| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,172 |
2,194 |
2,151 |
2,194 |
+1.62% |
184,600 |
| 2025/7/11 |
2,168 |
2,200 |
2,156 |
2,159 |
+0.47% |
187,800 |
| 2025/7/10 |
2,172 |
2,184 |
2,132 |
2,149 |
-0.69% |
205,700 |
| 2025/7/9 |
2,165 |
2,199 |
2,130 |
2,164 |
+0.37% |
225,200 |
| 2025/7/8 |
2,200 |
2,200 |
2,152 |
2,156 |
-2.04% |
238,900 |
| 2025/7/7 |
2,197 |
2,206 |
2,178 |
2,201 |
+0.69% |
130,200 |
| 2025/7/4 |
2,200 |
2,216 |
2,175 |
2,186 |
-1.26% |
141,500 |
| 2025/7/3 |
2,263 |
2,266 |
2,169 |
2,214 |
-1.69% |
250,200 |
| 2025/7/2 |
2,180 |
2,283 |
2,175 |
2,252 |
+2.13% |
352,900 |
| 2025/7/1 |
2,201 |
2,234 |
2,185 |
2,205 |
+0.82% |
283,200 |
| 2025/6/30 |
2,212 |
2,246 |
2,181 |
2,187 |
+0.88% |
229,300 |
| 2025/6/27 |
2,166 |
2,170 |
2,132 |
2,168 |
+2.26% |
300,900 |
| 2025/6/26 |
2,047 |
2,144 |
2,047 |
2,120 |
+4.02% |
927,500 |
| 2025/6/25 |
2,049 |
2,049 |
2,019 |
2,038 |
-0.73% |
219,200 |
| 2025/6/24 |
2,055 |
2,063 |
2,030 |
2,053 |
+0.88% |
201,800 |
| 2025/6/23 |
2,040 |
2,049 |
2,011 |
2,035 |
+0.10% |
162,100 |
| 2025/6/20 |
2,050 |
2,055 |
2,029 |
2,033 |
-2.26% |
349,500 |
| 2025/6/19 |
2,073 |
2,080 |
2,053 |
2,080 |
+0.58% |
123,400 |
| 2025/6/18 |
2,085 |
2,093 |
2,067 |
2,068 |
-0.77% |
94,500 |
| 2025/6/17 |
2,067 |
2,095 |
2,061 |
2,084 |
+1.96% |
191,500 |
| 2025/6/16 |
2,049 |
2,067 |
2,028 |
2,044 |
+0.00% |
243,600 |
| 2025/6/13 |
2,100 |
2,120 |
2,043 |
2,044 |
-2.39% |
185,700 |
| 2025/6/12 |
2,050 |
2,113 |
2,044 |
2,094 |
+1.60% |
221,500 |
| 2025/6/11 |
2,050 |
2,079 |
2,038 |
2,061 |
+0.93% |
131,000 |
| 2025/6/10 |
2,064 |
2,069 |
2,042 |
2,042 |
-0.24% |
77,200 |
| 2025/6/9 |
2,070 |
2,070 |
2,031 |
2,047 |
-0.10% |
98,400 |
| 2025/6/6 |
2,071 |
2,082 |
2,045 |
2,049 |
-1.30% |
117,300 |
| 2025/6/5 |
2,088 |
2,094 |
2,042 |
2,076 |
-1.14% |
202,400 |
| 2025/6/4 |
2,075 |
2,105 |
2,052 |
2,100 |
+1.40% |
191,100 |
| 2025/6/3 |
2,065 |
2,083 |
2,051 |
2,071 |
+0.68% |
178,700 |
| 2025/6/2 |
2,035 |
2,060 |
2,028 |
2,057 |
+1.08% |
174,000 |
| 2025/5/30 |
1,990 |
2,048 |
1,986 |
2,035 |
+1.04% |
335,600 |
| 2025/5/29 |
1,994 |
2,026 |
1,990 |
2,014 |
+2.08% |
258,100 |
| 2025/5/28 |
1,992 |
2,007 |
1,973 |
1,973 |
-0.45% |
207,400 |
| 2025/5/27 |
1,961 |
1,991 |
1,958 |
1,982 |
+1.33% |
164,000 |
| 2025/5/26 |
1,920 |
1,980 |
1,918 |
1,956 |
+1.56% |
187,600 |
| 2025/5/23 |
1,924 |
1,943 |
1,904 |
1,926 |
+0.63% |
220,400 |
| 2025/5/22 |
1,870 |
1,919 |
1,848 |
1,914 |
+3.63% |
260,600 |
| 2025/5/21 |
1,867 |
1,870 |
1,814 |
1,847 |
-0.11% |
307,900 |
| 2025/5/20 |
1,890 |
1,893 |
1,837 |
1,849 |
-2.99% |
285,300 |
| 2025/5/19 |
1,901 |
1,921 |
1,888 |
1,906 |
+0.79% |
153,100 |
| 2025/5/16 |
1,860 |
1,899 |
1,856 |
1,891 |
+1.89% |
166,200 |
| 2025/5/15 |
1,847 |
1,880 |
1,842 |
1,856 |
+1.25% |
178,000 |
| 2025/5/14 |
1,837 |
1,857 |
1,801 |
1,833 |
-0.22% |
131,700 |
| 2025/5/13 |
1,838 |
1,857 |
1,827 |
1,837 |
+0.93% |
172,200 |
| 2025/5/12 |
1,774 |
1,825 |
1,772 |
1,820 |
+2.30% |
216,200 |
| 2025/5/9 |
1,803 |
1,820 |
1,758 |
1,779 |
-2.04% |
304,100 |
| 2025/5/8 |
1,835 |
1,864 |
1,816 |
1,816 |
-0.44% |
337,100 |
| 2025/5/7 |
1,862 |
1,880 |
1,789 |
1,824 |
+2.36% |
806,500 |
| 2025/5/2 |
1,826 |
1,838 |
1,781 |
1,782 |
-1.60% |
415,300 |
| 2025/5/1 |
1,789 |
1,811 |
1,777 |
1,811 |
+1.06% |
193,800 |
| 2025/4/30 |
1,760 |
1,795 |
1,753 |
1,792 |
+1.88% |
222,900 |
| 2025/4/28 |
1,746 |
1,775 |
1,742 |
1,759 |
+2.33% |
227,400 |
| 2025/4/25 |
1,738 |
1,738 |
1,708 |
1,719 |
+0.35% |
176,900 |
| 2025/4/24 |
1,739 |
1,752 |
1,711 |
1,713 |
+0.18% |
185,000 |
| 2025/4/23 |
1,701 |
1,730 |
1,693 |
1,710 |
+1.06% |
229,700 |
| 2025/4/22 |
1,648 |
1,694 |
1,648 |
1,692 |
+2.67% |
185,900 |
| 2025/4/21 |
1,629 |
1,656 |
1,628 |
1,648 |
+0.18% |
104,400 |
| 2025/4/18 |
1,616 |
1,645 |
1,605 |
1,645 |
+2.81% |
98,100 |
| 2025/4/17 |
1,565 |
1,602 |
1,560 |
1,600 |
+1.52% |
120,300 |
| 2025/4/16 |
1,601 |
1,603 |
1,564 |
1,576 |
-1.25% |
102,600 |
| 2025/4/15 |
1,602 |
1,608 |
1,587 |
1,596 |
+1.20% |
160,300 |
| 2025/4/14 |
1,586 |
1,593 |
1,569 |
1,577 |
+0.83% |
187,400 |
| 2025/4/11 |
1,499 |
1,567 |
1,477 |
1,564 |
+1.62% |
211,400 |
| 2025/4/10 |
1,580 |
1,580 |
1,530 |
1,539 |
+4.91% |
150,600 |
| 2025/4/9 |
1,460 |
1,473 |
1,434 |
1,467 |
-2.20% |
236,700 |
| 2025/4/8 |
1,462 |
1,515 |
1,462 |
1,500 |
+10.29% |
209,300 |
| 2025/4/7 |
1,394 |
1,415 |
1,356 |
1,360 |
-8.36% |
380,100 |
| 2025/4/4 |
1,538 |
1,548 |
1,450 |
1,484 |
-5.96% |
261,500 |
| 2025/4/3 |
1,546 |
1,586 |
1,545 |
1,578 |
-2.89% |
171,700 |
| 2025/4/2 |
1,642 |
1,670 |
1,606 |
1,625 |
+0.74% |
196,000 |
| 2025/4/1 |
1,651 |
1,668 |
1,613 |
1,613 |
-1.71% |
114,100 |
| 2025/3/31 |
1,652 |
1,655 |
1,623 |
1,641 |
-2.15% |
168,700 |
| 2025/3/28 |
1,683 |
1,715 |
1,667 |
1,677 |
-1.41% |
133,900 |
| 2025/3/27 |
1,690 |
1,709 |
1,672 |
1,701 |
-0.41% |
191,600 |
| 2025/3/26 |
1,706 |
1,731 |
1,690 |
1,708 |
+1.12% |
179,800 |
| 2025/3/25 |
1,720 |
1,722 |
1,687 |
1,689 |
-1.46% |
220,000 |
| 2025/3/24 |
1,709 |
1,728 |
1,705 |
1,714 |
+0.53% |
118,000 |
| 2025/3/21 |
1,723 |
1,729 |
1,700 |
1,705 |
-1.04% |
163,700 |
| 2025/3/19 |
1,721 |
1,735 |
1,710 |
1,723 |
-0.58% |
131,700 |
| 2025/3/18 |
1,720 |
1,740 |
1,703 |
1,733 |
+0.87% |
133,800 |
| 2025/3/17 |
1,675 |
1,718 |
1,675 |
1,718 |
+3.31% |
164,300 |
| 2025/3/14 |
1,622 |
1,687 |
1,616 |
1,663 |
+2.09% |
160,500 |
| 2025/3/13 |
1,641 |
1,646 |
1,627 |
1,629 |
-1.21% |
115,200 |
| 2025/3/12 |
1,577 |
1,664 |
1,566 |
1,649 |
+5.50% |
256,000 |
| 2025/3/11 |
1,590 |
1,590 |
1,540 |
1,563 |
-2.31% |
192,500 |
| 2025/3/10 |
1,617 |
1,630 |
1,600 |
1,600 |
+0.00% |
93,500 |
| 2025/3/7 |
1,622 |
1,622 |
1,595 |
1,600 |
-2.97% |
109,600 |
| 2025/3/6 |
1,650 |
1,676 |
1,640 |
1,649 |
+1.48% |
131,200 |
| 2025/3/5 |
1,656 |
1,657 |
1,618 |
1,625 |
-2.81% |
181,100 |
| 2025/3/4 |
1,672 |
1,685 |
1,645 |
1,672 |
+1.03% |
223,200 |
| 2025/3/3 |
1,665 |
1,686 |
1,648 |
1,655 |
+0.91% |
125,700 |
| 2025/2/28 |
1,592 |
1,645 |
1,590 |
1,640 |
+3.67% |
342,000 |
| 2025/2/27 |
1,589 |
1,623 |
1,582 |
1,582 |
+0.32% |
203,500 |
| 2025/2/26 |
1,655 |
1,666 |
1,574 |
1,577 |
-4.48% |
406,200 |
| 2025/2/25 |
1,693 |
1,699 |
1,646 |
1,651 |
-2.77% |
267,900 |
| 2025/2/21 |
1,722 |
1,728 |
1,698 |
1,698 |
-3.08% |
154,500 |
| 2025/2/20 |
1,749 |
1,766 |
1,737 |
1,752 |
+0.23% |
201,000 |
| 2025/2/19 |
1,744 |
1,762 |
1,733 |
1,748 |
-0.17% |
155,100 |
| 2025/2/18 |
1,776 |
1,786 |
1,745 |
1,751 |
-1.35% |
222,300 |
| 2025/2/17 |
1,772 |
1,812 |
1,760 |
1,775 |
+0.91% |
283,000 |
| 2025/2/14 |
1,703 |
1,767 |
1,670 |
1,759 |
+8.31% |
581,600 |
| 2025/2/13 |
1,623 |
1,639 |
1,611 |
1,624 |
+0.06% |
277,500 |
| 2025/2/12 |
1,570 |
1,623 |
1,570 |
1,623 |
+3.24% |
228,200 |
| 2025/2/10 |
1,564 |
1,582 |
1,564 |
1,572 |
+0.58% |
102,500 |
| 2025/2/7 |
1,551 |
1,573 |
1,532 |
1,563 |
+0.77% |
129,200 |
| 2025/2/6 |
1,542 |
1,561 |
1,520 |
1,551 |
+2.04% |
87,700 |
| 2025/2/5 |
1,540 |
1,544 |
1,520 |
1,520 |
-0.59% |
98,700 |
| 2025/2/4 |
1,569 |
1,581 |
1,529 |
1,529 |
-2.11% |
106,200 |
| 2025/2/3 |
1,605 |
1,605 |
1,558 |
1,562 |
-3.70% |
125,200 |
| 2025/1/31 |
1,620 |
1,630 |
1,605 |
1,622 |
-0.92% |
133,200 |
| 2025/1/30 |
1,614 |
1,637 |
1,605 |
1,637 |
+2.06% |
191,500 |
| 2025/1/29 |
1,600 |
1,618 |
1,593 |
1,604 |
-0.93% |
200,200 |
| 2025/1/28 |
1,575 |
1,623 |
1,572 |
1,619 |
+2.79% |
167,800 |
| 2025/1/27 |
1,574 |
1,594 |
1,565 |
1,575 |
+1.22% |
131,500 |
| 2025/1/24 |
1,569 |
1,578 |
1,553 |
1,556 |
+0.06% |
101,900 |
| 2025/1/23 |
1,570 |
1,571 |
1,555 |
1,555 |
-0.96% |
69,500 |
| 2025/1/22 |
1,555 |
1,573 |
1,548 |
1,570 |
+1.29% |
89,300 |
| 2025/1/21 |
1,563 |
1,563 |
1,535 |
1,550 |
+0.06% |
63,200 |
| 2025/1/20 |
1,579 |
1,579 |
1,547 |
1,549 |
-0.45% |
111,100 |
| 2025/1/17 |
1,546 |
1,562 |
1,525 |
1,556 |
+0.52% |
155,500 |
| 2025/1/16 |
1,549 |
1,555 |
1,526 |
1,548 |
+1.44% |
146,400 |
| 2025/1/15 |
1,541 |
1,544 |
1,503 |
1,526 |
-1.29% |
231,600 |
|
