| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,841 |
1,881 |
1,826 |
1,838 |
-0.49% |
59,700 |
| 2025/7/11 |
1,870 |
1,900 |
1,846 |
1,847 |
-1.44% |
155,900 |
| 2025/7/10 |
1,890 |
1,920 |
1,859 |
1,874 |
-0.85% |
74,400 |
| 2025/7/9 |
1,915 |
1,918 |
1,881 |
1,890 |
-1.72% |
69,800 |
| 2025/7/8 |
1,865 |
1,925 |
1,864 |
1,923 |
+4.51% |
114,400 |
| 2025/7/7 |
1,836 |
1,882 |
1,836 |
1,840 |
+1.55% |
81,200 |
| 2025/7/4 |
1,840 |
1,877 |
1,806 |
1,812 |
+0.67% |
117,700 |
| 2025/7/3 |
1,838 |
1,850 |
1,799 |
1,800 |
-2.07% |
122,900 |
| 2025/7/2 |
1,857 |
1,881 |
1,825 |
1,838 |
-3.62% |
166,700 |
| 2025/7/1 |
1,921 |
1,941 |
1,894 |
1,907 |
-1.29% |
76,200 |
| 2025/6/30 |
1,949 |
1,970 |
1,927 |
1,932 |
-1.18% |
61,900 |
| 2025/6/27 |
2,005 |
2,010 |
1,912 |
1,955 |
-1.91% |
107,000 |
| 2025/6/26 |
2,017 |
2,023 |
1,969 |
1,993 |
-1.53% |
110,300 |
| 2025/6/25 |
2,005 |
2,029 |
1,908 |
2,024 |
+1.91% |
174,400 |
| 2025/6/24 |
1,916 |
1,996 |
1,909 |
1,986 |
+4.86% |
147,800 |
| 2025/6/23 |
1,918 |
1,965 |
1,889 |
1,894 |
-2.27% |
122,100 |
| 2025/6/20 |
2,017 |
2,032 |
1,906 |
1,938 |
-3.87% |
284,600 |
| 2025/6/19 |
2,047 |
2,058 |
1,993 |
2,016 |
+0.10% |
238,500 |
| 2025/6/18 |
2,052 |
2,068 |
1,987 |
2,014 |
-1.52% |
248,500 |
| 2025/6/17 |
2,216 |
2,226 |
2,025 |
2,045 |
-7.72% |
532,800 |
| 2025/6/16 |
1,975 |
2,270 |
1,899 |
2,216 |
+12.54% |
1,198,000 |
| 2025/6/13 |
2,017 |
2,059 |
1,950 |
1,969 |
-3.05% |
391,700 |
| 2025/6/12 |
2,050 |
2,086 |
2,008 |
2,031 |
-0.93% |
163,100 |
| 2025/6/11 |
2,030 |
2,058 |
2,011 |
2,050 |
+1.74% |
91,900 |
| 2025/6/10 |
1,995 |
2,055 |
1,978 |
2,015 |
+2.44% |
208,100 |
| 2025/6/9 |
1,996 |
2,024 |
1,953 |
1,967 |
-0.35% |
94,900 |
| 2025/6/6 |
1,948 |
1,975 |
1,910 |
1,974 |
+1.28% |
110,000 |
| 2025/6/5 |
1,935 |
1,963 |
1,929 |
1,949 |
+0.98% |
77,200 |
| 2025/6/4 |
2,009 |
2,012 |
1,906 |
1,930 |
-4.08% |
166,900 |
| 2025/6/3 |
2,002 |
2,027 |
1,990 |
2,012 |
+0.65% |
50,900 |
| 2025/6/2 |
2,020 |
2,030 |
1,975 |
1,999 |
+0.96% |
58,000 |
| 2025/5/30 |
1,997 |
2,016 |
1,972 |
1,980 |
-1.10% |
44,800 |
| 2025/5/29 |
2,040 |
2,048 |
1,990 |
2,002 |
-0.35% |
59,200 |
| 2025/5/28 |
2,020 |
2,040 |
1,980 |
2,009 |
-0.45% |
97,200 |
| 2025/5/27 |
1,949 |
2,043 |
1,942 |
2,018 |
+4.94% |
182,300 |
| 2025/5/26 |
1,903 |
1,965 |
1,881 |
1,923 |
+3.22% |
264,700 |
| 2025/5/23 |
1,825 |
1,880 |
1,806 |
1,863 |
+2.03% |
62,000 |
| 2025/5/22 |
1,801 |
1,851 |
1,785 |
1,826 |
-0.33% |
44,500 |
| 2025/5/21 |
1,857 |
1,862 |
1,817 |
1,832 |
-1.03% |
35,600 |
| 2025/5/20 |
1,859 |
1,885 |
1,851 |
1,851 |
-0.16% |
58,500 |
| 2025/5/19 |
1,818 |
1,874 |
1,817 |
1,854 |
-0.22% |
80,400 |
| 2025/5/16 |
1,756 |
1,860 |
1,740 |
1,858 |
+5.75% |
166,900 |
| 2025/5/15 |
1,713 |
1,775 |
1,701 |
1,757 |
+2.27% |
108,400 |
| 2025/5/14 |
1,675 |
1,740 |
1,675 |
1,718 |
+2.87% |
60,300 |
| 2025/5/13 |
1,677 |
1,714 |
1,670 |
1,670 |
+0.18% |
72,000 |
| 2025/5/12 |
1,679 |
1,695 |
1,651 |
1,667 |
-0.30% |
80,500 |
| 2025/5/9 |
1,668 |
1,690 |
1,650 |
1,672 |
+0.72% |
31,900 |
| 2025/5/8 |
1,700 |
1,700 |
1,648 |
1,660 |
-1.60% |
49,200 |
| 2025/5/7 |
1,699 |
1,709 |
1,675 |
1,687 |
+0.48% |
28,400 |
| 2025/5/2 |
1,687 |
1,709 |
1,655 |
1,679 |
-0.47% |
54,100 |
| 2025/5/1 |
1,740 |
1,758 |
1,685 |
1,687 |
-2.71% |
77,000 |
| 2025/4/30 |
1,725 |
1,745 |
1,698 |
1,734 |
+2.30% |
102,000 |
| 2025/4/28 |
1,675 |
1,716 |
1,655 |
1,695 |
+2.91% |
158,600 |
| 2025/4/25 |
1,635 |
1,666 |
1,634 |
1,647 |
+0.86% |
58,600 |
| 2025/4/24 |
1,674 |
1,680 |
1,630 |
1,633 |
-1.39% |
59,200 |
| 2025/4/23 |
1,697 |
1,717 |
1,655 |
1,656 |
-1.19% |
60,900 |
| 2025/4/22 |
1,693 |
1,713 |
1,661 |
1,676 |
-1.24% |
77,600 |
| 2025/4/21 |
1,657 |
1,715 |
1,657 |
1,697 |
+2.35% |
78,800 |
| 2025/4/18 |
1,612 |
1,684 |
1,612 |
1,658 |
+4.02% |
85,100 |
| 2025/4/17 |
1,604 |
1,619 |
1,567 |
1,594 |
+0.50% |
72,600 |
| 2025/4/16 |
1,661 |
1,663 |
1,568 |
1,586 |
-4.46% |
131,900 |
| 2025/4/15 |
1,666 |
1,706 |
1,652 |
1,660 |
+0.42% |
76,300 |
| 2025/4/14 |
1,625 |
1,700 |
1,619 |
1,653 |
+2.04% |
100,300 |
| 2025/4/11 |
1,575 |
1,630 |
1,547 |
1,620 |
+2.47% |
108,500 |
| 2025/4/10 |
1,670 |
1,680 |
1,581 |
1,581 |
+6.82% |
130,000 |
| 2025/4/9 |
1,494 |
1,510 |
1,380 |
1,480 |
-2.12% |
213,900 |
| 2025/4/8 |
1,450 |
1,550 |
1,450 |
1,512 |
+11.50% |
223,000 |
| 2025/4/7 |
1,345 |
1,415 |
1,323 |
1,356 |
-12.80% |
443,700 |
| 2025/4/4 |
1,614 |
1,638 |
1,475 |
1,555 |
-5.99% |
469,300 |
| 2025/4/3 |
1,633 |
1,690 |
1,616 |
1,654 |
-4.00% |
257,400 |
| 2025/4/2 |
1,715 |
1,740 |
1,682 |
1,723 |
-0.06% |
124,400 |
| 2025/4/1 |
1,737 |
1,757 |
1,686 |
1,724 |
-1.09% |
203,500 |
| 2025/3/31 |
1,764 |
1,775 |
1,718 |
1,743 |
-2.95% |
161,100 |
| 2025/3/28 |
1,815 |
1,827 |
1,769 |
1,796 |
+0.11% |
70,900 |
| 2025/3/27 |
1,800 |
1,831 |
1,785 |
1,794 |
-0.61% |
104,000 |
| 2025/3/26 |
1,856 |
1,856 |
1,787 |
1,805 |
-4.50% |
217,700 |
| 2025/3/25 |
1,871 |
1,900 |
1,862 |
1,890 |
+1.02% |
68,000 |
| 2025/3/24 |
1,851 |
1,939 |
1,850 |
1,871 |
+0.75% |
181,100 |
| 2025/3/21 |
1,895 |
1,926 |
1,827 |
1,857 |
+0.00% |
246,300 |
| 2025/3/19 |
1,893 |
1,925 |
1,835 |
1,857 |
-1.69% |
215,100 |
| 2025/3/18 |
1,805 |
1,925 |
1,723 |
1,889 |
+5.06% |
648,600 |
| 2025/3/17 |
1,914 |
1,914 |
1,757 |
1,798 |
+18.76% |
2,142,100 |
| 2025/3/14 |
1,586 |
1,600 |
1,500 |
1,514 |
-4.30% |
492,900 |
| 2025/3/13 |
1,565 |
1,615 |
1,554 |
1,582 |
+2.13% |
138,200 |
| 2025/3/12 |
1,545 |
1,589 |
1,530 |
1,549 |
+0.26% |
98,200 |
| 2025/3/11 |
1,511 |
1,555 |
1,491 |
1,545 |
+0.32% |
139,400 |
| 2025/3/10 |
1,562 |
1,578 |
1,500 |
1,540 |
+0.52% |
75,500 |
| 2025/3/7 |
1,498 |
1,556 |
1,464 |
1,532 |
-0.07% |
101,700 |
| 2025/3/6 |
1,586 |
1,597 |
1,522 |
1,533 |
-0.84% |
76,600 |
| 2025/3/5 |
1,510 |
1,550 |
1,505 |
1,546 |
+1.78% |
49,000 |
| 2025/3/4 |
1,491 |
1,519 |
1,439 |
1,519 |
+0.40% |
94,300 |
| 2025/3/3 |
1,524 |
1,525 |
1,477 |
1,513 |
+1.27% |
98,400 |
| 2025/2/28 |
1,500 |
1,518 |
1,461 |
1,494 |
-2.16% |
134,200 |
| 2025/2/27 |
1,568 |
1,571 |
1,527 |
1,527 |
-1.42% |
42,000 |
| 2025/2/26 |
1,555 |
1,564 |
1,500 |
1,549 |
-1.65% |
140,700 |
| 2025/2/25 |
1,624 |
1,624 |
1,565 |
1,575 |
-3.49% |
109,000 |
| 2025/2/21 |
1,623 |
1,647 |
1,613 |
1,632 |
+0.55% |
55,100 |
| 2025/2/20 |
1,620 |
1,641 |
1,602 |
1,623 |
-0.67% |
78,400 |
| 2025/2/19 |
1,659 |
1,663 |
1,613 |
1,634 |
-1.39% |
69,800 |
| 2025/2/18 |
1,673 |
1,695 |
1,630 |
1,657 |
-1.89% |
85,100 |
| 2025/2/17 |
1,679 |
1,715 |
1,670 |
1,689 |
+0.60% |
53,700 |
| 2025/2/14 |
1,674 |
1,689 |
1,650 |
1,679 |
-0.59% |
63,700 |
| 2025/2/13 |
1,700 |
1,734 |
1,669 |
1,689 |
-1.17% |
65,600 |
| 2025/2/12 |
1,711 |
1,711 |
1,666 |
1,709 |
-0.47% |
52,200 |
| 2025/2/10 |
1,706 |
1,750 |
1,700 |
1,717 |
+0.29% |
77,600 |
| 2025/2/7 |
1,734 |
1,744 |
1,702 |
1,712 |
-1.27% |
31,400 |
| 2025/2/6 |
1,748 |
1,775 |
1,708 |
1,734 |
+1.34% |
86,400 |
| 2025/2/5 |
1,711 |
1,711 |
1,669 |
1,711 |
+0.82% |
52,200 |
| 2025/2/4 |
1,720 |
1,755 |
1,680 |
1,697 |
+0.00% |
49,000 |
| 2025/2/3 |
1,674 |
1,697 |
1,646 |
1,697 |
-0.47% |
97,200 |
| 2025/1/31 |
1,704 |
1,760 |
1,700 |
1,705 |
+0.47% |
52,900 |
| 2025/1/30 |
1,779 |
1,794 |
1,694 |
1,697 |
-4.56% |
120,200 |
| 2025/1/29 |
1,724 |
1,782 |
1,703 |
1,778 |
+3.92% |
103,500 |
| 2025/1/28 |
1,685 |
1,749 |
1,685 |
1,711 |
+0.00% |
55,800 |
| 2025/1/27 |
1,718 |
1,727 |
1,682 |
1,711 |
+0.00% |
79,900 |
| 2025/1/24 |
1,676 |
1,732 |
1,676 |
1,711 |
+0.23% |
119,500 |
| 2025/1/23 |
1,658 |
1,720 |
1,650 |
1,707 |
+3.20% |
94,500 |
| 2025/1/22 |
1,696 |
1,715 |
1,640 |
1,654 |
-1.84% |
91,500 |
| 2025/1/21 |
1,618 |
1,685 |
1,618 |
1,685 |
+4.59% |
77,800 |
| 2025/1/20 |
1,647 |
1,650 |
1,599 |
1,611 |
-1.10% |
61,100 |
| 2025/1/17 |
1,570 |
1,643 |
1,564 |
1,629 |
+3.23% |
72,500 |
| 2025/1/16 |
1,640 |
1,665 |
1,568 |
1,578 |
-2.17% |
119,200 |
| 2025/1/15 |
1,687 |
1,699 |
1,605 |
1,613 |
-3.18% |
105,800 |
|
