| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,067 |
2,079 |
2,051 |
2,077 |
+1.32% |
6,500 |
| 2025/7/11 |
2,034 |
2,077 |
2,023 |
2,050 |
+0.89% |
11,300 |
| 2025/7/10 |
2,021 |
2,032 |
2,005 |
2,032 |
+0.84% |
2,200 |
| 2025/7/9 |
2,012 |
2,034 |
2,000 |
2,015 |
+0.80% |
7,100 |
| 2025/7/8 |
2,005 |
2,016 |
1,995 |
1,999 |
-0.05% |
5,000 |
| 2025/7/7 |
1,997 |
2,027 |
1,997 |
2,000 |
+0.15% |
3,900 |
| 2025/7/4 |
2,020 |
2,027 |
1,995 |
1,997 |
+0.20% |
9,000 |
| 2025/7/3 |
1,999 |
2,022 |
1,990 |
1,993 |
+0.10% |
6,300 |
| 2025/7/2 |
1,995 |
1,998 |
1,986 |
1,991 |
+0.30% |
5,700 |
| 2025/7/1 |
1,995 |
2,009 |
1,985 |
1,985 |
-0.90% |
14,800 |
| 2025/6/30 |
2,011 |
2,032 |
2,003 |
2,003 |
-0.30% |
9,800 |
| 2025/6/27 |
2,036 |
2,049 |
2,007 |
2,009 |
-4.47% |
46,900 |
| 2025/6/26 |
2,120 |
2,128 |
2,101 |
2,103 |
-0.90% |
56,400 |
| 2025/6/25 |
2,127 |
2,132 |
2,119 |
2,122 |
-0.14% |
17,200 |
| 2025/6/24 |
2,124 |
2,128 |
2,122 |
2,125 |
+0.19% |
11,300 |
| 2025/6/23 |
2,115 |
2,127 |
2,115 |
2,121 |
-0.09% |
10,700 |
| 2025/6/20 |
2,120 |
2,130 |
2,117 |
2,123 |
+0.28% |
8,800 |
| 2025/6/19 |
2,125 |
2,125 |
2,116 |
2,117 |
-0.38% |
6,700 |
| 2025/6/18 |
2,127 |
2,128 |
2,112 |
2,125 |
+0.09% |
9,600 |
| 2025/6/17 |
2,112 |
2,128 |
2,105 |
2,123 |
+0.47% |
8,900 |
| 2025/6/16 |
2,140 |
2,140 |
2,112 |
2,113 |
-1.35% |
8,400 |
| 2025/6/13 |
2,153 |
2,154 |
2,142 |
2,142 |
-0.33% |
3,900 |
| 2025/6/12 |
2,142 |
2,150 |
2,135 |
2,149 |
+0.70% |
9,300 |
| 2025/6/11 |
2,136 |
2,142 |
2,124 |
2,134 |
+0.00% |
7,000 |
| 2025/6/10 |
2,112 |
2,134 |
2,109 |
2,134 |
+0.95% |
9,300 |
| 2025/6/9 |
2,137 |
2,140 |
2,113 |
2,114 |
+0.00% |
9,800 |
| 2025/6/6 |
2,122 |
2,134 |
2,111 |
2,114 |
-0.14% |
11,500 |
| 2025/6/5 |
2,120 |
2,122 |
2,110 |
2,117 |
-0.05% |
4,700 |
| 2025/6/4 |
2,103 |
2,120 |
2,103 |
2,118 |
+0.91% |
5,400 |
| 2025/6/3 |
2,096 |
2,105 |
2,094 |
2,099 |
+0.33% |
7,700 |
| 2025/6/2 |
2,086 |
2,097 |
2,086 |
2,092 |
+0.29% |
3,700 |
| 2025/5/30 |
2,085 |
2,100 |
2,080 |
2,086 |
-0.24% |
8,200 |
| 2025/5/29 |
2,067 |
2,091 |
2,066 |
2,091 |
+1.26% |
12,600 |
| 2025/5/28 |
2,067 |
2,068 |
2,051 |
2,065 |
+0.15% |
7,800 |
| 2025/5/27 |
2,061 |
2,066 |
2,049 |
2,062 |
+0.15% |
5,500 |
| 2025/5/26 |
2,060 |
2,060 |
2,049 |
2,059 |
+0.10% |
5,300 |
| 2025/5/23 |
2,051 |
2,059 |
2,046 |
2,057 |
+0.49% |
3,300 |
| 2025/5/22 |
2,058 |
2,059 |
2,021 |
2,047 |
-0.53% |
9,400 |
| 2025/5/21 |
2,054 |
2,068 |
2,054 |
2,058 |
+0.34% |
2,700 |
| 2025/5/20 |
2,069 |
2,071 |
2,051 |
2,051 |
+0.15% |
5,800 |
| 2025/5/19 |
2,084 |
2,098 |
2,048 |
2,048 |
-1.73% |
11,400 |
| 2025/5/16 |
2,083 |
2,102 |
2,082 |
2,084 |
+0.00% |
2,500 |
| 2025/5/15 |
2,137 |
2,163 |
2,050 |
2,084 |
-2.53% |
60,100 |
| 2025/5/14 |
2,141 |
2,149 |
2,127 |
2,138 |
-0.14% |
4,800 |
| 2025/5/13 |
2,148 |
2,154 |
2,141 |
2,141 |
-0.09% |
4,700 |
| 2025/5/12 |
2,155 |
2,155 |
2,141 |
2,143 |
-0.46% |
2,700 |
| 2025/5/9 |
2,129 |
2,153 |
2,129 |
2,153 |
+1.37% |
3,800 |
| 2025/5/8 |
2,123 |
2,126 |
2,100 |
2,124 |
+0.66% |
8,300 |
| 2025/5/7 |
2,107 |
2,128 |
2,106 |
2,110 |
-0.14% |
4,400 |
| 2025/5/2 |
2,153 |
2,164 |
2,105 |
2,113 |
-2.04% |
5,500 |
| 2025/5/1 |
2,179 |
2,179 |
2,148 |
2,157 |
-0.69% |
5,200 |
| 2025/4/30 |
2,170 |
2,180 |
2,167 |
2,172 |
+0.56% |
4,200 |
| 2025/4/28 |
2,173 |
2,173 |
2,146 |
2,160 |
+0.05% |
3,100 |
| 2025/4/25 |
2,162 |
2,174 |
2,149 |
2,159 |
-0.37% |
2,300 |
| 2025/4/24 |
2,176 |
2,176 |
2,137 |
2,167 |
+0.28% |
2,100 |
| 2025/4/23 |
2,188 |
2,188 |
2,161 |
2,161 |
-0.83% |
2,500 |
| 2025/4/22 |
2,160 |
2,180 |
2,152 |
2,179 |
+0.97% |
1,700 |
| 2025/4/21 |
2,148 |
2,158 |
2,120 |
2,158 |
+0.65% |
2,200 |
| 2025/4/18 |
2,138 |
2,152 |
2,126 |
2,144 |
-0.46% |
2,200 |
| 2025/4/17 |
2,078 |
2,159 |
2,078 |
2,154 |
+4.01% |
5,000 |
| 2025/4/16 |
2,093 |
2,109 |
2,071 |
2,071 |
-0.10% |
2,200 |
| 2025/4/15 |
2,118 |
2,123 |
2,073 |
2,073 |
+0.24% |
3,300 |
| 2025/4/14 |
2,118 |
2,118 |
2,054 |
2,068 |
+0.00% |
2,700 |
| 2025/4/11 |
2,047 |
2,070 |
2,008 |
2,068 |
+1.47% |
3,200 |
| 2025/4/10 |
2,126 |
2,128 |
2,028 |
2,038 |
+1.90% |
5,200 |
| 2025/4/9 |
1,995 |
2,040 |
1,995 |
2,000 |
-0.05% |
3,200 |
| 2025/4/8 |
2,014 |
2,122 |
1,940 |
2,001 |
+3.46% |
5,600 |
| 2025/4/7 |
1,850 |
2,057 |
1,800 |
1,934 |
-7.55% |
19,600 |
| 2025/4/4 |
2,114 |
2,119 |
2,010 |
2,092 |
-1.46% |
8,400 |
| 2025/4/3 |
2,121 |
2,165 |
2,121 |
2,123 |
-1.71% |
6,200 |
| 2025/4/2 |
2,193 |
2,193 |
2,136 |
2,160 |
-0.78% |
8,300 |
| 2025/4/1 |
2,207 |
2,235 |
2,177 |
2,177 |
-0.46% |
8,500 |
| 2025/3/31 |
2,202 |
2,204 |
2,180 |
2,187 |
-0.14% |
8,000 |
| 2025/3/28 |
2,167 |
2,200 |
2,167 |
2,190 |
+1.15% |
4,300 |
| 2025/3/27 |
2,157 |
2,165 |
2,147 |
2,165 |
+0.42% |
2,300 |
| 2025/3/26 |
2,147 |
2,168 |
2,143 |
2,156 |
+0.70% |
5,500 |
| 2025/3/25 |
2,135 |
2,141 |
2,126 |
2,141 |
+0.42% |
3,400 |
| 2025/3/24 |
2,119 |
2,137 |
2,115 |
2,132 |
+1.14% |
5,100 |
| 2025/3/21 |
2,125 |
2,125 |
2,108 |
2,108 |
+0.19% |
4,800 |
| 2025/3/19 |
2,103 |
2,117 |
2,102 |
2,104 |
-0.05% |
2,900 |
| 2025/3/18 |
2,122 |
2,122 |
2,104 |
2,105 |
-0.38% |
1,800 |
| 2025/3/17 |
2,097 |
2,115 |
2,097 |
2,113 |
-0.09% |
3,400 |
| 2025/3/14 |
2,123 |
2,123 |
2,103 |
2,115 |
+0.05% |
1,200 |
| 2025/3/13 |
2,140 |
2,140 |
2,104 |
2,114 |
+0.28% |
7,600 |
| 2025/3/12 |
2,103 |
2,132 |
2,100 |
2,108 |
-0.57% |
2,400 |
| 2025/3/11 |
2,080 |
2,148 |
2,063 |
2,120 |
+1.92% |
11,300 |
| 2025/3/10 |
2,104 |
2,104 |
2,080 |
2,080 |
-0.14% |
1,700 |
| 2025/3/7 |
2,072 |
2,099 |
2,072 |
2,083 |
+0.00% |
2,800 |
| 2025/3/6 |
2,079 |
2,083 |
2,079 |
2,083 |
+0.24% |
300 |
| 2025/3/5 |
2,065 |
2,097 |
2,065 |
2,078 |
+0.63% |
2,600 |
| 2025/3/4 |
2,074 |
2,099 |
2,064 |
2,065 |
-0.29% |
5,400 |
| 2025/3/3 |
2,099 |
2,099 |
2,063 |
2,071 |
+0.93% |
2,600 |
| 2025/2/28 |
2,086 |
2,099 |
2,051 |
2,052 |
-0.34% |
5,000 |
| 2025/2/27 |
2,039 |
2,060 |
2,039 |
2,059 |
+0.98% |
2,700 |
| 2025/2/26 |
2,060 |
2,060 |
2,039 |
2,039 |
-1.07% |
2,900 |
| 2025/2/25 |
2,095 |
2,095 |
2,026 |
2,061 |
-1.62% |
3,700 |
| 2025/2/21 |
2,108 |
2,108 |
2,091 |
2,095 |
-0.62% |
6,100 |
| 2025/2/20 |
2,101 |
2,110 |
2,089 |
2,108 |
+0.33% |
6,600 |
| 2025/2/19 |
2,096 |
2,102 |
2,082 |
2,101 |
+1.01% |
2,300 |
| 2025/2/18 |
2,093 |
2,107 |
2,072 |
2,080 |
+0.14% |
3,900 |
| 2025/2/17 |
2,094 |
2,109 |
2,068 |
2,077 |
-0.81% |
4,300 |
| 2025/2/14 |
2,095 |
2,114 |
2,094 |
2,094 |
-1.18% |
4,000 |
| 2025/2/13 |
2,110 |
2,120 |
2,090 |
2,119 |
+0.38% |
4,900 |
| 2025/2/12 |
2,123 |
2,129 |
2,110 |
2,111 |
-0.05% |
5,100 |
| 2025/2/10 |
2,075 |
2,130 |
2,075 |
2,112 |
+2.52% |
6,500 |
| 2025/2/7 |
2,090 |
2,117 |
2,060 |
2,060 |
-1.20% |
6,600 |
| 2025/2/6 |
2,017 |
2,100 |
2,017 |
2,085 |
+3.42% |
10,700 |
| 2025/2/5 |
2,016 |
2,038 |
2,012 |
2,016 |
+0.55% |
3,800 |
| 2025/2/4 |
2,000 |
2,010 |
1,991 |
2,005 |
+2.30% |
6,900 |
| 2025/2/3 |
1,942 |
1,980 |
1,942 |
1,960 |
+1.14% |
9,200 |
| 2025/1/31 |
1,943 |
1,959 |
1,933 |
1,938 |
+1.47% |
19,700 |
| 2025/1/30 |
2,004 |
2,021 |
1,910 |
1,910 |
-5.49% |
53,700 |
| 2025/1/29 |
2,024 |
2,048 |
2,021 |
2,021 |
-0.15% |
3,800 |
| 2025/1/28 |
2,012 |
2,034 |
2,011 |
2,024 |
+0.60% |
3,600 |
| 2025/1/27 |
2,005 |
2,024 |
2,001 |
2,012 |
+0.55% |
2,800 |
| 2025/1/24 |
2,005 |
2,012 |
1,979 |
2,001 |
-0.15% |
2,500 |
| 2025/1/23 |
1,998 |
2,004 |
1,978 |
2,004 |
+0.30% |
2,800 |
| 2025/1/22 |
1,960 |
2,013 |
1,960 |
1,998 |
+2.20% |
4,500 |
| 2025/1/21 |
1,947 |
1,990 |
1,947 |
1,955 |
+0.46% |
7,700 |
| 2025/1/20 |
1,945 |
1,973 |
1,945 |
1,946 |
+0.10% |
4,600 |
| 2025/1/17 |
1,972 |
1,986 |
1,941 |
1,944 |
-1.42% |
6,300 |
| 2025/1/16 |
1,986 |
2,013 |
1,972 |
1,972 |
-0.60% |
3,900 |
| 2025/1/15 |
1,974 |
2,018 |
1,974 |
1,984 |
+0.05% |
2,600 |
|
