| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,006 |
2,020 |
2,006 |
2,011 |
+0.25% |
11,700 |
| 2025/7/11 |
2,001 |
2,014 |
1,999 |
2,006 |
+0.60% |
9,500 |
| 2025/7/10 |
2,004 |
2,004 |
1,994 |
1,994 |
-0.25% |
17,800 |
| 2025/7/9 |
1,997 |
2,005 |
1,997 |
1,999 |
+0.15% |
9,800 |
| 2025/7/8 |
1,996 |
2,000 |
1,995 |
1,996 |
+0.00% |
19,400 |
| 2025/7/7 |
2,000 |
2,002 |
1,996 |
1,996 |
-0.20% |
21,200 |
| 2025/7/4 |
2,009 |
2,009 |
2,000 |
2,000 |
-0.15% |
9,900 |
| 2025/7/3 |
2,006 |
2,008 |
2,001 |
2,003 |
-0.15% |
9,900 |
| 2025/7/2 |
2,008 |
2,014 |
2,006 |
2,006 |
-0.10% |
10,900 |
| 2025/7/1 |
2,013 |
2,018 |
2,008 |
2,008 |
-0.30% |
7,600 |
| 2025/6/30 |
2,030 |
2,035 |
2,014 |
2,014 |
-0.59% |
13,000 |
| 2025/6/27 |
2,018 |
2,026 |
2,012 |
2,026 |
+0.50% |
14,600 |
| 2025/6/26 |
2,001 |
2,016 |
2,000 |
2,016 |
+0.65% |
11,400 |
| 2025/6/25 |
2,010 |
2,016 |
1,998 |
2,003 |
-0.05% |
17,900 |
| 2025/6/24 |
2,019 |
2,021 |
2,004 |
2,004 |
-0.15% |
12,500 |
| 2025/6/23 |
2,013 |
2,015 |
2,007 |
2,007 |
-0.10% |
8,400 |
| 2025/6/20 |
2,017 |
2,017 |
2,007 |
2,009 |
-0.45% |
13,700 |
| 2025/6/19 |
2,017 |
2,022 |
2,013 |
2,018 |
-0.20% |
5,700 |
| 2025/6/18 |
2,015 |
2,032 |
2,015 |
2,022 |
+0.30% |
6,700 |
| 2025/6/17 |
2,035 |
2,035 |
2,016 |
2,016 |
-0.93% |
11,500 |
| 2025/6/16 |
2,017 |
2,039 |
2,017 |
2,035 |
+0.99% |
9,300 |
| 2025/6/13 |
2,022 |
2,022 |
2,010 |
2,015 |
-0.30% |
12,200 |
| 2025/6/12 |
2,033 |
2,033 |
2,018 |
2,021 |
-0.59% |
8,800 |
| 2025/6/11 |
2,027 |
2,034 |
2,020 |
2,033 |
+0.10% |
8,600 |
| 2025/6/10 |
2,030 |
2,041 |
2,028 |
2,031 |
+0.05% |
12,000 |
| 2025/6/9 |
2,023 |
2,034 |
2,021 |
2,030 |
-0.20% |
7,400 |
| 2025/6/6 |
2,025 |
2,034 |
2,018 |
2,034 |
+0.94% |
11,700 |
| 2025/6/5 |
2,010 |
2,025 |
2,010 |
2,015 |
-0.15% |
10,100 |
| 2025/6/4 |
2,005 |
2,019 |
2,003 |
2,018 |
+0.60% |
11,300 |
| 2025/6/3 |
2,013 |
2,016 |
2,006 |
2,006 |
-0.30% |
8,000 |
| 2025/6/2 |
2,019 |
2,019 |
2,008 |
2,012 |
-0.35% |
9,100 |
| 2025/5/30 |
2,014 |
2,028 |
2,010 |
2,019 |
+0.00% |
13,000 |
| 2025/5/29 |
2,023 |
2,023 |
2,011 |
2,019 |
+0.40% |
11,400 |
| 2025/5/28 |
2,025 |
2,030 |
2,010 |
2,011 |
-0.25% |
10,800 |
| 2025/5/27 |
2,013 |
2,024 |
2,008 |
2,016 |
+0.05% |
7,100 |
| 2025/5/26 |
2,013 |
2,021 |
2,008 |
2,015 |
+0.10% |
9,900 |
| 2025/5/23 |
2,001 |
2,015 |
2,001 |
2,013 |
+0.60% |
6,100 |
| 2025/5/22 |
2,006 |
2,019 |
1,999 |
2,001 |
-0.60% |
15,200 |
| 2025/5/21 |
2,020 |
2,026 |
2,004 |
2,013 |
-0.35% |
12,000 |
| 2025/5/20 |
2,024 |
2,036 |
2,018 |
2,020 |
-0.83% |
11,900 |
| 2025/5/19 |
2,031 |
2,044 |
2,023 |
2,037 |
+0.30% |
11,100 |
| 2025/5/16 |
2,014 |
2,042 |
2,012 |
2,031 |
+0.84% |
13,500 |
| 2025/5/15 |
2,016 |
2,022 |
2,003 |
2,014 |
-0.10% |
11,900 |
| 2025/5/14 |
2,030 |
2,036 |
1,991 |
2,016 |
-0.69% |
28,300 |
| 2025/5/13 |
2,043 |
2,043 |
2,030 |
2,030 |
-0.78% |
12,800 |
| 2025/5/12 |
2,063 |
2,064 |
2,028 |
2,046 |
-0.82% |
20,400 |
| 2025/5/9 |
2,085 |
2,090 |
2,043 |
2,063 |
-0.29% |
20,600 |
| 2025/5/8 |
2,050 |
2,069 |
2,040 |
2,069 |
+0.29% |
7,200 |
| 2025/5/7 |
2,060 |
2,063 |
2,041 |
2,063 |
+0.19% |
12,300 |
| 2025/5/2 |
2,054 |
2,090 |
2,031 |
2,059 |
+0.24% |
44,000 |
| 2025/5/1 |
2,053 |
2,059 |
2,047 |
2,054 |
-0.34% |
9,600 |
| 2025/4/30 |
2,053 |
2,067 |
2,045 |
2,061 |
-0.10% |
12,800 |
| 2025/4/28 |
2,053 |
2,064 |
2,041 |
2,063 |
+0.44% |
25,400 |
| 2025/4/25 |
2,057 |
2,066 |
2,045 |
2,054 |
-0.15% |
14,300 |
| 2025/4/24 |
2,100 |
2,100 |
2,048 |
2,057 |
-1.91% |
13,300 |
| 2025/4/23 |
2,100 |
2,101 |
2,088 |
2,097 |
-0.05% |
17,800 |
| 2025/4/22 |
2,073 |
2,098 |
2,067 |
2,098 |
+1.45% |
21,300 |
| 2025/4/21 |
2,060 |
2,070 |
2,055 |
2,068 |
+0.39% |
10,700 |
| 2025/4/18 |
2,049 |
2,060 |
2,034 |
2,060 |
+1.53% |
13,000 |
| 2025/4/17 |
2,031 |
2,045 |
2,021 |
2,029 |
-0.20% |
9,100 |
| 2025/4/16 |
2,040 |
2,046 |
2,027 |
2,033 |
+0.30% |
10,300 |
| 2025/4/15 |
2,043 |
2,050 |
2,027 |
2,027 |
-0.73% |
13,300 |
| 2025/4/14 |
2,055 |
2,059 |
2,034 |
2,042 |
-0.39% |
12,500 |
| 2025/4/11 |
2,040 |
2,053 |
2,005 |
2,050 |
-0.15% |
18,200 |
| 2025/4/10 |
2,046 |
2,054 |
2,030 |
2,053 |
+2.65% |
21,100 |
| 2025/4/9 |
1,992 |
2,032 |
1,961 |
2,000 |
-1.14% |
30,800 |
| 2025/4/8 |
1,938 |
2,034 |
1,932 |
2,023 |
+6.59% |
36,500 |
| 2025/4/7 |
1,886 |
1,938 |
1,857 |
1,898 |
-3.36% |
55,800 |
| 2025/4/4 |
2,016 |
2,016 |
1,948 |
1,964 |
-3.20% |
79,800 |
| 2025/4/3 |
2,035 |
2,040 |
2,013 |
2,029 |
-0.78% |
36,500 |
| 2025/4/2 |
2,075 |
2,075 |
2,045 |
2,045 |
-0.58% |
28,000 |
| 2025/4/1 |
2,069 |
2,071 |
2,057 |
2,057 |
-0.05% |
30,600 |
| 2025/3/31 |
2,094 |
2,095 |
2,058 |
2,058 |
-1.63% |
43,300 |
| 2025/3/28 |
2,120 |
2,120 |
2,067 |
2,092 |
-3.42% |
129,100 |
| 2025/3/27 |
2,160 |
2,167 |
2,157 |
2,166 |
+0.14% |
201,000 |
| 2025/3/26 |
2,162 |
2,165 |
2,154 |
2,163 |
+0.37% |
55,400 |
| 2025/3/25 |
2,140 |
2,163 |
2,140 |
2,155 |
+0.70% |
36,100 |
| 2025/3/24 |
2,171 |
2,173 |
2,135 |
2,140 |
-0.47% |
74,200 |
| 2025/3/21 |
2,153 |
2,162 |
2,150 |
2,150 |
-0.56% |
68,600 |
| 2025/3/19 |
2,161 |
2,174 |
2,161 |
2,162 |
-0.37% |
83,200 |
| 2025/3/18 |
2,170 |
2,178 |
2,168 |
2,170 |
-0.46% |
53,500 |
| 2025/3/17 |
2,179 |
2,190 |
2,178 |
2,180 |
-0.09% |
57,800 |
| 2025/3/14 |
2,171 |
2,183 |
2,166 |
2,182 |
-0.05% |
30,000 |
| 2025/3/13 |
2,183 |
2,187 |
2,174 |
2,183 |
-0.05% |
40,100 |
| 2025/3/12 |
2,166 |
2,191 |
2,166 |
2,184 |
+0.83% |
38,200 |
| 2025/3/11 |
2,160 |
2,172 |
2,153 |
2,166 |
-0.64% |
62,300 |
| 2025/3/10 |
2,190 |
2,202 |
2,172 |
2,180 |
-1.09% |
85,800 |
| 2025/3/7 |
2,212 |
2,219 |
2,194 |
2,204 |
-0.45% |
64,400 |
| 2025/3/6 |
2,201 |
2,216 |
2,201 |
2,214 |
+0.91% |
57,800 |
| 2025/3/5 |
2,189 |
2,213 |
2,189 |
2,194 |
+0.32% |
40,800 |
| 2025/3/4 |
2,199 |
2,205 |
2,179 |
2,187 |
-0.82% |
45,300 |
| 2025/3/3 |
2,200 |
2,212 |
2,195 |
2,205 |
+0.82% |
52,200 |
| 2025/2/28 |
2,182 |
2,194 |
2,173 |
2,187 |
+0.23% |
48,700 |
| 2025/2/27 |
2,154 |
2,187 |
2,152 |
2,182 |
+1.39% |
40,100 |
| 2025/2/26 |
2,165 |
2,165 |
2,145 |
2,152 |
-0.69% |
27,200 |
| 2025/2/25 |
2,159 |
2,175 |
2,153 |
2,167 |
-0.37% |
16,400 |
| 2025/2/21 |
2,156 |
2,175 |
2,155 |
2,175 |
+0.69% |
6,500 |
| 2025/2/20 |
2,180 |
2,182 |
2,160 |
2,160 |
-0.96% |
12,800 |
| 2025/2/19 |
2,186 |
2,199 |
2,179 |
2,181 |
-0.46% |
6,600 |
| 2025/2/18 |
2,189 |
2,194 |
2,180 |
2,191 |
+0.32% |
6,800 |
| 2025/2/17 |
2,185 |
2,193 |
2,175 |
2,184 |
-0.05% |
15,600 |
| 2025/2/14 |
2,207 |
2,207 |
2,185 |
2,185 |
-1.00% |
10,500 |
| 2025/2/13 |
2,196 |
2,214 |
2,190 |
2,207 |
+0.68% |
10,000 |
| 2025/2/12 |
2,198 |
2,202 |
2,192 |
2,192 |
-0.27% |
7,200 |
| 2025/2/10 |
2,192 |
2,198 |
2,186 |
2,198 |
+0.27% |
8,800 |
| 2025/2/7 |
2,163 |
2,215 |
2,163 |
2,192 |
+1.43% |
12,800 |
| 2025/2/6 |
2,132 |
2,168 |
2,132 |
2,161 |
+1.65% |
7,100 |
| 2025/2/5 |
2,160 |
2,204 |
2,126 |
2,126 |
-0.56% |
23,000 |
| 2025/2/4 |
2,152 |
2,163 |
2,138 |
2,138 |
-0.42% |
8,900 |
| 2025/2/3 |
2,178 |
2,178 |
2,147 |
2,147 |
-1.51% |
16,800 |
| 2025/1/31 |
2,199 |
2,199 |
2,175 |
2,180 |
-0.95% |
7,600 |
| 2025/1/30 |
2,170 |
2,201 |
2,159 |
2,201 |
+1.29% |
12,600 |
| 2025/1/29 |
2,178 |
2,179 |
2,169 |
2,173 |
-0.18% |
7,900 |
| 2025/1/28 |
2,149 |
2,189 |
2,146 |
2,177 |
+1.87% |
9,800 |
| 2025/1/27 |
2,130 |
2,149 |
2,125 |
2,137 |
+0.61% |
5,300 |
| 2025/1/24 |
2,107 |
2,129 |
2,107 |
2,124 |
+0.85% |
6,600 |
| 2025/1/23 |
2,120 |
2,120 |
2,106 |
2,106 |
-0.66% |
11,700 |
| 2025/1/22 |
2,129 |
2,131 |
2,120 |
2,120 |
-0.19% |
5,400 |
| 2025/1/21 |
2,118 |
2,126 |
2,118 |
2,124 |
+0.38% |
4,500 |
| 2025/1/20 |
2,120 |
2,131 |
2,116 |
2,116 |
+0.00% |
6,700 |
| 2025/1/17 |
2,131 |
2,137 |
2,116 |
2,116 |
-0.75% |
13,200 |
| 2025/1/16 |
2,150 |
2,173 |
2,132 |
2,132 |
-0.84% |
15,400 |
| 2025/1/15 |
2,137 |
2,160 |
2,137 |
2,150 |
+0.70% |
10,400 |
|
