| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
2,187 |
2,198 |
2,166 |
2,168 |
-0.69% |
47,000 |
| 2025/7/8 |
2,157 |
2,187 |
2,148 |
2,183 |
+1.30% |
71,500 |
| 2025/7/7 |
2,147 |
2,166 |
2,127 |
2,155 |
+0.37% |
54,600 |
| 2025/7/4 |
2,133 |
2,150 |
2,131 |
2,147 |
+0.66% |
31,800 |
| 2025/7/3 |
2,150 |
2,150 |
2,114 |
2,133 |
-1.30% |
76,900 |
| 2025/7/2 |
2,132 |
2,205 |
2,132 |
2,161 |
+1.17% |
90,000 |
| 2025/7/1 |
2,192 |
2,192 |
2,129 |
2,136 |
-2.55% |
71,400 |
| 2025/6/30 |
2,200 |
2,212 |
2,174 |
2,192 |
+0.00% |
73,600 |
| 2025/6/27 |
2,193 |
2,209 |
2,185 |
2,192 |
+0.46% |
92,500 |
| 2025/6/26 |
2,170 |
2,187 |
2,162 |
2,182 |
+1.30% |
83,300 |
| 2025/6/25 |
2,123 |
2,173 |
2,114 |
2,154 |
+1.27% |
157,700 |
| 2025/6/24 |
2,133 |
2,146 |
2,121 |
2,127 |
+0.85% |
66,800 |
| 2025/6/23 |
2,125 |
2,125 |
2,096 |
2,109 |
-1.08% |
133,500 |
| 2025/6/20 |
2,186 |
2,225 |
2,121 |
2,132 |
-1.16% |
368,000 |
| 2025/6/19 |
2,142 |
2,160 |
2,119 |
2,157 |
+0.51% |
135,300 |
| 2025/6/18 |
2,140 |
2,186 |
2,126 |
2,146 |
+0.89% |
135,000 |
| 2025/6/17 |
2,130 |
2,164 |
2,113 |
2,127 |
-1.02% |
198,800 |
| 2025/6/16 |
2,169 |
2,186 |
2,124 |
2,149 |
-1.74% |
106,800 |
| 2025/6/13 |
2,212 |
2,216 |
2,096 |
2,187 |
-3.10% |
274,300 |
| 2025/6/12 |
2,288 |
2,292 |
2,192 |
2,257 |
-3.46% |
231,600 |
| 2025/6/11 |
2,345 |
2,351 |
2,325 |
2,338 |
-0.09% |
101,600 |
| 2025/6/10 |
2,351 |
2,375 |
2,340 |
2,340 |
-0.47% |
58,800 |
| 2025/6/9 |
2,311 |
2,356 |
2,311 |
2,351 |
+2.13% |
62,200 |
| 2025/6/6 |
2,280 |
2,326 |
2,277 |
2,302 |
+0.96% |
61,400 |
| 2025/6/5 |
2,258 |
2,294 |
2,239 |
2,280 |
+0.44% |
63,400 |
| 2025/6/4 |
2,258 |
2,296 |
2,249 |
2,270 |
+0.98% |
56,400 |
| 2025/6/3 |
2,256 |
2,270 |
2,241 |
2,248 |
-0.35% |
62,600 |
| 2025/6/2 |
2,290 |
2,308 |
2,242 |
2,256 |
-2.21% |
52,700 |
| 2025/5/30 |
2,313 |
2,328 |
2,301 |
2,307 |
-0.90% |
60,000 |
| 2025/5/29 |
2,340 |
2,361 |
2,311 |
2,328 |
+0.91% |
45,200 |
| 2025/5/28 |
2,300 |
2,331 |
2,274 |
2,307 |
+1.63% |
68,000 |
| 2025/5/27 |
2,266 |
2,286 |
2,257 |
2,270 |
+0.18% |
36,500 |
| 2025/5/26 |
2,222 |
2,272 |
2,222 |
2,266 |
+1.98% |
67,700 |
| 2025/5/23 |
2,251 |
2,266 |
2,215 |
2,222 |
-1.29% |
57,700 |
| 2025/5/22 |
2,225 |
2,287 |
2,225 |
2,251 |
-0.35% |
60,200 |
| 2025/5/21 |
2,241 |
2,267 |
2,235 |
2,259 |
+0.67% |
58,900 |
| 2025/5/20 |
2,291 |
2,315 |
2,239 |
2,244 |
-2.69% |
60,700 |
| 2025/5/19 |
2,275 |
2,335 |
2,264 |
2,306 |
+0.70% |
79,800 |
| 2025/5/16 |
2,253 |
2,296 |
2,230 |
2,290 |
+1.19% |
138,300 |
| 2025/5/15 |
2,250 |
2,312 |
2,230 |
2,263 |
-1.44% |
128,300 |
| 2025/5/14 |
2,294 |
2,308 |
2,255 |
2,296 |
-0.61% |
47,500 |
| 2025/5/13 |
2,385 |
2,387 |
2,304 |
2,310 |
-2.94% |
61,100 |
| 2025/5/12 |
2,283 |
2,390 |
2,264 |
2,380 |
+5.22% |
173,900 |
| 2025/5/9 |
2,155 |
2,278 |
2,135 |
2,262 |
+5.45% |
230,800 |
| 2025/5/8 |
2,130 |
2,158 |
2,100 |
2,145 |
+1.42% |
48,300 |
| 2025/5/7 |
2,098 |
2,144 |
2,097 |
2,115 |
+0.86% |
59,700 |
| 2025/5/2 |
2,110 |
2,122 |
2,096 |
2,097 |
-0.57% |
49,800 |
| 2025/5/1 |
2,128 |
2,135 |
2,096 |
2,109 |
-1.08% |
33,400 |
| 2025/4/30 |
2,121 |
2,140 |
2,090 |
2,132 |
-0.09% |
23,200 |
| 2025/4/28 |
2,152 |
2,167 |
2,132 |
2,134 |
+0.05% |
58,100 |
| 2025/4/25 |
2,101 |
2,169 |
2,090 |
2,133 |
+1.62% |
47,900 |
| 2025/4/24 |
2,127 |
2,127 |
2,073 |
2,099 |
-0.14% |
50,400 |
| 2025/4/23 |
2,131 |
2,146 |
2,102 |
2,102 |
-0.38% |
50,600 |
| 2025/4/22 |
2,106 |
2,140 |
2,106 |
2,110 |
+0.19% |
36,800 |
| 2025/4/21 |
2,151 |
2,163 |
2,106 |
2,106 |
-2.09% |
43,000 |
| 2025/4/18 |
2,126 |
2,169 |
2,121 |
2,151 |
+2.33% |
40,800 |
| 2025/4/17 |
2,090 |
2,110 |
2,081 |
2,102 |
-1.18% |
57,400 |
| 2025/4/16 |
2,091 |
2,132 |
2,072 |
2,127 |
+3.25% |
72,300 |
| 2025/4/15 |
2,098 |
2,108 |
2,059 |
2,060 |
-0.72% |
48,100 |
| 2025/4/14 |
2,084 |
2,112 |
2,075 |
2,075 |
-0.34% |
56,400 |
| 2025/4/11 |
2,045 |
2,096 |
1,994 |
2,082 |
+0.14% |
78,100 |
| 2025/4/10 |
2,102 |
2,187 |
2,072 |
2,079 |
+3.85% |
86,800 |
| 2025/4/9 |
2,040 |
2,061 |
1,988 |
2,002 |
-3.29% |
85,900 |
| 2025/4/8 |
2,048 |
2,128 |
2,037 |
2,070 |
+4.02% |
92,800 |
| 2025/4/7 |
2,014 |
2,088 |
1,981 |
1,990 |
-8.04% |
163,900 |
| 2025/4/4 |
2,200 |
2,225 |
2,138 |
2,164 |
-3.39% |
105,500 |
| 2025/4/3 |
2,224 |
2,253 |
2,198 |
2,240 |
-1.50% |
116,100 |
| 2025/4/2 |
2,310 |
2,310 |
2,265 |
2,274 |
-1.13% |
61,200 |
| 2025/4/1 |
2,322 |
2,356 |
2,290 |
2,300 |
-0.95% |
63,800 |
| 2025/3/31 |
2,350 |
2,365 |
2,300 |
2,322 |
-2.97% |
112,200 |
| 2025/3/28 |
2,413 |
2,436 |
2,371 |
2,393 |
+4.63% |
187,200 |
| 2025/3/27 |
2,317 |
2,317 |
2,264 |
2,287 |
-1.29% |
96,900 |
| 2025/3/26 |
2,354 |
2,361 |
2,300 |
2,317 |
-1.19% |
89,700 |
| 2025/3/25 |
2,323 |
2,368 |
2,298 |
2,345 |
+1.78% |
115,800 |
| 2025/3/24 |
2,250 |
2,326 |
2,229 |
2,304 |
+1.59% |
117,100 |
| 2025/3/21 |
2,252 |
2,270 |
2,227 |
2,268 |
-0.31% |
207,700 |
| 2025/3/19 |
2,293 |
2,345 |
2,265 |
2,275 |
-1.30% |
179,000 |
| 2025/3/18 |
2,300 |
2,333 |
2,279 |
2,305 |
+0.79% |
158,200 |
| 2025/3/17 |
2,231 |
2,341 |
2,222 |
2,287 |
+3.39% |
268,400 |
| 2025/3/14 |
2,141 |
2,226 |
2,035 |
2,212 |
+13.61% |
505,700 |
| 2025/3/13 |
1,979 |
1,994 |
1,937 |
1,947 |
-1.62% |
57,300 |
| 2025/3/12 |
1,936 |
1,979 |
1,933 |
1,979 |
+2.70% |
58,900 |
| 2025/3/11 |
1,903 |
1,930 |
1,876 |
1,927 |
+0.84% |
41,300 |
| 2025/3/10 |
1,918 |
1,932 |
1,894 |
1,911 |
-0.78% |
32,500 |
| 2025/3/7 |
1,909 |
1,939 |
1,897 |
1,926 |
-0.98% |
51,700 |
| 2025/3/6 |
1,934 |
1,945 |
1,919 |
1,945 |
+1.25% |
33,200 |
| 2025/3/5 |
1,897 |
1,924 |
1,886 |
1,921 |
+1.69% |
26,200 |
| 2025/3/4 |
1,880 |
1,892 |
1,859 |
1,889 |
+0.48% |
29,800 |
| 2025/3/3 |
1,891 |
1,897 |
1,866 |
1,880 |
+1.51% |
35,900 |
| 2025/2/28 |
1,829 |
1,874 |
1,820 |
1,852 |
+1.37% |
71,900 |
| 2025/2/27 |
1,783 |
1,827 |
1,783 |
1,827 |
+2.47% |
112,000 |
| 2025/2/26 |
1,810 |
1,810 |
1,757 |
1,783 |
-1.93% |
53,300 |
| 2025/2/25 |
1,806 |
1,830 |
1,800 |
1,818 |
-0.22% |
58,800 |
| 2025/2/21 |
1,839 |
1,854 |
1,809 |
1,822 |
-1.73% |
30,800 |
| 2025/2/20 |
1,866 |
1,866 |
1,831 |
1,854 |
-1.54% |
27,700 |
| 2025/2/19 |
1,875 |
1,899 |
1,875 |
1,883 |
+0.11% |
21,900 |
| 2025/2/18 |
1,897 |
1,909 |
1,870 |
1,881 |
-0.84% |
38,000 |
| 2025/2/17 |
1,949 |
1,949 |
1,894 |
1,897 |
-3.07% |
32,000 |
| 2025/2/14 |
1,980 |
1,983 |
1,954 |
1,957 |
-0.36% |
24,900 |
| 2025/2/13 |
1,967 |
1,975 |
1,953 |
1,964 |
+0.51% |
25,900 |
| 2025/2/12 |
1,965 |
1,971 |
1,941 |
1,954 |
+0.26% |
27,900 |
| 2025/2/10 |
1,950 |
1,959 |
1,933 |
1,949 |
+0.00% |
27,600 |
| 2025/2/7 |
1,956 |
1,969 |
1,937 |
1,949 |
-0.36% |
29,200 |
| 2025/2/6 |
1,940 |
1,956 |
1,930 |
1,956 |
+1.50% |
44,000 |
| 2025/2/5 |
1,903 |
1,928 |
1,890 |
1,927 |
+2.45% |
36,600 |
| 2025/2/4 |
1,900 |
1,913 |
1,876 |
1,881 |
+0.16% |
35,900 |
| 2025/2/3 |
1,883 |
1,884 |
1,849 |
1,878 |
-1.16% |
67,900 |
| 2025/1/31 |
1,892 |
1,900 |
1,878 |
1,900 |
+0.00% |
36,700 |
| 2025/1/30 |
1,864 |
1,900 |
1,864 |
1,900 |
+0.00% |
77,700 |
| 2025/1/29 |
1,918 |
1,920 |
1,892 |
1,900 |
-0.26% |
155,100 |
| 2025/1/28 |
1,860 |
1,908 |
1,860 |
1,905 |
+1.76% |
68,200 |
| 2025/1/27 |
1,871 |
1,885 |
1,858 |
1,872 |
+1.19% |
39,100 |
| 2025/1/24 |
1,859 |
1,867 |
1,850 |
1,850 |
-0.22% |
25,700 |
| 2025/1/23 |
1,831 |
1,856 |
1,825 |
1,854 |
+1.31% |
32,700 |
| 2025/1/22 |
1,818 |
1,841 |
1,817 |
1,830 |
+1.10% |
41,800 |
| 2025/1/21 |
1,823 |
1,825 |
1,806 |
1,810 |
-0.39% |
21,900 |
| 2025/1/20 |
1,813 |
1,827 |
1,803 |
1,817 |
+1.34% |
28,300 |
| 2025/1/17 |
1,804 |
1,808 |
1,777 |
1,793 |
-1.38% |
45,300 |
| 2025/1/16 |
1,811 |
1,834 |
1,800 |
1,818 |
+0.55% |
41,600 |
| 2025/1/15 |
1,810 |
1,828 |
1,790 |
1,808 |
-0.55% |
65,300 |
| 2025/1/14 |
1,850 |
1,860 |
1,809 |
1,818 |
-1.99% |
76,300 |
| 2025/1/10 |
1,876 |
1,888 |
1,855 |
1,855 |
-2.37% |
90,400 |
| 2025/1/9 |
1,970 |
1,981 |
1,900 |
1,900 |
-3.85% |
79,800 |
|
