| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,147 |
2,160 |
2,114 |
2,142 |
-1.02% |
49,100 |
| 2025/7/11 |
2,176 |
2,198 |
2,160 |
2,164 |
-0.73% |
36,500 |
| 2025/7/10 |
2,198 |
2,217 |
2,172 |
2,180 |
-0.82% |
36,800 |
| 2025/7/9 |
2,200 |
2,206 |
2,161 |
2,198 |
+1.10% |
42,200 |
| 2025/7/8 |
2,144 |
2,189 |
2,144 |
2,174 |
+1.78% |
43,400 |
| 2025/7/7 |
2,091 |
2,148 |
2,081 |
2,136 |
+1.81% |
56,900 |
| 2025/7/4 |
2,122 |
2,153 |
2,094 |
2,098 |
-0.85% |
40,900 |
| 2025/7/3 |
2,144 |
2,159 |
2,097 |
2,116 |
-1.21% |
64,500 |
| 2025/7/2 |
2,155 |
2,185 |
2,122 |
2,142 |
-2.77% |
95,700 |
| 2025/7/1 |
2,226 |
2,228 |
2,187 |
2,203 |
-0.99% |
45,400 |
| 2025/6/30 |
2,214 |
2,245 |
2,213 |
2,225 |
+1.55% |
53,500 |
| 2025/6/27 |
2,181 |
2,224 |
2,168 |
2,191 |
+0.50% |
59,200 |
| 2025/6/26 |
2,250 |
2,262 |
2,166 |
2,180 |
-3.63% |
130,800 |
| 2025/6/25 |
2,288 |
2,288 |
2,242 |
2,262 |
-1.09% |
63,300 |
| 2025/6/24 |
2,275 |
2,292 |
2,240 |
2,287 |
+1.28% |
64,700 |
| 2025/6/23 |
2,242 |
2,273 |
2,200 |
2,258 |
+2.08% |
92,000 |
| 2025/6/20 |
2,225 |
2,240 |
2,177 |
2,212 |
+0.45% |
79,000 |
| 2025/6/19 |
2,187 |
2,209 |
2,172 |
2,202 |
+2.56% |
60,300 |
| 2025/6/18 |
2,132 |
2,190 |
2,130 |
2,147 |
+0.66% |
91,400 |
| 2025/6/17 |
2,101 |
2,145 |
2,093 |
2,133 |
+1.91% |
84,000 |
| 2025/6/16 |
2,055 |
2,096 |
2,050 |
2,093 |
+2.55% |
88,900 |
| 2025/6/13 |
2,104 |
2,114 |
2,015 |
2,041 |
-2.99% |
112,400 |
| 2025/6/12 |
2,058 |
2,110 |
2,044 |
2,104 |
+2.04% |
59,200 |
| 2025/6/11 |
2,086 |
2,089 |
2,050 |
2,062 |
-0.15% |
36,400 |
| 2025/6/10 |
2,050 |
2,088 |
2,046 |
2,065 |
+1.28% |
65,200 |
| 2025/6/9 |
2,030 |
2,079 |
2,027 |
2,039 |
+1.70% |
67,700 |
| 2025/6/6 |
1,991 |
2,015 |
1,986 |
2,005 |
+0.00% |
35,300 |
| 2025/6/5 |
2,034 |
2,037 |
1,992 |
2,005 |
-1.13% |
51,200 |
| 2025/6/4 |
1,981 |
2,032 |
1,964 |
2,028 |
+1.30% |
69,600 |
| 2025/6/3 |
1,978 |
2,024 |
1,977 |
2,002 |
+1.01% |
33,500 |
| 2025/6/2 |
2,003 |
2,013 |
1,979 |
1,982 |
-0.95% |
42,700 |
| 2025/5/30 |
1,970 |
2,041 |
1,970 |
2,001 |
+1.01% |
63,200 |
| 2025/5/29 |
2,000 |
2,002 |
1,974 |
1,981 |
-1.00% |
42,400 |
| 2025/5/28 |
1,974 |
2,015 |
1,974 |
2,001 |
+1.83% |
59,400 |
| 2025/5/27 |
1,964 |
1,992 |
1,944 |
1,965 |
-0.25% |
86,500 |
| 2025/5/26 |
1,925 |
1,973 |
1,921 |
1,970 |
+1.23% |
105,000 |
| 2025/5/23 |
1,985 |
1,985 |
1,941 |
1,946 |
-1.57% |
62,200 |
| 2025/5/22 |
1,981 |
2,012 |
1,967 |
1,977 |
-1.10% |
67,300 |
| 2025/5/21 |
2,025 |
2,044 |
1,987 |
1,999 |
-1.87% |
111,500 |
| 2025/5/20 |
2,034 |
2,076 |
2,015 |
2,037 |
-0.68% |
122,400 |
| 2025/5/19 |
2,079 |
2,083 |
2,025 |
2,051 |
+1.53% |
246,500 |
| 2025/5/16 |
1,913 |
2,055 |
1,882 |
2,020 |
+16.36% |
743,400 |
| 2025/5/15 |
1,719 |
1,753 |
1,702 |
1,736 |
-0.97% |
173,600 |
| 2025/5/14 |
1,727 |
1,759 |
1,726 |
1,753 |
+1.74% |
75,500 |
| 2025/5/13 |
1,720 |
1,740 |
1,707 |
1,723 |
+0.64% |
82,500 |
| 2025/5/12 |
1,705 |
1,723 |
1,690 |
1,712 |
+1.12% |
56,800 |
| 2025/5/9 |
1,682 |
1,720 |
1,651 |
1,693 |
+0.65% |
123,300 |
| 2025/5/8 |
1,673 |
1,682 |
1,659 |
1,682 |
+1.33% |
34,700 |
| 2025/5/7 |
1,632 |
1,702 |
1,630 |
1,660 |
+1.84% |
139,100 |
| 2025/5/2 |
1,657 |
1,685 |
1,620 |
1,630 |
-2.10% |
63,400 |
| 2025/5/1 |
1,663 |
1,669 |
1,651 |
1,665 |
-0.24% |
30,500 |
| 2025/4/30 |
1,672 |
1,678 |
1,647 |
1,669 |
+0.48% |
32,800 |
| 2025/4/28 |
1,638 |
1,666 |
1,638 |
1,661 |
+2.34% |
57,800 |
| 2025/4/25 |
1,618 |
1,635 |
1,599 |
1,623 |
+0.56% |
51,000 |
| 2025/4/24 |
1,568 |
1,618 |
1,554 |
1,614 |
+4.47% |
95,300 |
| 2025/4/23 |
1,560 |
1,561 |
1,539 |
1,545 |
-0.19% |
28,500 |
| 2025/4/22 |
1,545 |
1,556 |
1,540 |
1,548 |
-1.21% |
23,000 |
| 2025/4/21 |
1,556 |
1,573 |
1,537 |
1,567 |
+0.77% |
68,100 |
| 2025/4/18 |
1,534 |
1,561 |
1,526 |
1,555 |
+2.57% |
61,400 |
| 2025/4/17 |
1,490 |
1,518 |
1,490 |
1,516 |
+1.68% |
24,300 |
| 2025/4/16 |
1,502 |
1,518 |
1,490 |
1,491 |
-0.73% |
27,900 |
| 2025/4/15 |
1,506 |
1,510 |
1,487 |
1,502 |
+0.94% |
38,100 |
| 2025/4/14 |
1,519 |
1,538 |
1,488 |
1,488 |
-0.07% |
39,500 |
| 2025/4/11 |
1,436 |
1,494 |
1,416 |
1,489 |
+0.07% |
72,400 |
| 2025/4/10 |
1,520 |
1,520 |
1,477 |
1,488 |
+6.06% |
50,200 |
| 2025/4/9 |
1,438 |
1,443 |
1,366 |
1,403 |
-3.90% |
124,300 |
| 2025/4/8 |
1,424 |
1,473 |
1,419 |
1,460 |
+9.28% |
78,400 |
| 2025/4/7 |
1,349 |
1,386 |
1,309 |
1,336 |
-10.28% |
206,500 |
| 2025/4/4 |
1,515 |
1,525 |
1,440 |
1,489 |
-3.00% |
152,200 |
| 2025/4/3 |
1,521 |
1,569 |
1,515 |
1,535 |
-3.88% |
163,200 |
| 2025/4/2 |
1,617 |
1,617 |
1,577 |
1,597 |
-0.19% |
40,500 |
| 2025/4/1 |
1,642 |
1,651 |
1,600 |
1,600 |
-1.66% |
88,600 |
| 2025/3/31 |
1,629 |
1,644 |
1,609 |
1,627 |
-1.33% |
49,400 |
| 2025/3/28 |
1,645 |
1,671 |
1,645 |
1,649 |
-1.85% |
54,000 |
| 2025/3/27 |
1,701 |
1,704 |
1,672 |
1,680 |
-2.38% |
56,700 |
| 2025/3/26 |
1,700 |
1,725 |
1,697 |
1,721 |
+1.95% |
48,200 |
| 2025/3/25 |
1,702 |
1,714 |
1,671 |
1,688 |
-0.82% |
25,100 |
| 2025/3/24 |
1,706 |
1,712 |
1,690 |
1,702 |
-0.29% |
52,700 |
| 2025/3/21 |
1,695 |
1,729 |
1,687 |
1,707 |
+1.37% |
40,800 |
| 2025/3/19 |
1,676 |
1,688 |
1,667 |
1,684 |
+0.48% |
42,000 |
| 2025/3/18 |
1,678 |
1,680 |
1,657 |
1,676 |
-0.12% |
39,300 |
| 2025/3/17 |
1,664 |
1,678 |
1,660 |
1,678 |
+1.15% |
26,400 |
| 2025/3/14 |
1,633 |
1,675 |
1,625 |
1,659 |
+0.85% |
40,900 |
| 2025/3/13 |
1,622 |
1,648 |
1,616 |
1,645 |
+2.30% |
45,000 |
| 2025/3/12 |
1,613 |
1,617 |
1,599 |
1,608 |
-0.31% |
45,700 |
| 2025/3/11 |
1,622 |
1,622 |
1,560 |
1,613 |
-1.77% |
78,200 |
| 2025/3/10 |
1,643 |
1,659 |
1,632 |
1,642 |
+1.11% |
43,200 |
| 2025/3/7 |
1,635 |
1,635 |
1,614 |
1,624 |
-0.67% |
40,200 |
| 2025/3/6 |
1,656 |
1,662 |
1,632 |
1,635 |
-0.18% |
28,900 |
| 2025/3/5 |
1,627 |
1,646 |
1,624 |
1,638 |
-0.55% |
25,500 |
| 2025/3/4 |
1,627 |
1,652 |
1,603 |
1,647 |
+0.06% |
36,500 |
| 2025/3/3 |
1,633 |
1,654 |
1,623 |
1,646 |
+1.73% |
58,400 |
| 2025/2/28 |
1,601 |
1,628 |
1,560 |
1,618 |
-0.31% |
158,400 |
| 2025/2/27 |
1,648 |
1,653 |
1,608 |
1,623 |
-1.28% |
52,000 |
| 2025/2/26 |
1,645 |
1,653 |
1,613 |
1,644 |
-0.12% |
49,900 |
| 2025/2/25 |
1,672 |
1,686 |
1,641 |
1,646 |
-3.46% |
64,100 |
| 2025/2/21 |
1,675 |
1,720 |
1,674 |
1,705 |
+1.67% |
40,200 |
| 2025/2/20 |
1,707 |
1,709 |
1,675 |
1,677 |
-3.01% |
47,600 |
| 2025/2/19 |
1,716 |
1,742 |
1,689 |
1,729 |
+0.70% |
53,900 |
| 2025/2/18 |
1,746 |
1,774 |
1,703 |
1,717 |
+0.23% |
103,000 |
| 2025/2/17 |
1,720 |
1,721 |
1,622 |
1,713 |
+3.07% |
333,700 |
| 2025/2/14 |
1,730 |
1,789 |
1,662 |
1,662 |
-2.52% |
183,400 |
| 2025/2/13 |
1,693 |
1,712 |
1,666 |
1,705 |
+2.16% |
62,300 |
| 2025/2/12 |
1,679 |
1,695 |
1,660 |
1,669 |
+0.42% |
56,000 |
| 2025/2/10 |
1,660 |
1,675 |
1,647 |
1,662 |
+0.97% |
36,100 |
| 2025/2/7 |
1,645 |
1,649 |
1,635 |
1,646 |
+0.37% |
24,900 |
| 2025/2/6 |
1,638 |
1,652 |
1,638 |
1,640 |
+0.12% |
13,500 |
| 2025/2/5 |
1,636 |
1,644 |
1,628 |
1,638 |
+0.12% |
25,500 |
| 2025/2/4 |
1,653 |
1,683 |
1,636 |
1,636 |
-0.67% |
34,000 |
| 2025/2/3 |
1,665 |
1,678 |
1,646 |
1,647 |
-1.02% |
38,400 |
| 2025/1/31 |
1,688 |
1,688 |
1,648 |
1,664 |
-0.72% |
33,000 |
| 2025/1/30 |
1,707 |
1,708 |
1,628 |
1,676 |
-1.41% |
204,100 |
| 2025/1/29 |
1,680 |
1,700 |
1,678 |
1,700 |
+1.31% |
46,000 |
| 2025/1/28 |
1,670 |
1,685 |
1,653 |
1,678 |
+0.06% |
31,300 |
| 2025/1/27 |
1,670 |
1,695 |
1,670 |
1,677 |
+1.15% |
47,900 |
| 2025/1/24 |
1,610 |
1,658 |
1,610 |
1,658 |
+2.92% |
44,100 |
| 2025/1/23 |
1,621 |
1,640 |
1,602 |
1,611 |
+0.06% |
36,100 |
| 2025/1/22 |
1,617 |
1,623 |
1,604 |
1,610 |
-0.43% |
40,500 |
| 2025/1/21 |
1,654 |
1,655 |
1,617 |
1,617 |
-1.64% |
37,800 |
| 2025/1/20 |
1,650 |
1,658 |
1,628 |
1,644 |
+0.86% |
32,700 |
| 2025/1/17 |
1,610 |
1,630 |
1,602 |
1,630 |
+1.37% |
51,100 |
| 2025/1/16 |
1,652 |
1,652 |
1,604 |
1,608 |
-2.55% |
85,000 |
| 2025/1/15 |
1,662 |
1,665 |
1,615 |
1,650 |
-1.26% |
63,500 |
|
