| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,208 |
2,210 |
2,197 |
2,197 |
-0.50% |
11,900 |
| 2025/7/11 |
2,180 |
2,217 |
2,180 |
2,208 |
+1.10% |
23,700 |
| 2025/7/10 |
2,193 |
2,193 |
2,175 |
2,184 |
-0.18% |
18,100 |
| 2025/7/9 |
2,177 |
2,194 |
2,176 |
2,188 |
+0.60% |
12,900 |
| 2025/7/8 |
2,178 |
2,178 |
2,168 |
2,175 |
-0.18% |
13,600 |
| 2025/7/7 |
2,182 |
2,182 |
2,169 |
2,179 |
+0.83% |
18,700 |
| 2025/7/4 |
2,171 |
2,180 |
2,161 |
2,161 |
-0.78% |
12,300 |
| 2025/7/3 |
2,180 |
2,183 |
2,169 |
2,178 |
-0.09% |
16,300 |
| 2025/7/2 |
2,180 |
2,196 |
2,175 |
2,180 |
+0.23% |
13,500 |
| 2025/7/1 |
2,199 |
2,199 |
2,175 |
2,175 |
-0.64% |
11,100 |
| 2025/6/30 |
2,190 |
2,200 |
2,188 |
2,189 |
+0.09% |
31,800 |
| 2025/6/27 |
2,173 |
2,187 |
2,171 |
2,187 |
+0.88% |
24,600 |
| 2025/6/26 |
2,153 |
2,169 |
2,153 |
2,168 |
+0.70% |
13,500 |
| 2025/6/25 |
2,163 |
2,164 |
2,148 |
2,153 |
-0.19% |
11,900 |
| 2025/6/24 |
2,152 |
2,159 |
2,142 |
2,157 |
+0.84% |
9,200 |
| 2025/6/23 |
2,138 |
2,140 |
2,130 |
2,139 |
+0.05% |
6,400 |
| 2025/6/20 |
2,151 |
2,159 |
2,132 |
2,138 |
-0.56% |
10,700 |
| 2025/6/19 |
2,136 |
2,155 |
2,136 |
2,150 |
+0.66% |
17,300 |
| 2025/6/18 |
2,128 |
2,148 |
2,128 |
2,136 |
+0.05% |
5,700 |
| 2025/6/17 |
2,140 |
2,149 |
2,129 |
2,135 |
-0.23% |
15,200 |
| 2025/6/16 |
2,105 |
2,140 |
2,105 |
2,140 |
+1.66% |
19,500 |
| 2025/6/13 |
2,114 |
2,114 |
2,093 |
2,105 |
-0.43% |
18,400 |
| 2025/6/12 |
2,102 |
2,116 |
2,100 |
2,114 |
+0.62% |
18,300 |
| 2025/6/11 |
2,118 |
2,118 |
2,090 |
2,101 |
-0.14% |
33,300 |
| 2025/6/10 |
2,125 |
2,129 |
2,100 |
2,104 |
-0.38% |
23,900 |
| 2025/6/9 |
2,110 |
2,121 |
2,105 |
2,112 |
+0.96% |
15,100 |
| 2025/6/6 |
2,096 |
2,107 |
2,091 |
2,092 |
-0.38% |
12,500 |
| 2025/6/5 |
2,105 |
2,112 |
2,095 |
2,100 |
-0.05% |
12,000 |
| 2025/6/4 |
2,123 |
2,130 |
2,099 |
2,101 |
-0.90% |
28,800 |
| 2025/6/3 |
2,134 |
2,140 |
2,115 |
2,120 |
-0.66% |
19,600 |
| 2025/6/2 |
2,132 |
2,138 |
2,122 |
2,134 |
+0.38% |
13,300 |
| 2025/5/30 |
2,116 |
2,132 |
2,107 |
2,126 |
-0.19% |
15,400 |
| 2025/5/29 |
2,130 |
2,134 |
2,115 |
2,130 |
+0.05% |
17,300 |
| 2025/5/28 |
2,134 |
2,135 |
2,121 |
2,129 |
+0.42% |
16,100 |
| 2025/5/27 |
2,100 |
2,123 |
2,100 |
2,120 |
+0.90% |
14,800 |
| 2025/5/26 |
2,089 |
2,103 |
2,089 |
2,101 |
+0.72% |
15,600 |
| 2025/5/23 |
2,081 |
2,090 |
2,078 |
2,086 |
+0.87% |
12,900 |
| 2025/5/22 |
2,070 |
2,074 |
2,056 |
2,068 |
-0.53% |
19,000 |
| 2025/5/21 |
2,108 |
2,121 |
2,078 |
2,079 |
-1.28% |
21,200 |
| 2025/5/20 |
2,117 |
2,128 |
2,094 |
2,106 |
-0.47% |
25,300 |
| 2025/5/19 |
2,125 |
2,134 |
2,112 |
2,116 |
-0.33% |
15,200 |
| 2025/5/16 |
2,126 |
2,152 |
2,099 |
2,123 |
+0.66% |
23,600 |
| 2025/5/15 |
2,145 |
2,172 |
2,101 |
2,109 |
-1.08% |
32,700 |
| 2025/5/14 |
2,143 |
2,190 |
2,110 |
2,132 |
-1.57% |
47,400 |
| 2025/5/13 |
2,163 |
2,179 |
2,158 |
2,166 |
+0.14% |
18,800 |
| 2025/5/12 |
2,163 |
2,163 |
2,141 |
2,163 |
+0.00% |
10,700 |
| 2025/5/9 |
2,138 |
2,166 |
2,136 |
2,163 |
+1.22% |
13,400 |
| 2025/5/8 |
2,142 |
2,144 |
2,121 |
2,137 |
-0.23% |
10,400 |
| 2025/5/7 |
2,136 |
2,154 |
2,118 |
2,142 |
+0.28% |
22,600 |
| 2025/5/2 |
2,135 |
2,136 |
2,110 |
2,136 |
+1.14% |
17,900 |
| 2025/5/1 |
2,126 |
2,138 |
2,109 |
2,112 |
-1.68% |
14,700 |
| 2025/4/30 |
2,136 |
2,174 |
2,129 |
2,148 |
+3.32% |
24,600 |
| 2025/4/28 |
2,175 |
2,194 |
2,079 |
2,079 |
-4.02% |
28,100 |
| 2025/4/25 |
2,169 |
2,182 |
2,161 |
2,166 |
-0.73% |
15,500 |
| 2025/4/24 |
2,208 |
2,208 |
2,166 |
2,182 |
-0.64% |
12,600 |
| 2025/4/23 |
2,190 |
2,207 |
2,187 |
2,196 |
+0.46% |
21,100 |
| 2025/4/22 |
2,150 |
2,186 |
2,150 |
2,186 |
+1.39% |
15,400 |
| 2025/4/21 |
2,140 |
2,171 |
2,138 |
2,156 |
+0.94% |
19,900 |
| 2025/4/18 |
2,107 |
2,142 |
2,092 |
2,136 |
+1.91% |
17,200 |
| 2025/4/17 |
2,066 |
2,098 |
2,066 |
2,096 |
+1.01% |
11,200 |
| 2025/4/16 |
2,065 |
2,075 |
2,052 |
2,075 |
+0.48% |
13,900 |
| 2025/4/15 |
2,085 |
2,092 |
2,064 |
2,065 |
-0.15% |
13,800 |
| 2025/4/14 |
2,080 |
2,091 |
2,068 |
2,068 |
+0.00% |
17,300 |
| 2025/4/11 |
2,024 |
2,074 |
2,007 |
2,068 |
-0.29% |
29,000 |
| 2025/4/10 |
2,147 |
2,147 |
2,053 |
2,074 |
+4.22% |
36,500 |
| 2025/4/9 |
2,008 |
2,012 |
1,962 |
1,990 |
-1.49% |
58,000 |
| 2025/4/8 |
1,997 |
2,031 |
1,975 |
2,020 |
+6.77% |
52,400 |
| 2025/4/7 |
1,927 |
1,940 |
1,860 |
1,892 |
-7.35% |
118,000 |
| 2025/4/4 |
2,061 |
2,083 |
2,002 |
2,042 |
-2.85% |
89,800 |
| 2025/4/3 |
2,074 |
2,109 |
2,050 |
2,102 |
-1.04% |
82,600 |
| 2025/4/2 |
2,142 |
2,154 |
2,113 |
2,124 |
-0.56% |
44,200 |
| 2025/4/1 |
2,159 |
2,173 |
2,125 |
2,136 |
-0.19% |
44,800 |
| 2025/3/31 |
2,199 |
2,199 |
2,140 |
2,140 |
-3.47% |
110,300 |
| 2025/3/28 |
2,204 |
2,266 |
2,162 |
2,217 |
-4.15% |
156,800 |
| 2025/3/27 |
2,304 |
2,313 |
2,294 |
2,313 |
+0.04% |
153,400 |
| 2025/3/26 |
2,310 |
2,316 |
2,304 |
2,312 |
+0.22% |
50,100 |
| 2025/3/25 |
2,306 |
2,315 |
2,303 |
2,307 |
-0.13% |
47,100 |
| 2025/3/24 |
2,325 |
2,329 |
2,304 |
2,310 |
-0.69% |
64,400 |
| 2025/3/21 |
2,326 |
2,330 |
2,311 |
2,326 |
+0.04% |
45,800 |
| 2025/3/19 |
2,320 |
2,329 |
2,319 |
2,325 |
+0.13% |
30,600 |
| 2025/3/18 |
2,313 |
2,327 |
2,313 |
2,322 |
+0.52% |
23,300 |
| 2025/3/17 |
2,320 |
2,328 |
2,310 |
2,310 |
+0.17% |
31,100 |
| 2025/3/14 |
2,311 |
2,315 |
2,291 |
2,306 |
-0.77% |
49,600 |
| 2025/3/13 |
2,333 |
2,336 |
2,317 |
2,324 |
-0.26% |
28,300 |
| 2025/3/12 |
2,345 |
2,345 |
2,328 |
2,330 |
-0.09% |
21,500 |
| 2025/3/11 |
2,338 |
2,345 |
2,321 |
2,332 |
-0.68% |
32,700 |
| 2025/3/10 |
2,345 |
2,354 |
2,335 |
2,348 |
+0.00% |
18,800 |
| 2025/3/7 |
2,339 |
2,362 |
2,331 |
2,348 |
-0.42% |
25,300 |
| 2025/3/6 |
2,339 |
2,358 |
2,339 |
2,358 |
+0.94% |
20,300 |
| 2025/3/5 |
2,328 |
2,338 |
2,320 |
2,336 |
+0.34% |
21,000 |
| 2025/3/4 |
2,333 |
2,333 |
2,312 |
2,328 |
+0.04% |
16,700 |
| 2025/3/3 |
2,322 |
2,340 |
2,320 |
2,327 |
+1.09% |
31,400 |
| 2025/2/28 |
2,328 |
2,332 |
2,287 |
2,302 |
-0.99% |
39,200 |
| 2025/2/27 |
2,303 |
2,325 |
2,296 |
2,325 |
+1.09% |
25,200 |
| 2025/2/26 |
2,312 |
2,312 |
2,291 |
2,300 |
-0.52% |
32,000 |
| 2025/2/25 |
2,290 |
2,319 |
2,281 |
2,312 |
+0.87% |
36,100 |
| 2025/2/21 |
2,301 |
2,308 |
2,291 |
2,292 |
-0.56% |
38,100 |
| 2025/2/20 |
2,300 |
2,320 |
2,290 |
2,305 |
-0.22% |
44,900 |
| 2025/2/19 |
2,335 |
2,348 |
2,307 |
2,310 |
-0.99% |
49,700 |
| 2025/2/18 |
2,360 |
2,360 |
2,325 |
2,333 |
-1.27% |
58,700 |
| 2025/2/17 |
2,381 |
2,406 |
2,356 |
2,363 |
-3.94% |
104,300 |
| 2025/2/14 |
2,482 |
2,484 |
2,446 |
2,460 |
-0.49% |
29,700 |
| 2025/2/13 |
2,456 |
2,474 |
2,453 |
2,472 |
+0.65% |
18,100 |
| 2025/2/12 |
2,453 |
2,465 |
2,453 |
2,456 |
+0.16% |
8,500 |
| 2025/2/10 |
2,450 |
2,465 |
2,450 |
2,452 |
-0.08% |
10,600 |
| 2025/2/7 |
2,464 |
2,473 |
2,454 |
2,454 |
-0.32% |
7,000 |
| 2025/2/6 |
2,452 |
2,462 |
2,435 |
2,462 |
+1.23% |
11,800 |
| 2025/2/5 |
2,440 |
2,446 |
2,432 |
2,432 |
-0.49% |
17,400 |
| 2025/2/4 |
2,491 |
2,494 |
2,444 |
2,444 |
-0.29% |
25,400 |
| 2025/2/3 |
2,490 |
2,490 |
2,445 |
2,451 |
-1.45% |
33,200 |
| 2025/1/31 |
2,497 |
2,497 |
2,470 |
2,487 |
-0.20% |
13,900 |
| 2025/1/30 |
2,482 |
2,495 |
2,477 |
2,492 |
+0.77% |
11,900 |
| 2025/1/29 |
2,469 |
2,483 |
2,466 |
2,473 |
+0.16% |
15,700 |
| 2025/1/28 |
2,437 |
2,471 |
2,437 |
2,469 |
+1.31% |
21,000 |
| 2025/1/27 |
2,430 |
2,450 |
2,425 |
2,437 |
+0.74% |
13,900 |
| 2025/1/24 |
2,398 |
2,426 |
2,398 |
2,419 |
+0.67% |
16,400 |
| 2025/1/23 |
2,419 |
2,419 |
2,395 |
2,403 |
-0.25% |
15,800 |
| 2025/1/22 |
2,415 |
2,419 |
2,399 |
2,409 |
+0.04% |
12,100 |
| 2025/1/21 |
2,414 |
2,418 |
2,402 |
2,408 |
-0.29% |
9,400 |
| 2025/1/20 |
2,400 |
2,415 |
2,384 |
2,415 |
+1.68% |
21,400 |
| 2025/1/17 |
2,384 |
2,385 |
2,362 |
2,375 |
-0.38% |
39,100 |
| 2025/1/16 |
2,419 |
2,419 |
2,384 |
2,384 |
-0.50% |
29,700 |
| 2025/1/15 |
2,420 |
2,420 |
2,394 |
2,396 |
-0.33% |
20,500 |
|
