| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,176 |
2,196 |
2,106 |
2,167 |
+0.05% |
1,445,700 |
| 2025/7/11 |
2,210 |
2,359 |
2,143 |
2,166 |
-2.21% |
4,370,800 |
| 2025/7/10 |
2,086 |
2,280 |
2,075 |
2,215 |
+6.54% |
6,209,500 |
| 2025/7/9 |
2,070 |
2,133 |
2,051 |
2,079 |
+0.97% |
1,855,600 |
| 2025/7/8 |
2,129 |
2,153 |
2,040 |
2,059 |
-2.83% |
1,856,600 |
| 2025/7/7 |
2,164 |
2,267 |
2,110 |
2,119 |
-2.40% |
2,502,700 |
| 2025/7/4 |
2,180 |
2,214 |
2,126 |
2,171 |
+0.46% |
2,138,400 |
| 2025/7/3 |
2,233 |
2,277 |
2,156 |
2,161 |
-0.60% |
2,301,700 |
| 2025/7/2 |
2,242 |
2,282 |
2,166 |
2,174 |
-6.78% |
2,884,500 |
| 2025/7/1 |
2,362 |
2,418 |
2,318 |
2,332 |
-3.20% |
3,429,100 |
| 2025/6/30 |
2,181 |
2,463 |
2,174 |
2,409 |
+11.48% |
9,672,700 |
| 2025/6/27 |
2,131 |
2,255 |
1,995 |
2,161 |
-9.24% |
12,190,700 |
| 2025/6/26 |
2,431 |
2,497 |
2,381 |
2,381 |
-17.36% |
4,440,600 |
| 2025/6/25 |
2,757 |
2,954 |
2,682 |
2,881 |
+5.03% |
4,609,100 |
| 2025/6/24 |
2,794 |
2,806 |
2,671 |
2,743 |
-2.73% |
2,797,800 |
| 2025/6/23 |
2,665 |
2,902 |
2,641 |
2,820 |
+2.88% |
4,353,900 |
| 2025/6/20 |
2,721 |
2,865 |
2,653 |
2,741 |
+4.58% |
6,178,800 |
| 2025/6/19 |
2,880 |
2,948 |
2,573 |
2,621 |
-9.53% |
6,115,700 |
| 2025/6/18 |
2,850 |
2,971 |
2,802 |
2,897 |
-1.96% |
4,305,400 |
| 2025/6/17 |
3,220 |
3,300 |
2,952 |
2,955 |
-8.23% |
3,775,900 |
| 2025/6/16 |
3,380 |
3,445 |
3,105 |
3,220 |
-6.67% |
3,727,100 |
| 2025/6/13 |
3,620 |
3,630 |
3,450 |
3,450 |
-2.95% |
2,134,300 |
| 2025/6/12 |
3,650 |
3,725 |
3,530 |
3,555 |
-3.40% |
1,988,400 |
| 2025/6/11 |
3,680 |
3,800 |
3,625 |
3,680 |
-0.54% |
3,243,000 |
| 2025/6/10 |
3,485 |
3,720 |
3,460 |
3,700 |
+8.19% |
3,979,700 |
| 2025/6/9 |
3,315 |
3,480 |
3,265 |
3,420 |
+1.18% |
2,179,600 |
| 2025/6/6 |
3,515 |
3,595 |
3,350 |
3,380 |
-3.98% |
2,283,700 |
| 2025/6/5 |
3,650 |
3,660 |
3,445 |
3,520 |
-3.83% |
4,089,600 |
| 2025/6/4 |
3,370 |
3,805 |
3,340 |
3,660 |
+8.61% |
9,996,200 |
| 2025/6/3 |
3,290 |
3,380 |
3,155 |
3,370 |
+4.66% |
3,732,800 |
| 2025/6/2 |
2,901 |
3,275 |
2,850 |
3,220 |
+6.80% |
6,287,900 |
| 2025/5/30 |
3,520 |
3,935 |
2,951 |
3,015 |
-11.71% |
17,837,800 |
| 2025/5/29 |
3,390 |
3,430 |
3,300 |
3,415 |
+1.19% |
2,321,500 |
| 2025/5/28 |
3,205 |
3,405 |
3,190 |
3,375 |
+4.81% |
2,981,000 |
| 2025/5/27 |
3,320 |
3,335 |
3,120 |
3,220 |
-1.53% |
2,292,100 |
| 2025/5/26 |
3,215 |
3,345 |
3,160 |
3,270 |
+3.32% |
3,071,500 |
| 2025/5/23 |
3,275 |
3,315 |
3,115 |
3,165 |
-3.51% |
2,449,500 |
| 2025/5/22 |
3,335 |
3,420 |
3,160 |
3,280 |
-0.91% |
2,952,700 |
| 2025/5/21 |
3,480 |
3,495 |
3,230 |
3,310 |
-4.75% |
5,614,900 |
| 2025/5/20 |
3,000 |
3,490 |
2,980 |
3,475 |
+16.26% |
10,624,700 |
| 2025/5/19 |
2,644 |
2,990 |
2,636 |
2,989 |
+11.82% |
8,319,900 |
| 2025/5/16 |
2,800 |
2,828 |
2,672 |
2,673 |
-4.06% |
5,431,500 |
| 2025/5/15 |
2,697 |
2,799 |
2,633 |
2,786 |
+4.34% |
5,930,700 |
| 2025/5/14 |
2,719 |
2,756 |
2,630 |
2,670 |
-1.15% |
6,025,400 |
| 2025/5/13 |
2,438 |
2,705 |
2,397 |
2,701 |
+12.12% |
10,065,700 |
| 2025/5/12 |
2,500 |
2,549 |
2,340 |
2,409 |
-2.39% |
5,819,700 |
| 2025/5/9 |
2,280 |
2,490 |
2,273 |
2,468 |
+7.68% |
7,477,600 |
| 2025/5/8 |
2,316 |
2,340 |
2,242 |
2,292 |
-1.08% |
3,484,400 |
| 2025/5/7 |
2,349 |
2,482 |
2,303 |
2,317 |
+0.78% |
7,329,500 |
| 2025/5/2 |
2,315 |
2,438 |
2,269 |
2,299 |
-0.99% |
9,260,600 |
| 2025/5/1 |
2,000 |
2,350 |
2,000 |
2,322 |
+16.27% |
9,770,100 |
| 2025/4/30 |
2,045 |
2,095 |
1,973 |
1,997 |
-0.99% |
3,406,300 |
| 2025/4/28 |
2,080 |
2,091 |
1,982 |
2,017 |
-2.65% |
3,657,300 |
| 2025/4/25 |
1,935 |
2,089 |
1,894 |
2,072 |
+9.17% |
5,930,300 |
| 2025/4/24 |
1,988 |
2,039 |
1,874 |
1,898 |
-9.10% |
7,020,400 |
| 2025/4/23 |
2,286 |
2,313 |
2,085 |
2,088 |
-8.50% |
7,990,200 |
| 2025/4/22 |
2,228 |
2,327 |
2,211 |
2,282 |
+0.18% |
5,720,700 |
| 2025/4/21 |
2,363 |
2,388 |
2,159 |
2,278 |
-5.04% |
8,287,500 |
| 2025/4/18 |
2,272 |
2,478 |
2,234 |
2,399 |
+6.39% |
10,592,100 |
| 2025/4/17 |
2,140 |
2,280 |
2,112 |
2,255 |
+5.37% |
7,568,200 |
| 2025/4/16 |
2,180 |
2,185 |
2,079 |
2,140 |
+0.00% |
4,740,100 |
| 2025/4/15 |
2,096 |
2,153 |
2,046 |
2,140 |
+7.00% |
8,206,100 |
| 2025/4/14 |
1,847 |
2,086 |
1,815 |
2,000 |
+10.80% |
8,612,800 |
| 2025/4/11 |
1,620 |
1,805 |
1,620 |
1,805 |
+7.83% |
4,388,700 |
| 2025/4/10 |
1,713 |
1,717 |
1,614 |
1,674 |
+8.28% |
3,007,000 |
| 2025/4/9 |
1,626 |
1,669 |
1,481 |
1,546 |
-6.47% |
3,255,100 |
| 2025/4/8 |
1,579 |
1,653 |
1,563 |
1,653 |
+19.09% |
2,844,300 |
| 2025/4/7 |
1,520 |
1,555 |
1,388 |
1,388 |
-14.69% |
4,027,700 |
| 2025/4/4 |
1,680 |
1,766 |
1,583 |
1,627 |
-3.04% |
4,774,300 |
| 2025/4/3 |
1,550 |
1,708 |
1,550 |
1,678 |
+2.50% |
3,142,100 |
| 2025/4/2 |
1,644 |
1,659 |
1,567 |
1,637 |
-1.80% |
3,256,600 |
| 2025/4/1 |
1,800 |
1,850 |
1,633 |
1,667 |
+1.21% |
11,704,500 |
| 2025/3/31 |
1,602 |
1,695 |
1,567 |
1,647 |
-0.48% |
3,407,600 |
| 2025/3/28 |
1,623 |
1,781 |
1,622 |
1,655 |
+0.61% |
7,918,000 |
| 2025/3/27 |
1,630 |
1,686 |
1,620 |
1,645 |
-1.26% |
6,672,400 |
| 2025/3/26 |
1,440 |
1,675 |
1,412 |
1,666 |
+18.16% |
10,909,700 |
| 2025/3/25 |
1,335 |
1,416 |
1,312 |
1,410 |
+6.74% |
2,886,200 |
| 2025/3/24 |
1,359 |
1,396 |
1,308 |
1,321 |
-2.87% |
2,787,100 |
| 2025/3/21 |
1,347 |
1,445 |
1,307 |
1,360 |
+4.53% |
4,706,400 |
| 2025/3/19 |
1,278 |
1,416 |
1,269 |
1,301 |
+0.31% |
6,402,400 |
| 2025/3/18 |
1,134 |
1,299 |
1,115 |
1,297 |
+11.43% |
4,695,800 |
| 2025/3/17 |
1,149 |
1,180 |
1,133 |
1,164 |
+0.95% |
1,498,000 |
| 2025/3/14 |
1,114 |
1,167 |
1,095 |
1,153 |
+3.32% |
1,584,000 |
| 2025/3/13 |
1,119 |
1,142 |
1,100 |
1,116 |
+1.09% |
895,600 |
| 2025/3/12 |
1,088 |
1,130 |
1,079 |
1,104 |
+1.28% |
854,900 |
| 2025/3/11 |
1,086 |
1,093 |
1,053 |
1,090 |
-1.98% |
996,800 |
| 2025/3/10 |
1,101 |
1,117 |
1,063 |
1,112 |
+0.82% |
996,000 |
| 2025/3/7 |
1,075 |
1,112 |
1,066 |
1,103 |
+0.91% |
816,000 |
| 2025/3/6 |
1,157 |
1,165 |
1,091 |
1,093 |
-3.53% |
1,437,000 |
| 2025/3/5 |
1,133 |
1,166 |
1,113 |
1,133 |
-0.35% |
1,148,100 |
| 2025/3/4 |
1,168 |
1,168 |
1,111 |
1,137 |
-2.74% |
1,255,900 |
| 2025/3/3 |
1,131 |
1,180 |
1,124 |
1,169 |
+4.28% |
1,438,800 |
| 2025/2/28 |
1,156 |
1,198 |
1,114 |
1,121 |
-4.19% |
1,886,100 |
| 2025/2/27 |
1,210 |
1,215 |
1,164 |
1,170 |
-1.85% |
1,866,700 |
| 2025/2/26 |
1,115 |
1,202 |
1,083 |
1,192 |
+6.52% |
2,721,800 |
| 2025/2/25 |
1,127 |
1,161 |
1,102 |
1,119 |
-2.70% |
1,483,300 |
| 2025/2/21 |
1,105 |
1,183 |
1,081 |
1,150 |
+3.14% |
2,407,700 |
| 2025/2/20 |
1,108 |
1,135 |
1,087 |
1,115 |
-0.80% |
1,351,200 |
| 2025/2/19 |
1,133 |
1,208 |
1,113 |
1,124 |
+0.81% |
3,961,800 |
| 2025/2/18 |
1,050 |
1,132 |
1,050 |
1,115 |
+5.69% |
2,165,100 |
| 2025/2/17 |
1,019 |
1,122 |
1,018 |
1,055 |
+2.33% |
3,175,400 |
| 2025/2/14 |
1,028 |
1,065 |
995 |
1,031 |
+0.98% |
2,438,900 |
| 2025/2/13 |
1,069 |
1,069 |
1,008 |
1,021 |
-0.39% |
3,140,300 |
| 2025/2/12 |
1,270 |
1,300 |
1,019 |
1,025 |
-7.57% |
10,840,400 |
| 2025/2/10 |
1,109 |
1,109 |
1,109 |
1,109 |
+15.64% |
80,300 |
| 2025/2/7 |
959 |
959 |
959 |
959 |
+18.54% |
88,500 |
| 2025/2/6 |
759 |
818 |
757 |
809 |
+5.48% |
923,200 |
| 2025/2/5 |
742 |
806 |
742 |
767 |
+3.37% |
1,394,400 |
| 2025/2/4 |
754 |
754 |
718 |
742 |
-0.80% |
439,800 |
| 2025/2/3 |
735 |
751 |
716 |
748 |
+3.89% |
827,700 |
| 2025/1/31 |
718 |
726 |
708 |
720 |
+0.70% |
225,300 |
| 2025/1/30 |
732 |
735 |
712 |
715 |
-1.92% |
331,300 |
| 2025/1/29 |
720 |
742 |
715 |
729 |
+0.83% |
325,800 |
| 2025/1/28 |
727 |
735 |
721 |
723 |
-1.09% |
287,700 |
| 2025/1/27 |
707 |
744 |
707 |
731 |
+4.58% |
610,600 |
| 2025/1/24 |
696 |
710 |
696 |
699 |
+0.43% |
326,000 |
| 2025/1/23 |
704 |
705 |
692 |
696 |
-0.71% |
236,800 |
| 2025/1/22 |
691 |
707 |
691 |
701 |
+1.45% |
263,600 |
| 2025/1/21 |
698 |
707 |
690 |
691 |
+0.00% |
298,900 |
| 2025/1/20 |
675 |
701 |
675 |
691 |
+2.37% |
307,400 |
| 2025/1/17 |
685 |
686 |
661 |
675 |
-1.89% |
572,300 |
| 2025/1/16 |
698 |
710 |
688 |
688 |
-2.41% |
976,700 |
| 2025/1/15 |
753 |
756 |
687 |
705 |
-6.75% |
1,175,400 |
|
