |
2,748 |
-14.12% |
608,300 |
| 2025/2/14 |
3,330 |
3,330 |
3,185 |
3,200 |
-2.14% |
82,500 |
| 2025/2/13 |
3,220 |
3,310 |
3,210 |
3,270 |
+1.08% |
112,900 |
| 2025/2/12 |
3,150 |
3,240 |
3,115 |
3,235 |
+4.02% |
159,200 |
| 2025/2/10 |
3,095 |
3,120 |
3,085 |
3,110 |
+0.16% |
76,800 |
| 2025/2/7 |
3,060 |
3,135 |
3,060 |
3,105 |
+0.81% |
93,800 |
| 2025/2/6 |
3,075 |
3,095 |
3,050 |
3,080 |
+0.16% |
97,400 |
| 2025/2/5 |
3,090 |
3,120 |
3,060 |
3,075 |
+0.00% |
74,300 |
| 2025/2/4 |
3,135 |
3,165 |
3,075 |
3,075 |
-0.49% |
82,900 |
| 2025/2/3 |
3,190 |
3,210 |
3,085 |
3,090 |
-4.48% |
131,800 |
| 2025/1/31 |
3,220 |
3,240 |
3,190 |
3,235 |
-0.15% |
60,200 |
| 2025/1/30 |
3,225 |
3,240 |
3,205 |
3,240 |
+0.00% |
65,000 |
| 2025/1/29 |
3,235 |
3,295 |
3,225 |
3,240 |
+0.15% |
69,000 |
| 2025/1/28 |
3,270 |
3,280 |
3,225 |
3,235 |
-3.14% |
98,200 |
| 2025/1/27 |
3,470 |
3,495 |
3,340 |
3,340 |
-3.88% |
99,600 |
| 2025/1/24 |
3,400 |
3,505 |
3,395 |
3,475 |
+1.02% |
69,300 |
| 2025/1/23 |
3,500 |
3,500 |
3,410 |
3,440 |
-1.71% |
56,600 |
| 2025/1/22 |
3,440 |
3,510 |
3,385 |
3,500 |
+2.79% |
102,900 |
| 2025/1/21 |
3,425 |
3,430 |
3,380 |
3,405 |
-0.73% |
102,000 |
| 2025/1/20 |
3,405 |
3,450 |
3,390 |
3,430 |
+2.85% |
63,600 |
| 2025/1/17 |
3,415 |
3,420 |
3,325 |
3,335 |
-3.33% |
93,800 |
| 2025/1/16 |
3,500 |
3,505 |
3,425 |
3,450 |
+0.15% |
69,000 |
| 2025/1/15 |
3,580 |
3,585 |
3,425 |
3,445 |
-3.23% |
86,500 |
|
