| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,824 |
2,874 |
2,760 |
2,811 |
-0.50% |
7,200 |
| 2025/7/11 |
2,825 |
2,825 |
2,775 |
2,825 |
+0.00% |
4,700 |
| 2025/7/10 |
2,806 |
2,826 |
2,771 |
2,825 |
-0.11% |
8,800 |
| 2025/7/9 |
2,902 |
2,902 |
2,801 |
2,828 |
-2.55% |
7,500 |
| 2025/7/8 |
3,030 |
3,030 |
2,890 |
2,902 |
-3.59% |
7,400 |
| 2025/7/7 |
2,984 |
3,030 |
2,882 |
3,010 |
-0.33% |
13,000 |
| 2025/7/4 |
2,849 |
3,020 |
2,782 |
3,020 |
+6.38% |
22,700 |
| 2025/7/3 |
2,745 |
2,839 |
2,745 |
2,839 |
+1.57% |
2,500 |
| 2025/7/2 |
2,847 |
2,863 |
2,771 |
2,795 |
-1.52% |
6,500 |
| 2025/7/1 |
2,878 |
2,895 |
2,700 |
2,838 |
-0.42% |
16,300 |
| 2025/6/30 |
2,835 |
2,927 |
2,770 |
2,850 |
+14.69% |
54,600 |
| 2025/6/27 |
2,485 |
2,485 |
2,485 |
2,485 |
-1.97% |
600 |
| 2025/6/26 |
2,535 |
2,535 |
2,535 |
2,535 |
-0.63% |
100 |
| 2025/6/25 |
2,571 |
2,571 |
2,551 |
2,551 |
-0.78% |
1,300 |
| 2025/6/24 |
2,571 |
2,571 |
2,571 |
2,571 |
+1.46% |
600 |
| 2025/6/23 |
2,554 |
2,554 |
2,530 |
2,534 |
+0.20% |
1,000 |
| 2025/6/20 |
2,533 |
2,555 |
2,517 |
2,529 |
-0.16% |
700 |
| 2025/6/19 |
2,540 |
2,540 |
2,533 |
2,533 |
+0.00% |
200 |
| 2025/6/18 |
2,533 |
2,533 |
2,533 |
2,533 |
+2.01% |
3,100 |
| 2025/6/16 |
2,499 |
2,500 |
2,483 |
2,483 |
-0.68% |
800 |
| 2025/6/13 |
2,500 |
2,500 |
2,497 |
2,500 |
+0.00% |
1,300 |
| 2025/6/12 |
2,555 |
2,555 |
2,485 |
2,500 |
-1.61% |
1,500 |
| 2025/6/11 |
2,541 |
2,541 |
2,541 |
2,541 |
+1.28% |
400 |
| 2025/6/10 |
2,525 |
2,555 |
2,509 |
2,509 |
-1.45% |
2,600 |
| 2025/6/9 |
2,550 |
2,550 |
2,513 |
2,546 |
+0.00% |
1,600 |
| 2025/6/6 |
2,484 |
2,546 |
2,484 |
2,546 |
+2.50% |
900 |
| 2025/6/5 |
2,420 |
2,484 |
2,420 |
2,484 |
+2.10% |
2,100 |
| 2025/6/4 |
2,420 |
2,433 |
2,420 |
2,433 |
+0.54% |
2,400 |
| 2025/6/3 |
2,390 |
2,420 |
2,389 |
2,420 |
+2.28% |
1,300 |
| 2025/6/2 |
2,335 |
2,366 |
2,335 |
2,366 |
+1.33% |
200 |
| 2025/5/30 |
2,389 |
2,389 |
2,335 |
2,335 |
-2.46% |
500 |
| 2025/5/29 |
2,394 |
2,394 |
2,394 |
2,394 |
+1.23% |
300 |
| 2025/5/28 |
2,380 |
2,382 |
2,365 |
2,365 |
-0.71% |
600 |
| 2025/5/27 |
2,433 |
2,433 |
2,382 |
2,382 |
-0.13% |
1,000 |
| 2025/5/26 |
2,431 |
2,431 |
2,381 |
2,385 |
-1.89% |
600 |
| 2025/5/23 |
2,436 |
2,436 |
2,403 |
2,431 |
-0.25% |
600 |
| 2025/5/22 |
2,437 |
2,437 |
2,437 |
2,437 |
+2.09% |
400 |
| 2025/5/21 |
2,411 |
2,411 |
2,350 |
2,387 |
+1.10% |
1,000 |
| 2025/5/20 |
2,441 |
2,441 |
2,351 |
2,361 |
-2.44% |
2,300 |
| 2025/5/19 |
2,430 |
2,430 |
2,415 |
2,420 |
+0.21% |
300 |
| 2025/5/16 |
2,450 |
2,450 |
2,402 |
2,415 |
+0.62% |
500 |
| 2025/5/15 |
2,400 |
2,400 |
2,350 |
2,400 |
-3.38% |
1,100 |
| 2025/5/13 |
2,500 |
2,500 |
2,484 |
2,484 |
+0.98% |
400 |
| 2025/5/12 |
2,453 |
2,460 |
2,453 |
2,460 |
-0.45% |
400 |
| 2025/5/9 |
2,486 |
2,486 |
2,470 |
2,471 |
-0.60% |
2,000 |
| 2025/5/8 |
2,468 |
2,518 |
2,468 |
2,486 |
+0.04% |
800 |
| 2025/5/7 |
2,510 |
2,510 |
2,485 |
2,485 |
-0.60% |
300 |
| 2025/5/2 |
2,481 |
2,531 |
2,481 |
2,500 |
+0.00% |
2,200 |
| 2025/5/1 |
2,536 |
2,536 |
2,500 |
2,500 |
+0.00% |
200 |
| 2025/4/30 |
2,481 |
2,531 |
2,481 |
2,500 |
+0.77% |
1,000 |
| 2025/4/28 |
2,495 |
2,650 |
2,450 |
2,481 |
-0.40% |
12,800 |
| 2025/4/25 |
2,407 |
2,592 |
2,382 |
2,491 |
+3.49% |
25,300 |
| 2025/4/24 |
2,373 |
2,700 |
2,303 |
2,407 |
+2.47% |
126,000 |
| 2025/4/23 |
2,374 |
2,374 |
2,349 |
2,349 |
-0.04% |
400 |
| 2025/4/22 |
2,371 |
2,371 |
2,350 |
2,350 |
-0.09% |
600 |
| 2025/4/21 |
2,397 |
2,397 |
2,352 |
2,352 |
-1.38% |
700 |
| 2025/4/18 |
2,349 |
2,385 |
2,348 |
2,385 |
+1.58% |
2,500 |
| 2025/4/17 |
2,351 |
2,351 |
2,330 |
2,348 |
+1.47% |
500 |
| 2025/4/16 |
2,350 |
2,350 |
2,314 |
2,314 |
+0.04% |
1,500 |
| 2025/4/15 |
2,290 |
2,354 |
2,290 |
2,313 |
+1.14% |
2,300 |
| 2025/4/14 |
2,314 |
2,330 |
2,254 |
2,287 |
-0.48% |
2,800 |
| 2025/4/11 |
2,074 |
2,298 |
2,074 |
2,298 |
+6.09% |
1,300 |
| 2025/4/10 |
2,136 |
2,359 |
2,136 |
2,166 |
+3.14% |
1,600 |
| 2025/4/9 |
2,066 |
2,100 |
2,016 |
2,100 |
-0.99% |
7,400 |
| 2025/4/8 |
2,089 |
2,287 |
2,089 |
2,121 |
+4.02% |
1,400 |
| 2025/4/7 |
2,250 |
2,250 |
1,990 |
2,039 |
-11.15% |
7,600 |
| 2025/4/4 |
2,190 |
2,344 |
2,140 |
2,295 |
+0.22% |
4,000 |
| 2025/4/3 |
2,366 |
2,366 |
2,290 |
2,290 |
-3.21% |
400 |
| 2025/4/2 |
2,357 |
2,382 |
2,357 |
2,366 |
+0.08% |
1,500 |
| 2025/4/1 |
2,332 |
2,364 |
2,332 |
2,364 |
+1.37% |
200 |
| 2025/3/31 |
2,382 |
2,382 |
2,332 |
2,332 |
+0.00% |
300 |
| 2025/3/28 |
2,282 |
2,363 |
2,282 |
2,332 |
-0.89% |
2,100 |
| 2025/3/27 |
2,313 |
2,363 |
2,300 |
2,353 |
-1.47% |
2,000 |
| 2025/3/26 |
2,303 |
2,400 |
2,300 |
2,388 |
+1.62% |
1,700 |
| 2025/3/25 |
2,379 |
2,379 |
2,345 |
2,350 |
-1.22% |
800 |
| 2025/3/24 |
2,360 |
2,379 |
2,323 |
2,379 |
+2.45% |
2,300 |
| 2025/3/21 |
2,327 |
2,345 |
2,303 |
2,322 |
-1.19% |
1,800 |
| 2025/3/19 |
2,366 |
2,366 |
2,290 |
2,350 |
-1.26% |
1,200 |
| 2025/3/18 |
2,300 |
2,390 |
2,300 |
2,380 |
+3.48% |
5,900 |
| 2025/3/17 |
2,250 |
2,300 |
2,250 |
2,300 |
+2.22% |
800 |
| 2025/3/14 |
2,250 |
2,250 |
2,200 |
2,250 |
+0.90% |
400 |
| 2025/3/13 |
2,230 |
2,230 |
2,210 |
2,230 |
+0.00% |
400 |
| 2025/3/12 |
2,243 |
2,244 |
2,230 |
2,230 |
+0.59% |
1,200 |
| 2025/3/11 |
2,198 |
2,217 |
2,170 |
2,217 |
+0.54% |
1,200 |
| 2025/3/10 |
2,237 |
2,250 |
2,205 |
2,205 |
-2.00% |
1,100 |
| 2025/3/7 |
2,241 |
2,335 |
2,235 |
2,250 |
-1.79% |
3,000 |
| 2025/3/6 |
2,290 |
2,291 |
2,290 |
2,291 |
-2.09% |
200 |
| 2025/3/5 |
2,340 |
2,340 |
2,340 |
2,340 |
+0.30% |
100 |
| 2025/3/4 |
2,332 |
2,333 |
2,332 |
2,333 |
-0.38% |
400 |
| 2025/3/3 |
2,292 |
2,342 |
2,292 |
2,342 |
+0.86% |
200 |
| 2025/2/28 |
2,317 |
2,360 |
2,261 |
2,322 |
-1.90% |
1,600 |
| 2025/2/27 |
2,367 |
2,367 |
2,367 |
2,367 |
-0.13% |
100 |
| 2025/2/26 |
2,399 |
2,399 |
2,367 |
2,370 |
-0.42% |
1,200 |
| 2025/2/25 |
2,400 |
2,400 |
2,380 |
2,380 |
-0.17% |
1,900 |
| 2025/2/21 |
2,360 |
2,384 |
2,310 |
2,384 |
+1.02% |
1,400 |
| 2025/2/20 |
2,338 |
2,399 |
2,300 |
2,360 |
+2.61% |
2,400 |
| 2025/2/19 |
2,283 |
2,333 |
2,283 |
2,300 |
+1.14% |
300 |
| 2025/2/18 |
2,350 |
2,350 |
2,274 |
2,274 |
-2.94% |
1,700 |
| 2025/2/17 |
2,293 |
2,348 |
2,293 |
2,343 |
+3.22% |
900 |
| 2025/2/14 |
2,304 |
2,310 |
2,270 |
2,270 |
-1.22% |
3,400 |
| 2025/2/13 |
2,298 |
2,298 |
2,298 |
2,298 |
+2.09% |
100 |
| 2025/2/12 |
2,257 |
2,272 |
2,251 |
2,251 |
-0.84% |
600 |
| 2025/2/10 |
2,272 |
2,272 |
2,270 |
2,270 |
-0.09% |
800 |
| 2025/2/7 |
2,210 |
2,272 |
2,210 |
2,272 |
+2.76% |
700 |
| 2025/2/5 |
2,280 |
2,280 |
2,211 |
2,211 |
-1.73% |
400 |
| 2025/2/4 |
2,250 |
2,250 |
2,250 |
2,250 |
+2.27% |
200 |
| 2025/2/3 |
2,191 |
2,272 |
2,191 |
2,200 |
-1.83% |
1,200 |
| 2025/1/31 |
2,239 |
2,241 |
2,239 |
2,241 |
-0.53% |
200 |
| 2025/1/30 |
2,199 |
2,280 |
2,190 |
2,253 |
+2.46% |
3,200 |
| 2025/1/29 |
2,195 |
2,199 |
2,164 |
2,199 |
+0.18% |
400 |
| 2025/1/28 |
2,155 |
2,211 |
2,150 |
2,195 |
+1.86% |
2,200 |
| 2025/1/27 |
2,176 |
2,221 |
2,106 |
2,155 |
+0.89% |
6,900 |
| 2025/1/24 |
2,119 |
2,136 |
2,092 |
2,136 |
+2.69% |
2,100 |
| 2025/1/23 |
2,080 |
2,080 |
2,080 |
2,080 |
-0.91% |
200 |
| 2025/1/22 |
2,098 |
2,099 |
2,070 |
2,099 |
+2.04% |
800 |
| 2025/1/21 |
2,036 |
2,057 |
2,036 |
2,057 |
-0.24% |
1,000 |
| 2025/1/20 |
2,060 |
2,070 |
2,060 |
2,062 |
+0.10% |
500 |
| 2025/1/17 |
2,074 |
2,074 |
2,060 |
2,060 |
-0.72% |
400 |
| 2025/1/16 |
2,088 |
2,088 |
2,060 |
2,075 |
-0.62% |
1,800 |
| 2025/1/15 |
2,111 |
2,120 |
2,080 |
2,088 |
-1.51% |
1,600 |
| 2025/1/14 |
2,112 |
2,150 |
2,112 |
2,120 |
-0.09% |
1,500 |
| 2025/1/10 |
2,143 |
2,143 |
2,120 |
2,122 |
-1.12% |
600 |
| 2025/1/9 |
2,146 |
2,146 |
2,118 |
2,146 |
-1.11% |
1,600 |
|
