| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,302 |
2,328 |
2,274 |
2,313 |
+0.70% |
295,300 |
| 2025/7/11 |
2,261 |
2,297 |
2,260 |
2,297 |
+1.06% |
196,800 |
| 2025/7/10 |
2,276 |
2,289 |
2,261 |
2,273 |
-0.13% |
231,300 |
| 2025/7/9 |
2,251 |
2,284 |
2,245 |
2,276 |
+1.11% |
285,100 |
| 2025/7/8 |
2,254 |
2,268 |
2,248 |
2,251 |
-0.22% |
210,700 |
| 2025/7/7 |
2,257 |
2,271 |
2,246 |
2,256 |
+0.62% |
117,800 |
| 2025/7/4 |
2,223 |
2,259 |
2,223 |
2,242 |
+0.54% |
173,000 |
| 2025/7/3 |
2,255 |
2,255 |
2,208 |
2,230 |
-1.11% |
137,300 |
| 2025/7/2 |
2,194 |
2,258 |
2,192 |
2,255 |
+1.76% |
245,500 |
| 2025/7/1 |
2,208 |
2,223 |
2,200 |
2,216 |
-0.18% |
169,400 |
| 2025/6/30 |
2,214 |
2,238 |
2,212 |
2,220 |
+0.54% |
232,200 |
| 2025/6/27 |
2,197 |
2,221 |
2,182 |
2,208 |
+0.50% |
204,100 |
| 2025/6/26 |
2,174 |
2,203 |
2,165 |
2,197 |
+0.83% |
197,500 |
| 2025/6/25 |
2,170 |
2,184 |
2,157 |
2,179 |
+0.05% |
141,500 |
| 2025/6/24 |
2,195 |
2,196 |
2,167 |
2,178 |
+0.18% |
117,400 |
| 2025/6/23 |
2,168 |
2,188 |
2,166 |
2,174 |
+0.05% |
140,100 |
| 2025/6/20 |
2,180 |
2,187 |
2,169 |
2,173 |
-0.73% |
208,000 |
| 2025/6/19 |
2,200 |
2,201 |
2,179 |
2,189 |
-0.55% |
129,000 |
| 2025/6/18 |
2,193 |
2,219 |
2,193 |
2,201 |
+0.27% |
116,300 |
| 2025/6/17 |
2,203 |
2,211 |
2,185 |
2,195 |
+0.00% |
105,100 |
| 2025/6/16 |
2,189 |
2,203 |
2,187 |
2,195 |
+1.11% |
137,900 |
| 2025/6/13 |
2,193 |
2,204 |
2,170 |
2,171 |
-1.54% |
114,400 |
| 2025/6/12 |
2,206 |
2,223 |
2,199 |
2,205 |
+0.50% |
149,500 |
| 2025/6/11 |
2,219 |
2,229 |
2,194 |
2,194 |
-0.14% |
145,100 |
| 2025/6/10 |
2,192 |
2,216 |
2,192 |
2,197 |
+0.14% |
155,800 |
| 2025/6/9 |
2,210 |
2,217 |
2,185 |
2,194 |
-0.77% |
110,800 |
| 2025/6/6 |
2,240 |
2,252 |
2,211 |
2,211 |
-0.81% |
159,500 |
| 2025/6/5 |
2,219 |
2,249 |
2,217 |
2,229 |
-0.45% |
168,700 |
| 2025/6/4 |
2,217 |
2,240 |
2,213 |
2,239 |
+0.13% |
183,500 |
| 2025/6/3 |
2,238 |
2,250 |
2,227 |
2,236 |
+0.54% |
191,300 |
| 2025/6/2 |
2,200 |
2,234 |
2,198 |
2,224 |
+1.14% |
189,200 |
| 2025/5/30 |
2,185 |
2,206 |
2,181 |
2,199 |
+0.09% |
226,000 |
| 2025/5/29 |
2,193 |
2,205 |
2,181 |
2,197 |
+0.05% |
230,800 |
| 2025/5/28 |
2,188 |
2,202 |
2,180 |
2,196 |
+1.15% |
193,600 |
| 2025/5/27 |
2,164 |
2,180 |
2,153 |
2,171 |
+0.56% |
172,400 |
| 2025/5/26 |
2,159 |
2,178 |
2,149 |
2,159 |
+0.00% |
261,800 |
| 2025/5/23 |
2,165 |
2,171 |
2,149 |
2,159 |
+0.14% |
108,300 |
| 2025/5/22 |
2,150 |
2,180 |
2,133 |
2,156 |
+1.84% |
211,500 |
| 2025/5/21 |
2,127 |
2,139 |
2,101 |
2,117 |
+0.47% |
159,100 |
| 2025/5/20 |
2,136 |
2,142 |
2,096 |
2,107 |
-1.45% |
297,800 |
| 2025/5/19 |
2,148 |
2,166 |
2,124 |
2,138 |
-1.34% |
176,700 |
| 2025/5/16 |
2,180 |
2,185 |
2,156 |
2,167 |
+0.18% |
131,300 |
| 2025/5/15 |
2,164 |
2,199 |
2,159 |
2,163 |
+0.42% |
213,400 |
| 2025/5/14 |
2,150 |
2,164 |
2,118 |
2,154 |
+0.28% |
121,600 |
| 2025/5/13 |
2,181 |
2,211 |
2,145 |
2,148 |
-2.94% |
246,200 |
| 2025/5/12 |
2,170 |
2,222 |
2,150 |
2,213 |
+8.69% |
546,500 |
| 2025/5/9 |
2,053 |
2,070 |
1,980 |
2,036 |
-0.83% |
355,800 |
| 2025/5/8 |
1,995 |
2,053 |
1,989 |
2,053 |
+3.01% |
232,000 |
| 2025/5/7 |
1,990 |
2,001 |
1,977 |
1,993 |
+1.01% |
333,500 |
| 2025/5/2 |
1,979 |
1,984 |
1,966 |
1,973 |
-0.65% |
127,200 |
| 2025/5/1 |
1,975 |
1,987 |
1,968 |
1,986 |
+0.20% |
106,500 |
| 2025/4/30 |
1,990 |
1,992 |
1,972 |
1,982 |
-0.15% |
137,800 |
| 2025/4/28 |
1,943 |
1,994 |
1,943 |
1,985 |
+2.80% |
208,300 |
| 2025/4/25 |
1,921 |
1,959 |
1,919 |
1,931 |
-0.05% |
152,100 |
| 2025/4/24 |
1,947 |
1,959 |
1,932 |
1,932 |
-0.31% |
99,700 |
| 2025/4/23 |
1,954 |
1,961 |
1,920 |
1,938 |
-0.10% |
168,200 |
| 2025/4/22 |
1,931 |
1,945 |
1,926 |
1,940 |
+0.52% |
92,800 |
| 2025/4/21 |
1,959 |
1,959 |
1,917 |
1,930 |
-1.03% |
129,600 |
| 2025/4/18 |
1,927 |
1,958 |
1,915 |
1,950 |
+2.20% |
101,400 |
| 2025/4/17 |
1,920 |
1,920 |
1,897 |
1,908 |
-0.31% |
66,500 |
| 2025/4/16 |
1,906 |
1,924 |
1,896 |
1,914 |
+1.11% |
140,300 |
| 2025/4/15 |
1,893 |
1,909 |
1,884 |
1,893 |
+0.69% |
90,800 |
| 2025/4/14 |
1,883 |
1,896 |
1,868 |
1,880 |
+1.24% |
100,100 |
| 2025/4/11 |
1,815 |
1,871 |
1,784 |
1,857 |
-1.75% |
148,400 |
| 2025/4/10 |
1,908 |
1,908 |
1,849 |
1,890 |
+5.47% |
193,900 |
| 2025/4/9 |
1,800 |
1,811 |
1,766 |
1,792 |
-2.61% |
146,300 |
| 2025/4/8 |
1,789 |
1,851 |
1,785 |
1,840 |
+6.91% |
190,000 |
| 2025/4/7 |
1,705 |
1,753 |
1,655 |
1,721 |
-5.70% |
367,300 |
| 2025/4/4 |
1,883 |
1,894 |
1,800 |
1,825 |
-3.95% |
245,300 |
| 2025/4/3 |
1,898 |
1,917 |
1,880 |
1,900 |
-3.36% |
235,900 |
| 2025/4/2 |
1,993 |
1,998 |
1,953 |
1,966 |
-1.21% |
107,400 |
| 2025/4/1 |
1,995 |
2,013 |
1,983 |
1,990 |
+1.17% |
190,500 |
| 2025/3/31 |
1,968 |
1,981 |
1,934 |
1,967 |
-1.21% |
284,000 |
| 2025/3/28 |
2,005 |
2,017 |
1,987 |
1,991 |
-2.59% |
192,500 |
| 2025/3/27 |
2,033 |
2,044 |
2,018 |
2,044 |
+0.69% |
237,500 |
| 2025/3/26 |
2,049 |
2,049 |
2,029 |
2,030 |
-0.59% |
230,200 |
| 2025/3/25 |
2,047 |
2,047 |
2,023 |
2,042 |
-0.44% |
252,700 |
| 2025/3/24 |
2,045 |
2,057 |
2,027 |
2,051 |
+0.89% |
142,500 |
| 2025/3/21 |
2,031 |
2,061 |
2,031 |
2,033 |
+0.15% |
187,300 |
| 2025/3/19 |
2,019 |
2,051 |
2,019 |
2,030 |
-0.15% |
139,600 |
| 2025/3/18 |
2,050 |
2,050 |
2,033 |
2,033 |
-0.78% |
170,700 |
| 2025/3/17 |
2,010 |
2,055 |
2,010 |
2,049 |
+2.19% |
194,800 |
| 2025/3/14 |
2,022 |
2,031 |
2,003 |
2,005 |
-0.50% |
170,200 |
| 2025/3/13 |
2,022 |
2,032 |
2,003 |
2,015 |
-0.69% |
158,400 |
| 2025/3/12 |
1,991 |
2,048 |
1,991 |
2,029 |
+1.60% |
221,500 |
| 2025/3/11 |
1,991 |
1,997 |
1,964 |
1,997 |
-0.89% |
200,900 |
| 2025/3/10 |
2,038 |
2,039 |
2,013 |
2,015 |
-0.69% |
143,400 |
| 2025/3/7 |
2,000 |
2,029 |
1,982 |
2,029 |
+0.45% |
261,300 |
| 2025/3/6 |
2,000 |
2,020 |
1,986 |
2,020 |
+2.02% |
246,400 |
| 2025/3/5 |
1,973 |
1,988 |
1,970 |
1,980 |
+1.07% |
175,800 |
| 2025/3/4 |
1,971 |
1,989 |
1,953 |
1,959 |
-0.56% |
143,100 |
| 2025/3/3 |
1,940 |
1,980 |
1,939 |
1,970 |
+1.97% |
181,100 |
| 2025/2/28 |
1,926 |
1,950 |
1,920 |
1,932 |
+0.05% |
260,400 |
| 2025/2/27 |
1,901 |
1,946 |
1,901 |
1,931 |
+1.36% |
478,400 |
| 2025/2/26 |
1,954 |
1,961 |
1,901 |
1,905 |
-3.05% |
473,800 |
| 2025/2/25 |
1,941 |
1,970 |
1,926 |
1,965 |
+1.24% |
331,500 |
| 2025/2/21 |
1,985 |
1,990 |
1,941 |
1,941 |
-2.46% |
187,600 |
| 2025/2/20 |
1,991 |
2,004 |
1,976 |
1,990 |
-1.19% |
277,100 |
| 2025/2/19 |
2,032 |
2,038 |
2,005 |
2,014 |
-1.32% |
245,200 |
| 2025/2/18 |
2,025 |
2,041 |
2,003 |
2,041 |
-0.29% |
190,400 |
| 2025/2/17 |
2,025 |
2,053 |
2,025 |
2,047 |
+1.24% |
205,200 |
| 2025/2/14 |
2,014 |
2,039 |
1,997 |
2,022 |
+0.70% |
174,700 |
| 2025/2/13 |
1,949 |
2,008 |
1,943 |
2,008 |
+3.35% |
219,500 |
| 2025/2/12 |
1,931 |
1,952 |
1,922 |
1,943 |
+0.21% |
326,400 |
| 2025/2/10 |
1,963 |
1,976 |
1,930 |
1,939 |
-0.46% |
197,700 |
| 2025/2/7 |
1,939 |
1,956 |
1,921 |
1,948 |
+0.62% |
202,200 |
| 2025/2/6 |
1,921 |
1,941 |
1,920 |
1,936 |
+1.15% |
107,000 |
| 2025/2/5 |
1,910 |
1,914 |
1,898 |
1,914 |
+0.00% |
171,700 |
| 2025/2/4 |
1,949 |
1,949 |
1,911 |
1,914 |
-0.57% |
123,300 |
| 2025/2/3 |
1,971 |
1,973 |
1,914 |
1,925 |
-3.07% |
197,900 |
| 2025/1/31 |
1,993 |
1,993 |
1,973 |
1,986 |
-0.40% |
105,600 |
| 2025/1/30 |
1,993 |
2,002 |
1,981 |
1,994 |
+0.55% |
162,700 |
| 2025/1/29 |
1,972 |
1,985 |
1,962 |
1,983 |
+0.10% |
175,400 |
| 2025/1/28 |
1,962 |
1,992 |
1,958 |
1,981 |
+1.23% |
284,400 |
| 2025/1/27 |
1,950 |
1,960 |
1,939 |
1,957 |
+1.24% |
300,500 |
| 2025/1/24 |
1,934 |
1,954 |
1,933 |
1,933 |
-0.36% |
296,600 |
| 2025/1/23 |
1,926 |
1,942 |
1,911 |
1,940 |
+0.31% |
157,300 |
| 2025/1/22 |
1,953 |
1,960 |
1,910 |
1,934 |
-0.82% |
191,400 |
| 2025/1/21 |
1,955 |
1,958 |
1,944 |
1,950 |
-1.07% |
115,900 |
| 2025/1/20 |
1,954 |
1,976 |
1,934 |
1,971 |
+2.55% |
171,000 |
| 2025/1/17 |
1,905 |
1,930 |
1,895 |
1,922 |
-0.36% |
155,400 |
| 2025/1/16 |
1,956 |
1,965 |
1,927 |
1,929 |
-1.28% |
139,700 |
| 2025/1/15 |
1,961 |
1,968 |
1,942 |
1,954 |
+0.36% |
275,300 |
|
