| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,549 |
2,592 |
2,549 |
2,589 |
+0.98% |
18,000 |
| 2025/7/11 |
2,610 |
2,610 |
2,556 |
2,564 |
-0.93% |
25,000 |
| 2025/7/10 |
2,617 |
2,617 |
2,565 |
2,588 |
-0.65% |
29,000 |
| 2025/7/9 |
2,630 |
2,642 |
2,555 |
2,605 |
-0.69% |
23,600 |
| 2025/7/8 |
2,585 |
2,645 |
2,572 |
2,623 |
+0.73% |
24,600 |
| 2025/7/7 |
2,580 |
2,614 |
2,560 |
2,604 |
+1.36% |
18,600 |
| 2025/7/4 |
2,612 |
2,632 |
2,568 |
2,569 |
-0.89% |
16,800 |
| 2025/7/3 |
2,600 |
2,619 |
2,566 |
2,592 |
-0.38% |
30,600 |
| 2025/7/2 |
2,656 |
2,666 |
2,601 |
2,602 |
-3.81% |
43,300 |
| 2025/7/1 |
2,688 |
2,730 |
2,681 |
2,705 |
+0.22% |
25,300 |
| 2025/6/30 |
2,749 |
2,750 |
2,694 |
2,699 |
-0.04% |
52,100 |
| 2025/6/27 |
2,610 |
2,700 |
2,600 |
2,700 |
+3.49% |
71,100 |
| 2025/6/26 |
2,597 |
2,630 |
2,585 |
2,609 |
+2.43% |
66,000 |
| 2025/6/25 |
2,461 |
2,550 |
2,461 |
2,547 |
+3.41% |
40,500 |
| 2025/6/24 |
2,469 |
2,499 |
2,458 |
2,463 |
+0.94% |
22,400 |
| 2025/6/23 |
2,470 |
2,470 |
2,430 |
2,440 |
-1.53% |
33,000 |
| 2025/6/20 |
2,545 |
2,555 |
2,478 |
2,478 |
-3.39% |
44,400 |
| 2025/6/19 |
2,575 |
2,588 |
2,541 |
2,565 |
+0.04% |
17,400 |
| 2025/6/18 |
2,541 |
2,591 |
2,530 |
2,564 |
+0.83% |
18,000 |
| 2025/6/17 |
2,586 |
2,604 |
2,522 |
2,543 |
-0.31% |
29,300 |
| 2025/6/16 |
2,485 |
2,562 |
2,485 |
2,551 |
+3.32% |
31,500 |
| 2025/6/13 |
2,532 |
2,544 |
2,469 |
2,469 |
-2.49% |
23,800 |
| 2025/6/12 |
2,500 |
2,540 |
2,485 |
2,532 |
+2.01% |
20,600 |
| 2025/6/11 |
2,463 |
2,501 |
2,458 |
2,482 |
+1.02% |
17,100 |
| 2025/6/10 |
2,496 |
2,500 |
2,451 |
2,457 |
-0.77% |
17,600 |
| 2025/6/9 |
2,484 |
2,513 |
2,454 |
2,476 |
+0.41% |
19,700 |
| 2025/6/6 |
2,477 |
2,519 |
2,458 |
2,466 |
-0.44% |
29,300 |
| 2025/6/5 |
2,458 |
2,500 |
2,458 |
2,477 |
+0.77% |
28,700 |
| 2025/6/4 |
2,471 |
2,482 |
2,420 |
2,458 |
-0.53% |
23,500 |
| 2025/6/3 |
2,509 |
2,532 |
2,468 |
2,471 |
-1.51% |
28,000 |
| 2025/6/2 |
2,500 |
2,525 |
2,498 |
2,509 |
-0.04% |
16,900 |
| 2025/5/30 |
2,462 |
2,522 |
2,462 |
2,510 |
+0.40% |
30,300 |
| 2025/5/29 |
2,499 |
2,522 |
2,485 |
2,500 |
+0.44% |
31,600 |
| 2025/5/28 |
2,529 |
2,548 |
2,489 |
2,489 |
-1.35% |
28,000 |
| 2025/5/27 |
2,500 |
2,543 |
2,474 |
2,523 |
+2.52% |
69,200 |
| 2025/5/26 |
2,415 |
2,466 |
2,415 |
2,461 |
+1.86% |
24,300 |
| 2025/5/23 |
2,392 |
2,456 |
2,392 |
2,416 |
+1.05% |
52,200 |
| 2025/5/22 |
2,357 |
2,418 |
2,350 |
2,391 |
+0.97% |
38,900 |
| 2025/5/21 |
2,406 |
2,420 |
2,352 |
2,368 |
-1.54% |
47,900 |
| 2025/5/20 |
2,393 |
2,430 |
2,382 |
2,405 |
+0.50% |
57,100 |
| 2025/5/19 |
2,403 |
2,429 |
2,370 |
2,393 |
+0.08% |
73,000 |
| 2025/5/16 |
2,332 |
2,420 |
2,323 |
2,391 |
+2.09% |
64,200 |
| 2025/5/15 |
2,308 |
2,379 |
2,308 |
2,342 |
+0.26% |
54,900 |
| 2025/5/14 |
2,315 |
2,373 |
2,290 |
2,336 |
+1.79% |
57,600 |
| 2025/5/13 |
2,336 |
2,340 |
2,262 |
2,295 |
-0.95% |
59,500 |
| 2025/5/12 |
2,281 |
2,340 |
2,280 |
2,317 |
+0.87% |
50,600 |
| 2025/5/9 |
2,294 |
2,309 |
2,261 |
2,297 |
-0.91% |
81,300 |
| 2025/5/8 |
2,114 |
2,329 |
2,100 |
2,318 |
+8.83% |
272,000 |
| 2025/5/7 |
2,105 |
2,134 |
2,000 |
2,130 |
+3.35% |
353,700 |
| 2025/5/2 |
2,018 |
2,065 |
2,008 |
2,061 |
+2.33% |
36,100 |
| 2025/5/1 |
2,023 |
2,048 |
2,002 |
2,014 |
+0.40% |
40,900 |
| 2025/4/30 |
1,985 |
2,019 |
1,973 |
2,006 |
+2.14% |
26,900 |
| 2025/4/28 |
1,980 |
1,996 |
1,964 |
1,964 |
-0.36% |
16,600 |
| 2025/4/25 |
1,980 |
1,995 |
1,971 |
1,971 |
-0.25% |
16,200 |
| 2025/4/24 |
1,980 |
1,993 |
1,963 |
1,976 |
+0.20% |
16,100 |
| 2025/4/23 |
1,963 |
1,972 |
1,937 |
1,972 |
+2.07% |
15,700 |
| 2025/4/22 |
1,945 |
1,955 |
1,929 |
1,932 |
-0.46% |
12,600 |
| 2025/4/21 |
1,921 |
1,942 |
1,915 |
1,941 |
+1.25% |
22,400 |
| 2025/4/18 |
1,895 |
1,919 |
1,887 |
1,917 |
+1.91% |
32,800 |
| 2025/4/17 |
1,867 |
1,892 |
1,838 |
1,881 |
-0.21% |
23,400 |
| 2025/4/16 |
1,874 |
1,889 |
1,869 |
1,885 |
+0.53% |
16,400 |
| 2025/4/15 |
1,895 |
1,900 |
1,874 |
1,875 |
-0.21% |
9,400 |
| 2025/4/14 |
1,908 |
1,909 |
1,879 |
1,879 |
-0.37% |
11,500 |
| 2025/4/11 |
1,851 |
1,899 |
1,815 |
1,886 |
-0.26% |
32,000 |
| 2025/4/10 |
1,946 |
1,963 |
1,886 |
1,891 |
+5.88% |
41,100 |
| 2025/4/9 |
1,803 |
1,821 |
1,763 |
1,786 |
-2.83% |
30,800 |
| 2025/4/8 |
1,789 |
1,874 |
1,789 |
1,838 |
+8.63% |
36,300 |
| 2025/4/7 |
1,684 |
1,744 |
1,680 |
1,692 |
-10.19% |
100,900 |
| 2025/4/4 |
1,941 |
1,964 |
1,838 |
1,884 |
-4.90% |
61,600 |
| 2025/4/3 |
1,920 |
2,000 |
1,920 |
1,981 |
-0.25% |
39,500 |
| 2025/4/2 |
1,982 |
1,993 |
1,955 |
1,986 |
+0.51% |
37,700 |
| 2025/4/1 |
2,020 |
2,020 |
1,976 |
1,976 |
-1.20% |
25,500 |
| 2025/3/31 |
2,018 |
2,029 |
2,000 |
2,000 |
-1.23% |
21,700 |
| 2025/3/28 |
2,048 |
2,050 |
2,023 |
2,025 |
-1.22% |
33,200 |
| 2025/3/27 |
2,020 |
2,050 |
2,015 |
2,050 |
+0.74% |
22,500 |
| 2025/3/26 |
2,025 |
2,044 |
2,020 |
2,035 |
+0.49% |
18,500 |
| 2025/3/25 |
2,061 |
2,061 |
2,021 |
2,025 |
-0.88% |
23,900 |
| 2025/3/24 |
2,064 |
2,064 |
2,028 |
2,043 |
+0.00% |
17,500 |
| 2025/3/21 |
2,092 |
2,092 |
2,043 |
2,043 |
-1.92% |
19,300 |
| 2025/3/19 |
2,127 |
2,127 |
2,069 |
2,083 |
-2.44% |
24,000 |
| 2025/3/18 |
2,038 |
2,140 |
2,038 |
2,135 |
+4.81% |
35,000 |
| 2025/3/17 |
2,043 |
2,080 |
2,035 |
2,037 |
+0.79% |
51,200 |
| 2025/3/14 |
2,001 |
2,037 |
2,001 |
2,021 |
+1.00% |
19,700 |
| 2025/3/13 |
2,039 |
2,053 |
2,001 |
2,001 |
-2.77% |
29,800 |
| 2025/3/12 |
2,035 |
2,063 |
2,030 |
2,058 |
+0.98% |
17,800 |
| 2025/3/11 |
2,029 |
2,055 |
2,010 |
2,038 |
-1.40% |
22,400 |
| 2025/3/10 |
2,048 |
2,088 |
2,048 |
2,067 |
+0.83% |
35,200 |
| 2025/3/7 |
2,087 |
2,107 |
2,032 |
2,050 |
-2.52% |
39,500 |
| 2025/3/6 |
2,099 |
2,120 |
2,081 |
2,103 |
+0.33% |
25,500 |
| 2025/3/5 |
2,066 |
2,097 |
2,045 |
2,096 |
+1.45% |
16,200 |
| 2025/3/4 |
2,041 |
2,080 |
2,002 |
2,066 |
+1.18% |
37,900 |
| 2025/3/3 |
2,065 |
2,100 |
2,034 |
2,042 |
+1.34% |
36,900 |
| 2025/2/28 |
2,010 |
2,037 |
1,984 |
2,015 |
+0.25% |
23,700 |
| 2025/2/27 |
2,002 |
2,019 |
1,993 |
2,010 |
+0.45% |
13,800 |
| 2025/2/26 |
2,059 |
2,061 |
1,978 |
2,001 |
-3.15% |
31,200 |
| 2025/2/25 |
2,048 |
2,080 |
2,044 |
2,066 |
+0.44% |
25,100 |
| 2025/2/21 |
2,115 |
2,115 |
2,050 |
2,057 |
-2.74% |
19,500 |
| 2025/2/20 |
2,158 |
2,188 |
2,101 |
2,115 |
-1.72% |
45,700 |
| 2025/2/19 |
2,120 |
2,159 |
2,089 |
2,152 |
+1.46% |
47,700 |
| 2025/2/18 |
2,080 |
2,137 |
2,070 |
2,121 |
+1.48% |
42,600 |
| 2025/2/17 |
2,134 |
2,148 |
2,090 |
2,090 |
-2.84% |
45,700 |
| 2025/2/14 |
2,121 |
2,161 |
2,121 |
2,151 |
+2.28% |
50,300 |
| 2025/2/13 |
2,139 |
2,143 |
2,099 |
2,103 |
-0.85% |
31,600 |
| 2025/2/12 |
2,121 |
2,136 |
2,086 |
2,121 |
+0.66% |
39,800 |
| 2025/2/10 |
2,035 |
2,118 |
2,035 |
2,107 |
+3.54% |
49,400 |
| 2025/2/7 |
1,978 |
2,077 |
1,978 |
2,035 |
+3.83% |
101,900 |
| 2025/2/6 |
2,063 |
2,065 |
1,952 |
1,960 |
-7.94% |
152,300 |
| 2025/2/5 |
1,980 |
2,130 |
1,965 |
2,129 |
+7.20% |
245,300 |
| 2025/2/4 |
1,994 |
2,020 |
1,982 |
1,986 |
+0.97% |
40,900 |
| 2025/2/3 |
1,973 |
1,997 |
1,956 |
1,967 |
-0.91% |
21,300 |
| 2025/1/31 |
2,013 |
2,013 |
1,985 |
1,985 |
-1.39% |
32,700 |
| 2025/1/30 |
2,014 |
2,028 |
1,953 |
2,013 |
-0.15% |
133,800 |
| 2025/1/29 |
1,953 |
2,026 |
1,953 |
2,016 |
+5.38% |
155,500 |
| 2025/1/28 |
1,805 |
1,915 |
1,805 |
1,913 |
+5.69% |
183,600 |
| 2025/1/27 |
1,818 |
1,828 |
1,799 |
1,810 |
+1.63% |
38,300 |
| 2025/1/24 |
1,790 |
1,790 |
1,752 |
1,781 |
-0.06% |
28,300 |
| 2025/1/23 |
1,753 |
1,794 |
1,753 |
1,782 |
+1.25% |
20,900 |
| 2025/1/22 |
1,751 |
1,769 |
1,738 |
1,760 |
+1.27% |
15,700 |
| 2025/1/21 |
1,735 |
1,738 |
1,715 |
1,738 |
+0.17% |
19,300 |
| 2025/1/20 |
1,727 |
1,741 |
1,713 |
1,735 |
+0.00% |
29,900 |
| 2025/1/17 |
1,732 |
1,745 |
1,723 |
1,735 |
+0.06% |
23,400 |
| 2025/1/16 |
1,725 |
1,747 |
1,718 |
1,734 |
+0.58% |
27,000 |
| 2025/1/15 |
1,730 |
1,749 |
1,714 |
1,724 |
-0.29% |
32,800 |
|
