| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,026 |
2,039 |
1,998 |
2,000 |
-2.01% |
226,400 |
| 2025/7/11 |
2,082 |
2,084 |
2,021 |
2,041 |
-1.92% |
464,000 |
| 2025/7/10 |
2,080 |
2,100 |
2,051 |
2,081 |
+2.51% |
501,200 |
| 2025/7/9 |
2,005 |
2,032 |
1,995 |
2,030 |
+2.16% |
376,700 |
| 2025/7/8 |
1,998 |
2,011 |
1,948 |
1,987 |
-0.50% |
337,600 |
| 2025/7/7 |
1,923 |
1,998 |
1,908 |
1,997 |
+4.61% |
435,800 |
| 2025/7/4 |
1,954 |
1,955 |
1,902 |
1,909 |
-1.24% |
376,300 |
| 2025/7/3 |
2,000 |
2,000 |
1,928 |
1,933 |
-3.97% |
508,900 |
| 2025/7/2 |
2,078 |
2,111 |
2,002 |
2,013 |
-2.09% |
503,900 |
| 2025/7/1 |
2,060 |
2,080 |
2,045 |
2,056 |
-0.82% |
234,400 |
| 2025/6/30 |
2,086 |
2,097 |
2,055 |
2,073 |
-0.38% |
415,000 |
| 2025/6/27 |
2,099 |
2,117 |
2,059 |
2,081 |
-1.47% |
335,500 |
| 2025/6/26 |
2,160 |
2,166 |
2,081 |
2,112 |
-1.90% |
347,000 |
| 2025/6/25 |
2,169 |
2,169 |
2,116 |
2,153 |
-0.09% |
178,300 |
| 2025/6/24 |
2,164 |
2,194 |
2,134 |
2,155 |
+0.80% |
166,600 |
| 2025/6/23 |
2,110 |
2,169 |
2,079 |
2,138 |
+1.04% |
271,400 |
| 2025/6/20 |
2,164 |
2,171 |
2,111 |
2,116 |
-2.17% |
703,200 |
| 2025/6/19 |
2,089 |
2,175 |
2,086 |
2,163 |
+3.64% |
341,100 |
| 2025/6/18 |
2,090 |
2,122 |
2,076 |
2,087 |
-0.24% |
178,100 |
| 2025/6/17 |
2,116 |
2,129 |
2,087 |
2,092 |
-0.48% |
154,600 |
| 2025/6/16 |
2,087 |
2,111 |
2,068 |
2,102 |
+0.43% |
249,900 |
| 2025/6/13 |
2,140 |
2,150 |
2,060 |
2,093 |
-1.74% |
364,500 |
| 2025/6/12 |
2,137 |
2,144 |
2,114 |
2,130 |
-0.37% |
191,800 |
| 2025/6/11 |
2,144 |
2,173 |
2,124 |
2,138 |
-0.42% |
170,200 |
| 2025/6/10 |
2,159 |
2,208 |
2,145 |
2,147 |
-0.51% |
259,800 |
| 2025/6/9 |
2,141 |
2,170 |
2,134 |
2,158 |
+1.22% |
212,600 |
| 2025/6/6 |
2,135 |
2,190 |
2,117 |
2,132 |
+0.76% |
367,300 |
| 2025/6/5 |
2,063 |
2,163 |
2,030 |
2,116 |
+1.54% |
548,200 |
| 2025/6/4 |
2,070 |
2,105 |
2,065 |
2,084 |
+0.63% |
293,700 |
| 2025/6/3 |
2,090 |
2,129 |
2,067 |
2,071 |
-1.33% |
222,000 |
| 2025/6/2 |
2,119 |
2,158 |
2,076 |
2,099 |
-1.32% |
282,700 |
| 2025/5/30 |
2,098 |
2,149 |
2,086 |
2,127 |
+0.61% |
328,100 |
| 2025/5/29 |
2,163 |
2,175 |
2,098 |
2,114 |
+2.22% |
322,300 |
| 2025/5/28 |
2,084 |
2,108 |
2,065 |
2,068 |
-0.72% |
429,400 |
| 2025/5/27 |
2,048 |
2,097 |
2,028 |
2,083 |
+1.51% |
344,700 |
| 2025/5/26 |
2,004 |
2,074 |
1,994 |
2,052 |
+3.64% |
466,500 |
| 2025/5/23 |
2,033 |
2,045 |
1,937 |
1,980 |
-0.90% |
437,300 |
| 2025/5/22 |
1,906 |
2,028 |
1,896 |
1,998 |
+4.17% |
1,061,400 |
| 2025/5/21 |
1,967 |
1,970 |
1,910 |
1,918 |
-2.04% |
503,500 |
| 2025/5/20 |
1,860 |
1,999 |
1,835 |
1,958 |
+7.23% |
1,250,100 |
| 2025/5/19 |
1,755 |
1,827 |
1,755 |
1,826 |
+6.47% |
644,000 |
| 2025/5/16 |
1,690 |
1,758 |
1,619 |
1,715 |
-5.67% |
1,182,600 |
| 2025/5/15 |
1,795 |
1,848 |
1,792 |
1,818 |
-0.16% |
366,000 |
| 2025/5/14 |
1,830 |
1,867 |
1,802 |
1,821 |
-1.46% |
305,900 |
| 2025/5/13 |
1,856 |
1,868 |
1,824 |
1,848 |
-0.16% |
191,200 |
| 2025/5/12 |
1,851 |
1,860 |
1,838 |
1,851 |
-0.43% |
149,300 |
| 2025/5/9 |
1,831 |
1,871 |
1,822 |
1,859 |
+0.98% |
247,000 |
| 2025/5/8 |
1,840 |
1,856 |
1,815 |
1,841 |
-0.38% |
204,500 |
| 2025/5/7 |
1,810 |
1,848 |
1,803 |
1,848 |
+1.59% |
191,000 |
| 2025/5/2 |
1,826 |
1,843 |
1,788 |
1,819 |
-0.49% |
197,100 |
| 2025/5/1 |
1,847 |
1,865 |
1,816 |
1,828 |
-3.13% |
210,500 |
| 2025/4/30 |
1,838 |
1,887 |
1,829 |
1,887 |
+3.17% |
250,400 |
| 2025/4/28 |
1,814 |
1,839 |
1,802 |
1,829 |
+1.84% |
189,600 |
| 2025/4/25 |
1,814 |
1,820 |
1,784 |
1,796 |
-0.94% |
405,000 |
| 2025/4/24 |
1,861 |
1,866 |
1,804 |
1,813 |
-3.00% |
314,500 |
| 2025/4/23 |
1,890 |
1,893 |
1,849 |
1,869 |
+0.48% |
179,100 |
| 2025/4/22 |
1,883 |
1,888 |
1,832 |
1,860 |
+0.00% |
402,800 |
| 2025/4/21 |
1,891 |
1,907 |
1,830 |
1,860 |
-1.90% |
331,800 |
| 2025/4/18 |
1,880 |
1,897 |
1,864 |
1,896 |
+0.90% |
200,100 |
| 2025/4/17 |
1,813 |
1,883 |
1,813 |
1,879 |
+3.70% |
300,800 |
| 2025/4/16 |
1,845 |
1,849 |
1,784 |
1,812 |
-0.77% |
390,100 |
| 2025/4/15 |
1,859 |
1,860 |
1,819 |
1,826 |
-0.27% |
210,200 |
| 2025/4/14 |
1,828 |
1,868 |
1,822 |
1,831 |
+1.38% |
259,700 |
| 2025/4/11 |
1,748 |
1,820 |
1,747 |
1,806 |
-1.04% |
377,400 |
| 2025/4/10 |
1,735 |
1,842 |
1,717 |
1,825 |
+9.54% |
519,300 |
| 2025/4/9 |
1,650 |
1,681 |
1,623 |
1,666 |
-2.91% |
587,200 |
| 2025/4/8 |
1,638 |
1,721 |
1,630 |
1,716 |
+9.93% |
484,900 |
| 2025/4/7 |
1,566 |
1,612 |
1,500 |
1,561 |
-7.41% |
760,100 |
| 2025/4/4 |
1,710 |
1,731 |
1,631 |
1,686 |
-2.54% |
729,500 |
| 2025/4/3 |
1,674 |
1,741 |
1,674 |
1,730 |
-0.23% |
315,600 |
| 2025/4/2 |
1,749 |
1,770 |
1,720 |
1,734 |
+0.58% |
200,600 |
| 2025/4/1 |
1,736 |
1,764 |
1,715 |
1,724 |
-1.49% |
275,900 |
| 2025/3/31 |
1,767 |
1,782 |
1,735 |
1,750 |
-3.15% |
352,400 |
| 2025/3/28 |
1,821 |
1,854 |
1,801 |
1,807 |
-2.22% |
296,100 |
| 2025/3/27 |
1,835 |
1,848 |
1,816 |
1,848 |
+0.16% |
257,500 |
| 2025/3/26 |
1,806 |
1,872 |
1,806 |
1,845 |
+2.05% |
422,400 |
| 2025/3/25 |
1,839 |
1,839 |
1,781 |
1,808 |
+0.50% |
228,900 |
| 2025/3/24 |
1,821 |
1,846 |
1,799 |
1,799 |
-0.88% |
428,200 |
| 2025/3/21 |
1,816 |
1,845 |
1,800 |
1,815 |
-0.06% |
314,000 |
| 2025/3/19 |
1,790 |
1,838 |
1,785 |
1,816 |
+1.11% |
351,800 |
| 2025/3/18 |
1,781 |
1,823 |
1,776 |
1,796 |
+1.81% |
293,200 |
| 2025/3/17 |
1,786 |
1,796 |
1,760 |
1,764 |
+0.34% |
219,200 |
| 2025/3/14 |
1,740 |
1,774 |
1,735 |
1,758 |
-0.90% |
306,200 |
| 2025/3/13 |
1,800 |
1,813 |
1,754 |
1,774 |
+0.06% |
476,300 |
| 2025/3/12 |
1,664 |
1,800 |
1,664 |
1,773 |
+5.72% |
757,600 |
| 2025/3/11 |
1,636 |
1,678 |
1,618 |
1,677 |
+0.06% |
673,600 |
| 2025/3/10 |
1,722 |
1,770 |
1,646 |
1,676 |
-3.95% |
1,006,000 |
| 2025/3/7 |
1,600 |
1,756 |
1,600 |
1,745 |
+7.98% |
1,219,500 |
| 2025/3/6 |
1,535 |
1,616 |
1,533 |
1,616 |
+6.25% |
637,200 |
| 2025/3/5 |
1,502 |
1,527 |
1,476 |
1,521 |
+1.26% |
321,500 |
| 2025/3/4 |
1,525 |
1,525 |
1,476 |
1,502 |
-2.28% |
384,200 |
| 2025/3/3 |
1,509 |
1,539 |
1,491 |
1,537 |
+3.92% |
248,400 |
| 2025/2/28 |
1,489 |
1,514 |
1,472 |
1,479 |
-2.44% |
413,200 |
| 2025/2/27 |
1,517 |
1,538 |
1,504 |
1,516 |
+1.81% |
298,300 |
| 2025/2/26 |
1,488 |
1,532 |
1,484 |
1,489 |
+0.07% |
326,500 |
| 2025/2/25 |
1,480 |
1,505 |
1,466 |
1,488 |
-1.33% |
353,900 |
| 2025/2/21 |
1,515 |
1,535 |
1,501 |
1,508 |
-2.90% |
459,200 |
| 2025/2/20 |
1,573 |
1,587 |
1,545 |
1,553 |
-4.19% |
598,500 |
| 2025/2/19 |
1,650 |
1,650 |
1,593 |
1,621 |
-2.58% |
412,000 |
| 2025/2/18 |
1,662 |
1,682 |
1,650 |
1,664 |
-2.06% |
371,500 |
| 2025/2/17 |
1,803 |
1,829 |
1,691 |
1,699 |
+8.35% |
1,114,700 |
| 2025/2/14 |
1,640 |
1,652 |
1,560 |
1,568 |
-5.31% |
560,100 |
| 2025/2/13 |
1,642 |
1,658 |
1,625 |
1,656 |
+0.06% |
249,300 |
| 2025/2/12 |
1,668 |
1,674 |
1,625 |
1,655 |
+0.49% |
211,600 |
| 2025/2/10 |
1,590 |
1,658 |
1,590 |
1,647 |
+2.36% |
227,500 |
| 2025/2/7 |
1,640 |
1,640 |
1,586 |
1,609 |
-2.31% |
187,900 |
| 2025/2/6 |
1,603 |
1,662 |
1,601 |
1,647 |
+3.65% |
318,300 |
| 2025/2/5 |
1,577 |
1,589 |
1,564 |
1,589 |
+1.34% |
174,800 |
| 2025/2/4 |
1,607 |
1,608 |
1,556 |
1,568 |
-1.75% |
246,100 |
| 2025/2/3 |
1,598 |
1,615 |
1,584 |
1,596 |
-0.99% |
220,300 |
| 2025/1/31 |
1,623 |
1,638 |
1,602 |
1,612 |
-0.56% |
189,200 |
| 2025/1/30 |
1,628 |
1,650 |
1,617 |
1,621 |
-0.43% |
273,000 |
| 2025/1/29 |
1,660 |
1,691 |
1,618 |
1,628 |
+0.31% |
395,100 |
| 2025/1/28 |
1,555 |
1,627 |
1,544 |
1,623 |
+3.38% |
358,700 |
| 2025/1/27 |
1,557 |
1,581 |
1,552 |
1,570 |
+1.23% |
219,600 |
| 2025/1/24 |
1,517 |
1,571 |
1,502 |
1,551 |
+4.30% |
262,500 |
| 2025/1/23 |
1,475 |
1,508 |
1,471 |
1,487 |
+0.88% |
229,600 |
| 2025/1/22 |
1,497 |
1,505 |
1,464 |
1,474 |
-0.67% |
217,400 |
| 2025/1/21 |
1,505 |
1,505 |
1,478 |
1,484 |
-0.67% |
187,100 |
| 2025/1/20 |
1,542 |
1,542 |
1,494 |
1,494 |
-2.03% |
185,100 |
| 2025/1/17 |
1,524 |
1,530 |
1,499 |
1,525 |
-0.97% |
180,100 |
| 2025/1/16 |
1,568 |
1,569 |
1,539 |
1,540 |
-0.39% |
131,100 |
| 2025/1/15 |
1,543 |
1,557 |
1,533 |
1,546 |
-0.77% |
120,000 |
|
