| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,150 |
2,158 |
2,139 |
2,139 |
-0.37% |
17,100 |
| 2025/7/11 |
2,147 |
2,152 |
2,142 |
2,147 |
+0.09% |
8,000 |
| 2025/7/10 |
2,141 |
2,147 |
2,137 |
2,145 |
-0.19% |
14,300 |
| 2025/7/9 |
2,145 |
2,150 |
2,143 |
2,149 |
+0.09% |
8,600 |
| 2025/7/8 |
2,133 |
2,147 |
2,130 |
2,147 |
+0.56% |
14,100 |
| 2025/7/7 |
2,140 |
2,140 |
2,133 |
2,135 |
-0.28% |
9,200 |
| 2025/7/4 |
2,145 |
2,150 |
2,130 |
2,141 |
-0.19% |
11,100 |
| 2025/7/3 |
2,136 |
2,160 |
2,136 |
2,145 |
+0.23% |
25,700 |
| 2025/7/2 |
2,143 |
2,148 |
2,140 |
2,140 |
-0.42% |
9,500 |
| 2025/7/1 |
2,140 |
2,150 |
2,135 |
2,149 |
+0.42% |
18,200 |
| 2025/6/30 |
2,150 |
2,153 |
2,138 |
2,140 |
-0.47% |
16,500 |
| 2025/6/27 |
2,139 |
2,150 |
2,135 |
2,150 |
+0.51% |
34,500 |
| 2025/6/26 |
2,120 |
2,139 |
2,120 |
2,139 |
+0.75% |
34,400 |
| 2025/6/25 |
2,116 |
2,127 |
2,115 |
2,123 |
-0.14% |
15,300 |
| 2025/6/24 |
2,140 |
2,140 |
2,118 |
2,126 |
+0.05% |
40,100 |
| 2025/6/23 |
2,100 |
2,128 |
2,100 |
2,125 |
+0.71% |
26,200 |
| 2025/6/20 |
2,115 |
2,116 |
2,103 |
2,110 |
-0.09% |
15,900 |
| 2025/6/19 |
2,119 |
2,120 |
2,112 |
2,112 |
-0.33% |
7,700 |
| 2025/6/18 |
2,122 |
2,135 |
2,118 |
2,119 |
-0.09% |
9,500 |
| 2025/6/17 |
2,136 |
2,136 |
2,117 |
2,121 |
-0.70% |
17,000 |
| 2025/6/16 |
2,135 |
2,137 |
2,114 |
2,136 |
+0.56% |
76,300 |
| 2025/6/13 |
2,114 |
2,124 |
2,101 |
2,124 |
+0.47% |
85,500 |
| 2025/6/12 |
2,096 |
2,114 |
2,096 |
2,114 |
+1.15% |
40,400 |
| 2025/6/11 |
2,084 |
2,092 |
2,084 |
2,090 |
+0.29% |
18,800 |
| 2025/6/10 |
2,085 |
2,090 |
2,081 |
2,084 |
+0.05% |
26,100 |
| 2025/6/9 |
2,090 |
2,094 |
2,080 |
2,083 |
-0.53% |
45,100 |
| 2025/6/6 |
2,083 |
2,097 |
2,083 |
2,094 |
+0.53% |
33,000 |
| 2025/6/5 |
2,072 |
2,090 |
2,071 |
2,083 |
+0.39% |
32,100 |
| 2025/6/4 |
2,064 |
2,077 |
2,064 |
2,075 |
+0.53% |
16,100 |
| 2025/6/3 |
2,050 |
2,069 |
2,050 |
2,064 |
+0.88% |
25,800 |
| 2025/6/2 |
2,035 |
2,050 |
2,033 |
2,046 |
-0.15% |
28,000 |
| 2025/5/30 |
2,041 |
2,049 |
2,034 |
2,049 |
+0.24% |
17,500 |
| 2025/5/29 |
2,049 |
2,060 |
2,038 |
2,044 |
-0.24% |
39,200 |
| 2025/5/28 |
2,051 |
2,055 |
2,043 |
2,049 |
+0.29% |
16,500 |
| 2025/5/27 |
2,042 |
2,051 |
2,042 |
2,043 |
+0.05% |
7,100 |
| 2025/5/26 |
2,051 |
2,056 |
2,042 |
2,042 |
-0.29% |
12,600 |
| 2025/5/23 |
2,036 |
2,048 |
2,030 |
2,048 |
+0.84% |
11,700 |
| 2025/5/22 |
2,035 |
2,045 |
2,030 |
2,031 |
-0.20% |
16,200 |
| 2025/5/21 |
2,040 |
2,048 |
2,035 |
2,035 |
-0.25% |
12,800 |
| 2025/5/20 |
2,060 |
2,061 |
2,038 |
2,040 |
-0.87% |
18,700 |
| 2025/5/19 |
2,066 |
2,075 |
2,045 |
2,058 |
-0.63% |
25,500 |
| 2025/5/16 |
2,076 |
2,080 |
2,066 |
2,071 |
-0.19% |
14,000 |
| 2025/5/15 |
2,064 |
2,081 |
2,064 |
2,075 |
+0.24% |
9,600 |
| 2025/5/14 |
2,080 |
2,083 |
2,060 |
2,070 |
-0.48% |
17,800 |
| 2025/5/13 |
2,109 |
2,109 |
2,080 |
2,080 |
-1.38% |
16,200 |
| 2025/5/12 |
2,097 |
2,113 |
2,096 |
2,109 |
+1.01% |
19,900 |
| 2025/5/9 |
2,107 |
2,125 |
2,080 |
2,088 |
-0.57% |
30,500 |
| 2025/5/8 |
2,110 |
2,110 |
2,090 |
2,100 |
+0.00% |
8,500 |
| 2025/5/7 |
2,098 |
2,144 |
2,070 |
2,100 |
+0.38% |
50,100 |
| 2025/5/2 |
2,085 |
2,110 |
2,085 |
2,092 |
+0.34% |
25,500 |
| 2025/5/1 |
2,109 |
2,109 |
2,077 |
2,085 |
-1.09% |
12,300 |
| 2025/4/30 |
2,106 |
2,108 |
2,085 |
2,108 |
+0.05% |
12,000 |
| 2025/4/28 |
2,105 |
2,117 |
2,096 |
2,107 |
+0.24% |
18,600 |
| 2025/4/25 |
2,110 |
2,116 |
2,095 |
2,102 |
-0.43% |
14,900 |
| 2025/4/24 |
2,139 |
2,140 |
2,095 |
2,111 |
-1.36% |
13,000 |
| 2025/4/23 |
2,132 |
2,144 |
2,129 |
2,140 |
+0.42% |
17,400 |
| 2025/4/22 |
2,122 |
2,139 |
2,122 |
2,131 |
+0.42% |
15,100 |
| 2025/4/21 |
2,100 |
2,127 |
2,100 |
2,122 |
+1.05% |
26,300 |
| 2025/4/18 |
2,085 |
2,100 |
2,085 |
2,100 |
+0.82% |
13,300 |
| 2025/4/17 |
2,082 |
2,085 |
2,070 |
2,083 |
+0.05% |
10,300 |
| 2025/4/16 |
2,094 |
2,094 |
2,065 |
2,082 |
-0.19% |
16,100 |
| 2025/4/15 |
2,091 |
2,094 |
2,066 |
2,086 |
+0.53% |
14,300 |
| 2025/4/14 |
2,089 |
2,092 |
2,072 |
2,075 |
-0.05% |
15,700 |
| 2025/4/11 |
2,058 |
2,081 |
2,035 |
2,076 |
+0.05% |
14,800 |
| 2025/4/10 |
2,072 |
2,084 |
2,037 |
2,075 |
+2.62% |
24,400 |
| 2025/4/9 |
2,014 |
2,042 |
2,005 |
2,022 |
-0.44% |
21,900 |
| 2025/4/8 |
2,004 |
2,039 |
1,993 |
2,031 |
+3.62% |
20,500 |
| 2025/4/7 |
2,000 |
2,007 |
1,948 |
1,960 |
-2.63% |
76,500 |
| 2025/4/4 |
2,030 |
2,030 |
2,000 |
2,013 |
-1.32% |
34,000 |
| 2025/4/3 |
2,040 |
2,054 |
2,030 |
2,040 |
-0.24% |
20,900 |
| 2025/4/2 |
2,058 |
2,079 |
2,041 |
2,045 |
-0.24% |
14,500 |
| 2025/4/1 |
2,055 |
2,063 |
2,050 |
2,050 |
+0.00% |
13,200 |
| 2025/3/31 |
2,103 |
2,108 |
2,050 |
2,050 |
-2.52% |
25,300 |
| 2025/3/28 |
2,108 |
2,115 |
2,050 |
2,103 |
-0.10% |
29,600 |
| 2025/3/27 |
2,088 |
2,105 |
2,086 |
2,105 |
+0.81% |
31,800 |
| 2025/3/26 |
2,080 |
2,099 |
2,073 |
2,088 |
+0.05% |
27,500 |
| 2025/3/25 |
2,063 |
2,092 |
2,063 |
2,087 |
+0.92% |
18,900 |
| 2025/3/24 |
2,070 |
2,070 |
2,058 |
2,068 |
+0.15% |
15,300 |
| 2025/3/21 |
2,056 |
2,073 |
2,055 |
2,065 |
+0.19% |
15,300 |
| 2025/3/19 |
2,045 |
2,065 |
2,045 |
2,061 |
+0.10% |
10,500 |
| 2025/3/18 |
2,051 |
2,064 |
2,051 |
2,059 |
+0.44% |
17,300 |
| 2025/3/17 |
2,061 |
2,065 |
2,045 |
2,050 |
-0.29% |
17,700 |
| 2025/3/14 |
2,042 |
2,057 |
2,042 |
2,056 |
+0.64% |
17,100 |
| 2025/3/13 |
2,036 |
2,059 |
2,036 |
2,043 |
-0.44% |
20,100 |
| 2025/3/12 |
2,040 |
2,060 |
2,035 |
2,052 |
+0.59% |
14,500 |
| 2025/3/11 |
2,031 |
2,047 |
2,025 |
2,040 |
-0.15% |
17,200 |
| 2025/3/10 |
2,043 |
2,050 |
2,035 |
2,043 |
+0.05% |
13,500 |
| 2025/3/7 |
2,044 |
2,063 |
2,035 |
2,042 |
-0.97% |
14,200 |
| 2025/3/6 |
2,050 |
2,062 |
2,050 |
2,062 |
+0.93% |
16,300 |
| 2025/3/5 |
2,038 |
2,052 |
2,038 |
2,043 |
+0.25% |
13,900 |
| 2025/3/4 |
2,036 |
2,047 |
2,026 |
2,038 |
+0.10% |
26,100 |
| 2025/3/3 |
2,034 |
2,039 |
2,023 |
2,036 |
+1.04% |
19,600 |
| 2025/2/28 |
2,028 |
2,028 |
2,002 |
2,015 |
-0.64% |
20,900 |
| 2025/2/27 |
2,000 |
2,028 |
1,995 |
2,028 |
+0.35% |
87,000 |
| 2025/2/26 |
2,040 |
2,044 |
2,001 |
2,021 |
-1.41% |
118,500 |
| 2025/2/25 |
2,073 |
2,073 |
2,050 |
2,050 |
-1.73% |
39,900 |
| 2025/2/21 |
2,099 |
2,099 |
2,056 |
2,086 |
-1.32% |
42,300 |
| 2025/2/20 |
2,120 |
2,125 |
2,114 |
2,114 |
-0.66% |
6,900 |
| 2025/2/19 |
2,114 |
2,130 |
2,110 |
2,128 |
+0.66% |
9,500 |
| 2025/2/18 |
2,117 |
2,118 |
2,112 |
2,114 |
-0.38% |
5,700 |
| 2025/2/17 |
2,120 |
2,124 |
2,111 |
2,122 |
+0.28% |
13,700 |
| 2025/2/14 |
2,125 |
2,125 |
2,114 |
2,116 |
-0.42% |
8,700 |
| 2025/2/13 |
2,120 |
2,125 |
2,113 |
2,125 |
+0.33% |
8,400 |
| 2025/2/12 |
2,115 |
2,119 |
2,109 |
2,118 |
+0.19% |
7,300 |
| 2025/2/10 |
2,117 |
2,123 |
2,112 |
2,114 |
-0.14% |
9,600 |
| 2025/2/7 |
2,119 |
2,121 |
2,107 |
2,117 |
+0.19% |
9,100 |
| 2025/2/6 |
2,101 |
2,115 |
2,101 |
2,113 |
+0.57% |
6,300 |
| 2025/2/5 |
2,104 |
2,111 |
2,100 |
2,101 |
-0.05% |
7,700 |
| 2025/2/4 |
2,117 |
2,119 |
2,096 |
2,102 |
-0.14% |
11,700 |
| 2025/2/3 |
2,129 |
2,134 |
2,105 |
2,105 |
-1.27% |
22,000 |
| 2025/1/31 |
2,133 |
2,140 |
2,125 |
2,132 |
-0.28% |
8,800 |
| 2025/1/30 |
2,123 |
2,138 |
2,123 |
2,138 |
+0.99% |
17,200 |
| 2025/1/29 |
2,132 |
2,135 |
2,116 |
2,117 |
-0.75% |
11,100 |
| 2025/1/28 |
2,130 |
2,140 |
2,123 |
2,133 |
+0.09% |
11,300 |
| 2025/1/27 |
2,120 |
2,140 |
2,115 |
2,131 |
+0.52% |
22,900 |
| 2025/1/24 |
2,102 |
2,127 |
2,102 |
2,120 |
+0.86% |
20,500 |
| 2025/1/23 |
2,101 |
2,109 |
2,100 |
2,102 |
+0.10% |
7,900 |
| 2025/1/22 |
2,095 |
2,103 |
2,095 |
2,100 |
+0.24% |
7,800 |
| 2025/1/21 |
2,098 |
2,101 |
2,090 |
2,095 |
+0.05% |
8,600 |
| 2025/1/20 |
2,093 |
2,100 |
2,086 |
2,094 |
+0.00% |
10,300 |
| 2025/1/17 |
2,097 |
2,102 |
2,085 |
2,094 |
-0.14% |
12,800 |
| 2025/1/16 |
2,120 |
2,120 |
2,097 |
2,097 |
-0.90% |
14,900 |
| 2025/1/15 |
2,093 |
2,117 |
2,093 |
2,116 |
+1.10% |
14,500 |
|
