| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,210 |
2,339 |
2,210 |
2,235 |
+1.13% |
197,000 |
| 2025/7/11 |
2,100 |
2,236 |
2,094 |
2,210 |
+6.51% |
163,100 |
| 2025/7/10 |
2,070 |
2,109 |
2,047 |
2,075 |
+0.48% |
33,600 |
| 2025/7/9 |
2,042 |
2,076 |
2,026 |
2,065 |
+1.13% |
51,500 |
| 2025/7/8 |
2,050 |
2,060 |
2,039 |
2,042 |
-0.39% |
17,200 |
| 2025/7/7 |
2,003 |
2,055 |
2,003 |
2,050 |
+2.30% |
41,800 |
| 2025/7/4 |
2,015 |
2,040 |
2,001 |
2,004 |
-0.55% |
38,500 |
| 2025/7/3 |
2,020 |
2,025 |
1,991 |
2,015 |
-0.20% |
44,200 |
| 2025/7/2 |
2,012 |
2,054 |
1,995 |
2,019 |
+0.20% |
70,700 |
| 2025/7/1 |
2,034 |
2,045 |
2,015 |
2,015 |
-1.13% |
78,200 |
| 2025/6/30 |
2,096 |
2,109 |
2,038 |
2,038 |
-0.68% |
108,800 |
| 2025/6/27 |
2,093 |
2,109 |
2,035 |
2,052 |
-7.48% |
217,900 |
| 2025/6/26 |
2,222 |
2,244 |
2,206 |
2,218 |
-1.25% |
120,200 |
| 2025/6/25 |
2,252 |
2,252 |
2,211 |
2,246 |
-0.09% |
64,500 |
| 2025/6/24 |
2,315 |
2,332 |
2,237 |
2,248 |
-1.92% |
90,700 |
| 2025/6/23 |
2,290 |
2,313 |
2,267 |
2,292 |
+0.22% |
49,800 |
| 2025/6/20 |
2,359 |
2,359 |
2,278 |
2,287 |
-3.05% |
76,700 |
| 2025/6/19 |
2,332 |
2,378 |
2,320 |
2,359 |
+2.30% |
129,300 |
| 2025/6/18 |
2,275 |
2,316 |
2,275 |
2,306 |
+1.36% |
50,300 |
| 2025/6/17 |
2,187 |
2,282 |
2,187 |
2,275 |
+4.12% |
44,400 |
| 2025/6/16 |
2,195 |
2,221 |
2,180 |
2,185 |
-0.68% |
33,900 |
| 2025/6/13 |
2,288 |
2,288 |
2,191 |
2,200 |
-2.48% |
55,300 |
| 2025/6/12 |
2,260 |
2,283 |
2,245 |
2,256 |
+0.31% |
49,500 |
| 2025/6/11 |
2,249 |
2,256 |
2,221 |
2,249 |
+0.00% |
25,600 |
| 2025/6/10 |
2,207 |
2,263 |
2,200 |
2,249 |
+2.00% |
44,000 |
| 2025/6/9 |
2,224 |
2,240 |
2,204 |
2,205 |
-0.09% |
23,500 |
| 2025/6/6 |
2,203 |
2,235 |
2,200 |
2,207 |
-0.54% |
32,400 |
| 2025/6/5 |
2,222 |
2,245 |
2,216 |
2,219 |
-0.45% |
24,700 |
| 2025/6/4 |
2,252 |
2,254 |
2,201 |
2,229 |
-1.20% |
37,400 |
| 2025/6/3 |
2,290 |
2,290 |
2,248 |
2,256 |
-1.70% |
51,000 |
| 2025/6/2 |
2,260 |
2,310 |
2,260 |
2,295 |
+2.18% |
58,100 |
| 2025/5/30 |
2,216 |
2,254 |
2,213 |
2,246 |
-0.71% |
45,100 |
| 2025/5/29 |
2,174 |
2,280 |
2,152 |
2,262 |
+4.05% |
109,100 |
| 2025/5/28 |
2,137 |
2,215 |
2,129 |
2,174 |
+3.23% |
114,300 |
| 2025/5/27 |
2,099 |
2,135 |
2,087 |
2,106 |
+1.49% |
36,500 |
| 2025/5/26 |
2,050 |
2,084 |
2,050 |
2,075 |
+1.72% |
17,300 |
| 2025/5/23 |
2,044 |
2,095 |
2,036 |
2,040 |
+0.15% |
31,700 |
| 2025/5/22 |
2,011 |
2,048 |
2,008 |
2,037 |
+0.49% |
20,500 |
| 2025/5/21 |
2,074 |
2,074 |
2,017 |
2,027 |
-1.41% |
66,700 |
| 2025/5/20 |
2,059 |
2,123 |
2,056 |
2,056 |
-0.10% |
28,800 |
| 2025/5/19 |
2,055 |
2,095 |
2,038 |
2,058 |
-1.25% |
47,900 |
| 2025/5/16 |
2,050 |
2,131 |
2,030 |
2,084 |
-0.53% |
107,900 |
| 2025/5/15 |
2,158 |
2,200 |
2,007 |
2,095 |
-3.90% |
179,800 |
| 2025/5/14 |
2,153 |
2,185 |
2,114 |
2,180 |
+1.25% |
35,900 |
| 2025/5/13 |
2,180 |
2,205 |
2,134 |
2,153 |
-1.10% |
64,800 |
| 2025/5/12 |
2,168 |
2,198 |
2,158 |
2,177 |
+0.42% |
22,700 |
| 2025/5/9 |
2,160 |
2,197 |
2,160 |
2,168 |
+0.46% |
15,800 |
| 2025/5/8 |
2,200 |
2,200 |
2,152 |
2,158 |
-0.19% |
31,200 |
| 2025/5/7 |
2,091 |
2,169 |
2,071 |
2,162 |
+4.49% |
44,400 |
| 2025/5/2 |
2,081 |
2,084 |
2,062 |
2,069 |
-0.58% |
13,700 |
| 2025/5/1 |
2,092 |
2,094 |
2,061 |
2,081 |
-0.53% |
14,000 |
| 2025/4/30 |
2,099 |
2,102 |
2,080 |
2,092 |
-0.33% |
8,700 |
| 2025/4/28 |
2,076 |
2,110 |
2,076 |
2,099 |
+2.09% |
25,400 |
| 2025/4/25 |
2,078 |
2,093 |
2,056 |
2,056 |
+0.15% |
17,600 |
| 2025/4/24 |
2,106 |
2,125 |
2,052 |
2,053 |
-1.86% |
24,500 |
| 2025/4/23 |
2,128 |
2,132 |
2,089 |
2,092 |
+0.05% |
19,000 |
| 2025/4/22 |
2,109 |
2,140 |
2,090 |
2,091 |
-1.23% |
19,900 |
| 2025/4/21 |
2,103 |
2,120 |
2,092 |
2,117 |
+0.91% |
23,000 |
| 2025/4/18 |
2,050 |
2,110 |
2,050 |
2,098 |
+2.89% |
30,900 |
| 2025/4/17 |
2,048 |
2,071 |
2,023 |
2,039 |
-0.44% |
11,000 |
| 2025/4/16 |
2,072 |
2,073 |
2,014 |
2,048 |
+0.15% |
20,000 |
| 2025/4/15 |
2,035 |
2,113 |
2,033 |
2,045 |
+2.51% |
50,300 |
| 2025/4/14 |
2,002 |
2,025 |
1,990 |
1,995 |
-0.25% |
27,100 |
| 2025/4/11 |
1,911 |
2,007 |
1,903 |
2,000 |
+2.51% |
31,000 |
| 2025/4/10 |
1,983 |
1,989 |
1,930 |
1,951 |
+6.61% |
71,600 |
| 2025/4/9 |
1,867 |
1,867 |
1,781 |
1,830 |
-3.33% |
61,300 |
| 2025/4/8 |
1,745 |
1,927 |
1,745 |
1,893 |
+11.03% |
172,300 |
| 2025/4/7 |
1,720 |
1,795 |
1,700 |
1,705 |
-13.01% |
184,100 |
| 2025/4/4 |
2,000 |
2,029 |
1,891 |
1,960 |
-3.69% |
142,400 |
| 2025/4/3 |
2,000 |
2,054 |
1,961 |
2,035 |
-2.21% |
109,100 |
| 2025/4/2 |
2,086 |
2,089 |
2,045 |
2,081 |
-0.76% |
41,600 |
| 2025/4/1 |
2,161 |
2,180 |
2,083 |
2,097 |
-2.06% |
29,200 |
| 2025/3/31 |
2,190 |
2,198 |
2,134 |
2,141 |
-3.56% |
52,100 |
| 2025/3/28 |
2,198 |
2,270 |
2,192 |
2,220 |
+2.02% |
57,000 |
| 2025/3/27 |
2,160 |
2,210 |
2,148 |
2,176 |
+1.68% |
56,800 |
| 2025/3/26 |
2,150 |
2,164 |
2,131 |
2,140 |
-0.70% |
30,600 |
| 2025/3/25 |
2,129 |
2,169 |
2,103 |
2,155 |
+2.72% |
40,900 |
| 2025/3/24 |
2,157 |
2,160 |
2,085 |
2,098 |
-1.18% |
37,100 |
| 2025/3/21 |
2,099 |
2,148 |
2,098 |
2,123 |
+1.97% |
61,300 |
| 2025/3/19 |
2,110 |
2,118 |
2,065 |
2,082 |
-0.34% |
28,800 |
| 2025/3/18 |
2,088 |
2,125 |
2,080 |
2,089 |
+0.92% |
62,900 |
| 2025/3/17 |
2,058 |
2,083 |
2,036 |
2,070 |
+1.52% |
23,100 |
| 2025/3/14 |
2,012 |
2,056 |
2,012 |
2,039 |
+0.79% |
26,600 |
| 2025/3/13 |
2,077 |
2,080 |
2,021 |
2,023 |
-1.65% |
22,700 |
| 2025/3/12 |
2,037 |
2,082 |
2,028 |
2,057 |
+1.33% |
58,100 |
| 2025/3/11 |
1,966 |
2,033 |
1,954 |
2,030 |
+1.81% |
48,400 |
| 2025/3/10 |
1,981 |
2,020 |
1,958 |
1,994 |
+2.73% |
49,700 |
| 2025/3/7 |
1,933 |
1,984 |
1,932 |
1,941 |
-0.56% |
29,900 |
| 2025/3/6 |
1,960 |
1,992 |
1,930 |
1,952 |
+0.26% |
47,000 |
| 2025/3/5 |
1,915 |
1,965 |
1,909 |
1,947 |
+1.88% |
47,300 |
| 2025/3/4 |
1,970 |
1,970 |
1,900 |
1,911 |
-4.11% |
97,400 |
| 2025/3/3 |
1,933 |
1,993 |
1,925 |
1,993 |
+4.18% |
70,600 |
| 2025/2/28 |
1,908 |
1,923 |
1,885 |
1,913 |
-0.21% |
69,500 |
| 2025/2/27 |
1,927 |
1,942 |
1,911 |
1,917 |
-0.26% |
29,600 |
| 2025/2/26 |
1,938 |
1,965 |
1,912 |
1,922 |
-0.21% |
62,300 |
| 2025/2/25 |
1,913 |
1,943 |
1,907 |
1,926 |
-0.77% |
60,600 |
| 2025/2/21 |
1,930 |
1,961 |
1,930 |
1,941 |
+0.00% |
60,600 |
| 2025/2/20 |
1,990 |
1,990 |
1,921 |
1,941 |
-2.95% |
93,000 |
| 2025/2/19 |
2,030 |
2,044 |
1,987 |
2,000 |
-1.09% |
89,500 |
| 2025/2/18 |
2,058 |
2,080 |
2,002 |
2,022 |
-1.41% |
92,700 |
| 2025/2/17 |
2,032 |
2,083 |
2,001 |
2,051 |
+3.85% |
134,100 |
| 2025/2/14 |
2,200 |
2,210 |
1,870 |
1,975 |
-11.87% |
333,500 |
| 2025/2/13 |
2,289 |
2,289 |
2,222 |
2,241 |
-0.40% |
40,800 |
| 2025/2/12 |
2,220 |
2,278 |
2,200 |
2,250 |
+3.54% |
67,600 |
| 2025/2/10 |
2,175 |
2,205 |
2,150 |
2,173 |
+0.93% |
49,900 |
| 2025/2/7 |
2,120 |
2,165 |
2,111 |
2,153 |
+1.56% |
31,000 |
| 2025/2/6 |
2,122 |
2,135 |
2,102 |
2,120 |
-0.33% |
36,700 |
| 2025/2/5 |
2,086 |
2,127 |
2,080 |
2,127 |
+1.97% |
36,000 |
| 2025/2/4 |
2,120 |
2,137 |
2,080 |
2,086 |
+0.05% |
19,800 |
| 2025/2/3 |
2,115 |
2,116 |
2,085 |
2,085 |
-2.34% |
36,100 |
| 2025/1/31 |
2,138 |
2,140 |
2,105 |
2,135 |
+1.62% |
28,500 |
| 2025/1/30 |
2,171 |
2,173 |
2,088 |
2,101 |
-4.24% |
64,800 |
| 2025/1/29 |
2,175 |
2,223 |
2,153 |
2,194 |
+1.39% |
43,600 |
| 2025/1/28 |
2,069 |
2,185 |
2,065 |
2,164 |
+4.64% |
53,000 |
| 2025/1/27 |
2,101 |
2,101 |
2,054 |
2,068 |
-1.05% |
28,300 |
| 2025/1/24 |
2,065 |
2,101 |
2,065 |
2,090 |
+2.20% |
39,300 |
| 2025/1/23 |
2,097 |
2,097 |
2,040 |
2,045 |
-2.48% |
41,700 |
| 2025/1/22 |
2,102 |
2,146 |
2,081 |
2,097 |
+0.10% |
28,500 |
| 2025/1/21 |
2,130 |
2,130 |
2,088 |
2,095 |
-1.32% |
16,900 |
| 2025/1/20 |
2,127 |
2,144 |
2,092 |
2,123 |
-0.66% |
34,500 |
| 2025/1/17 |
2,100 |
2,148 |
2,081 |
2,137 |
+0.42% |
33,500 |
| 2025/1/16 |
2,201 |
2,206 |
2,120 |
2,128 |
-3.71% |
83,700 |
| 2025/1/15 |
2,273 |
2,287 |
2,200 |
2,210 |
-1.38% |
42,700 |
|
