日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,627 |
2,649 |
2,575 |
2,628 |
+0.04% |
156,100 |
2025/7/11 |
2,587 |
2,627 |
2,587 |
2,627 |
+2.82% |
185,700 |
2025/7/10 |
2,540 |
2,577 |
2,523 |
2,555 |
+2.61% |
291,500 |
2025/7/9 |
2,470 |
2,554 |
2,422 |
2,490 |
+1.14% |
370,500 |
2025/7/8 |
2,452 |
2,472 |
2,434 |
2,462 |
+0.16% |
155,100 |
2025/7/7 |
2,440 |
2,467 |
2,432 |
2,458 |
+0.74% |
113,400 |
2025/7/4 |
2,440 |
2,453 |
2,429 |
2,440 |
+0.21% |
53,700 |
2025/7/3 |
2,437 |
2,445 |
2,404 |
2,435 |
+0.00% |
79,300 |
2025/7/2 |
2,430 |
2,446 |
2,420 |
2,435 |
+0.62% |
59,800 |
2025/7/1 |
2,388 |
2,457 |
2,386 |
2,420 |
+0.25% |
105,100 |
2025/6/30 |
2,382 |
2,434 |
2,372 |
2,414 |
+1.99% |
94,600 |
2025/6/27 |
2,362 |
2,403 |
2,355 |
2,367 |
-0.38% |
65,200 |
2025/6/26 |
2,355 |
2,376 |
2,351 |
2,376 |
+0.72% |
52,600 |
2025/6/25 |
2,320 |
2,373 |
2,304 |
2,359 |
+0.90% |
50,600 |
2025/6/24 |
2,335 |
2,346 |
2,322 |
2,338 |
+0.34% |
46,400 |
2025/6/23 |
2,279 |
2,336 |
2,279 |
2,330 |
+2.24% |
49,500 |
2025/6/20 |
2,274 |
2,293 |
2,264 |
2,279 |
-0.09% |
83,800 |
2025/6/19 |
2,259 |
2,297 |
2,239 |
2,281 |
+0.97% |
45,900 |
2025/6/18 |
2,250 |
2,263 |
2,247 |
2,259 |
+0.36% |
32,400 |
2025/6/17 |
2,260 |
2,269 |
2,241 |
2,251 |
-0.13% |
35,200 |
2025/6/16 |
2,259 |
2,260 |
2,233 |
2,254 |
+0.71% |
37,100 |
2025/6/13 |
2,257 |
2,257 |
2,226 |
2,238 |
-0.49% |
37,200 |
2025/6/12 |
2,258 |
2,260 |
2,235 |
2,249 |
-0.40% |
30,800 |
2025/6/11 |
2,255 |
2,263 |
2,251 |
2,258 |
-0.22% |
25,900 |
2025/6/10 |
2,251 |
2,281 |
2,251 |
2,263 |
+0.49% |
42,400 |
2025/6/9 |
2,281 |
2,288 |
2,252 |
2,252 |
-1.44% |
38,300 |
2025/6/6 |
2,270 |
2,293 |
2,264 |
2,285 |
+0.66% |
22,400 |
2025/6/5 |
2,252 |
2,278 |
2,252 |
2,270 |
-0.13% |
32,000 |
2025/6/4 |
2,275 |
2,286 |
2,257 |
2,273 |
+0.75% |
31,000 |
2025/6/3 |
2,270 |
2,270 |
2,243 |
2,256 |
-0.79% |
39,300 |
2025/6/2 |
2,266 |
2,278 |
2,259 |
2,274 |
+0.35% |
47,500 |
2025/5/30 |
2,234 |
2,294 |
2,234 |
2,266 |
+0.58% |
56,700 |
2025/5/29 |
2,298 |
2,323 |
2,251 |
2,253 |
-0.71% |
58,800 |
2025/5/28 |
2,270 |
2,291 |
2,266 |
2,269 |
-0.04% |
54,700 |
2025/5/27 |
2,270 |
2,279 |
2,250 |
2,270 |
+0.00% |
32,200 |
2025/5/26 |
2,239 |
2,274 |
2,228 |
2,270 |
+1.25% |
43,600 |
2025/5/23 |
2,261 |
2,266 |
2,236 |
2,242 |
-0.44% |
43,800 |
2025/5/22 |
2,251 |
2,288 |
2,233 |
2,252 |
-1.31% |
69,700 |
2025/5/21 |
2,300 |
2,356 |
2,277 |
2,282 |
-1.04% |
144,900 |
2025/5/20 |
2,313 |
2,318 |
2,291 |
2,306 |
+1.36% |
120,400 |
2025/5/19 |
2,229 |
2,286 |
2,201 |
2,275 |
+2.34% |
113,100 |
2025/5/16 |
2,172 |
2,230 |
2,169 |
2,223 |
+2.35% |
65,700 |
2025/5/15 |
2,185 |
2,199 |
2,155 |
2,172 |
-0.96% |
42,800 |
2025/5/14 |
2,200 |
2,210 |
2,146 |
2,193 |
-0.50% |
92,400 |
2025/5/13 |
2,210 |
2,215 |
2,192 |
2,204 |
-0.27% |
81,100 |
2025/5/12 |
2,204 |
2,213 |
2,175 |
2,210 |
+0.27% |
128,600 |
2025/5/9 |
2,155 |
2,226 |
2,148 |
2,204 |
+2.65% |
140,500 |
2025/5/8 |
2,161 |
2,162 |
2,133 |
2,147 |
-0.65% |
61,000 |
2025/5/7 |
2,170 |
2,185 |
2,149 |
2,161 |
-0.14% |
72,000 |
2025/5/2 |
2,140 |
2,179 |
2,122 |
2,164 |
+0.79% |
170,700 |
2025/5/1 |
2,207 |
2,208 |
2,139 |
2,147 |
-2.76% |
95,100 |
2025/4/30 |
2,240 |
2,241 |
2,201 |
2,208 |
-1.30% |
84,900 |
2025/4/28 |
2,254 |
2,272 |
2,237 |
2,237 |
-1.11% |
65,000 |
2025/4/25 |
2,275 |
2,286 |
2,243 |
2,262 |
-0.62% |
88,500 |
2025/4/24 |
2,364 |
2,366 |
2,276 |
2,276 |
-3.72% |
85,600 |
2025/4/23 |
2,374 |
2,392 |
2,350 |
2,364 |
-0.04% |
59,600 |
2025/4/22 |
2,360 |
2,378 |
2,345 |
2,365 |
+0.21% |
48,300 |
2025/4/21 |
2,377 |
2,398 |
2,355 |
2,360 |
-0.63% |
89,200 |
2025/4/18 |
2,348 |
2,377 |
2,339 |
2,375 |
+1.15% |
56,900 |
2025/4/17 |
2,389 |
2,390 |
2,340 |
2,348 |
-1.72% |
108,000 |
2025/4/16 |
2,398 |
2,403 |
2,365 |
2,389 |
+1.01% |
122,900 |
2025/4/15 |
2,389 |
2,415 |
2,358 |
2,365 |
-0.50% |
137,100 |
2025/4/14 |
2,365 |
2,421 |
2,350 |
2,377 |
-0.59% |
276,700 |
2025/4/11 |
2,287 |
2,403 |
2,230 |
2,391 |
+14.57% |
1,010,000 |
2025/4/10 |
2,117 |
2,125 |
2,054 |
2,087 |
+4.35% |
87,500 |
2025/4/9 |
1,998 |
2,014 |
1,960 |
2,000 |
-2.34% |
91,700 |
2025/4/8 |
1,927 |
2,048 |
1,927 |
2,048 |
+9.64% |
131,400 |
2025/4/7 |
1,874 |
1,927 |
1,849 |
1,868 |
-7.62% |
127,100 |
2025/4/4 |
2,084 |
2,085 |
1,998 |
2,022 |
-4.49% |
109,900 |
2025/4/3 |
2,096 |
2,120 |
2,075 |
2,117 |
-0.56% |
65,600 |
2025/4/2 |
2,150 |
2,157 |
2,118 |
2,129 |
-0.98% |
57,000 |
2025/4/1 |
2,165 |
2,174 |
2,148 |
2,150 |
-0.05% |
45,800 |
2025/3/31 |
2,181 |
2,195 |
2,142 |
2,151 |
-2.67% |
67,800 |
2025/3/28 |
2,230 |
2,233 |
2,205 |
2,210 |
-1.07% |
41,200 |
2025/3/27 |
2,206 |
2,234 |
2,206 |
2,234 |
+0.72% |
46,300 |
2025/3/26 |
2,222 |
2,234 |
2,208 |
2,218 |
+0.18% |
46,400 |
2025/3/25 |
2,210 |
2,225 |
2,191 |
2,214 |
+0.27% |
47,500 |
2025/3/24 |
2,190 |
2,219 |
2,178 |
2,208 |
+0.45% |
50,000 |
2025/3/21 |
2,224 |
2,224 |
2,198 |
2,198 |
-1.92% |
78,800 |
2025/3/19 |
2,203 |
2,246 |
2,203 |
2,241 |
+1.72% |
82,000 |
2025/3/18 |
2,165 |
2,215 |
2,165 |
2,203 |
+1.80% |
81,400 |
2025/3/17 |
2,139 |
2,169 |
2,134 |
2,164 |
+1.45% |
56,600 |
2025/3/14 |
2,118 |
2,142 |
2,106 |
2,133 |
+0.90% |
80,600 |
2025/3/13 |
2,082 |
2,117 |
2,073 |
2,114 |
+1.54% |
80,900 |
2025/3/12 |
2,012 |
2,097 |
2,012 |
2,082 |
+2.66% |
117,900 |
2025/3/11 |
2,030 |
2,035 |
2,004 |
2,028 |
-0.59% |
68,200 |
2025/3/10 |
2,060 |
2,064 |
2,037 |
2,040 |
-0.63% |
66,700 |
2025/3/7 |
2,034 |
2,053 |
2,015 |
2,053 |
+0.69% |
95,800 |
2025/3/6 |
2,045 |
2,065 |
2,036 |
2,039 |
-0.05% |
55,100 |
2025/3/5 |
2,063 |
2,064 |
2,038 |
2,040 |
-1.11% |
68,900 |
2025/3/4 |
2,041 |
2,063 |
2,036 |
2,063 |
+0.93% |
71,300 |
2025/3/3 |
2,070 |
2,075 |
2,032 |
2,044 |
-0.24% |
85,900 |
2025/2/28 |
2,060 |
2,078 |
2,047 |
2,049 |
-2.01% |
79,600 |
2025/2/27 |
2,041 |
2,091 |
2,035 |
2,091 |
-0.29% |
168,000 |
2025/2/26 |
2,071 |
2,098 |
2,063 |
2,097 |
+0.67% |
186,400 |
2025/2/25 |
2,074 |
2,093 |
2,074 |
2,083 |
+0.43% |
67,100 |
2025/2/21 |
2,071 |
2,095 |
2,069 |
2,074 |
-1.29% |
118,100 |
2025/2/20 |
2,143 |
2,148 |
2,093 |
2,101 |
-1.96% |
78,900 |
2025/2/19 |
2,135 |
2,144 |
2,127 |
2,143 |
+0.42% |
67,300 |
2025/2/18 |
2,123 |
2,134 |
2,120 |
2,134 |
+0.52% |
28,200 |
2025/2/17 |
2,130 |
2,137 |
2,123 |
2,123 |
+0.09% |
39,500 |
2025/2/14 |
2,130 |
2,138 |
2,121 |
2,121 |
-0.80% |
71,700 |
2025/2/13 |
2,130 |
2,139 |
2,126 |
2,138 |
+0.38% |
39,000 |
2025/2/12 |
2,127 |
2,135 |
2,119 |
2,130 |
+0.42% |
50,700 |
2025/2/10 |
2,130 |
2,141 |
2,121 |
2,121 |
-0.56% |
53,000 |
2025/2/7 |
2,125 |
2,139 |
2,118 |
2,133 |
+0.57% |
45,700 |
2025/2/6 |
2,112 |
2,127 |
2,112 |
2,121 |
+0.43% |
44,900 |
2025/2/5 |
2,101 |
2,115 |
2,099 |
2,112 |
+0.52% |
49,300 |
2025/2/4 |
2,104 |
2,133 |
2,101 |
2,101 |
+0.00% |
67,600 |
2025/2/3 |
2,105 |
2,113 |
2,085 |
2,101 |
-0.43% |
132,700 |
2025/1/31 |
2,109 |
2,118 |
2,094 |
2,110 |
+0.05% |
82,900 |
2025/1/30 |
2,073 |
2,128 |
2,073 |
2,109 |
+1.74% |
118,400 |
2025/1/29 |
2,069 |
2,079 |
2,047 |
2,073 |
+0.58% |
76,000 |
2025/1/28 |
2,064 |
2,079 |
2,053 |
2,061 |
+0.19% |
40,900 |
2025/1/27 |
2,050 |
2,066 |
2,040 |
2,057 |
+0.98% |
36,400 |
2025/1/24 |
2,038 |
2,052 |
2,027 |
2,037 |
+1.24% |
48,900 |
2025/1/23 |
2,040 |
2,042 |
2,000 |
2,012 |
-1.32% |
93,500 |
2025/1/22 |
2,035 |
2,060 |
2,027 |
2,039 |
+0.15% |
39,700 |
2025/1/21 |
2,027 |
2,045 |
2,024 |
2,036 |
+0.44% |
41,700 |
2025/1/20 |
2,055 |
2,060 |
2,027 |
2,027 |
-1.27% |
53,400 |
2025/1/17 |
2,050 |
2,068 |
2,042 |
2,053 |
+0.05% |
50,400 |
2025/1/16 |
2,053 |
2,062 |
2,045 |
2,052 |
-0.48% |
58,200 |
2025/1/15 |
2,083 |
2,084 |
2,048 |
2,062 |
-1.39% |
82,600 |
|