| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,065 |
2,097 |
2,065 |
2,083 |
+0.87% |
159,200 |
| 2025/7/11 |
2,070 |
2,082 |
2,062 |
2,065 |
-0.10% |
125,400 |
| 2025/7/10 |
2,080 |
2,081 |
2,056 |
2,067 |
-0.58% |
245,800 |
| 2025/7/9 |
2,076 |
2,085 |
2,062 |
2,079 |
+0.78% |
181,200 |
| 2025/7/8 |
2,026 |
2,069 |
2,025 |
2,063 |
+1.68% |
242,200 |
| 2025/7/7 |
2,043 |
2,055 |
2,028 |
2,029 |
-0.59% |
149,400 |
| 2025/7/4 |
2,045 |
2,061 |
2,038 |
2,041 |
-0.24% |
160,900 |
| 2025/7/3 |
2,069 |
2,073 |
2,028 |
2,046 |
-1.25% |
181,300 |
| 2025/7/2 |
2,063 |
2,077 |
2,050 |
2,072 |
-0.62% |
216,300 |
| 2025/7/1 |
2,044 |
2,104 |
2,041 |
2,085 |
+1.81% |
347,000 |
| 2025/6/30 |
2,056 |
2,069 |
2,026 |
2,048 |
+1.19% |
341,100 |
| 2025/6/27 |
2,022 |
2,029 |
2,004 |
2,024 |
+0.65% |
233,000 |
| 2025/6/26 |
2,010 |
2,025 |
2,004 |
2,011 |
+0.10% |
124,400 |
| 2025/6/25 |
2,016 |
2,016 |
1,993 |
2,009 |
+0.20% |
173,400 |
| 2025/6/24 |
2,013 |
2,023 |
2,004 |
2,005 |
+1.11% |
230,000 |
| 2025/6/23 |
1,970 |
1,992 |
1,970 |
1,983 |
+0.30% |
168,100 |
| 2025/6/20 |
2,015 |
2,015 |
1,975 |
1,977 |
-2.23% |
518,300 |
| 2025/6/19 |
2,024 |
2,040 |
2,006 |
2,022 |
-0.25% |
202,200 |
| 2025/6/18 |
1,990 |
2,048 |
1,988 |
2,027 |
+1.65% |
383,400 |
| 2025/6/17 |
1,972 |
2,012 |
1,967 |
1,994 |
-0.10% |
182,000 |
| 2025/6/16 |
1,993 |
2,007 |
1,985 |
1,996 |
+0.55% |
216,000 |
| 2025/6/13 |
1,993 |
2,008 |
1,971 |
1,985 |
-0.50% |
285,600 |
| 2025/6/12 |
1,986 |
2,002 |
1,981 |
1,995 |
+0.45% |
266,600 |
| 2025/6/11 |
2,011 |
2,019 |
1,978 |
1,986 |
+1.95% |
389,500 |
| 2025/6/10 |
1,977 |
1,994 |
1,941 |
1,948 |
-1.47% |
237,300 |
| 2025/6/9 |
1,981 |
1,995 |
1,977 |
1,977 |
-0.75% |
146,400 |
| 2025/6/6 |
1,988 |
2,005 |
1,976 |
1,992 |
+0.10% |
231,800 |
| 2025/6/5 |
2,017 |
2,020 |
1,983 |
1,990 |
-2.12% |
161,100 |
| 2025/6/4 |
2,020 |
2,038 |
2,018 |
2,033 |
+0.15% |
200,100 |
| 2025/6/3 |
2,071 |
2,072 |
2,028 |
2,030 |
-1.55% |
191,900 |
| 2025/6/2 |
2,023 |
2,062 |
2,020 |
2,062 |
+1.38% |
234,800 |
| 2025/5/30 |
2,015 |
2,051 |
2,012 |
2,034 |
+0.10% |
270,600 |
| 2025/5/29 |
2,019 |
2,043 |
2,016 |
2,032 |
+0.05% |
126,900 |
| 2025/5/28 |
2,030 |
2,040 |
2,026 |
2,031 |
-0.15% |
185,800 |
| 2025/5/27 |
2,040 |
2,050 |
2,034 |
2,034 |
-0.88% |
93,900 |
| 2025/5/26 |
2,050 |
2,063 |
2,043 |
2,052 |
-0.10% |
154,100 |
| 2025/5/23 |
2,066 |
2,077 |
2,050 |
2,054 |
-0.44% |
172,800 |
| 2025/5/22 |
2,051 |
2,102 |
2,040 |
2,063 |
+1.08% |
430,500 |
| 2025/5/21 |
2,062 |
2,084 |
2,038 |
2,041 |
+1.24% |
299,400 |
| 2025/5/20 |
2,030 |
2,033 |
2,007 |
2,016 |
+0.05% |
205,100 |
| 2025/5/19 |
2,027 |
2,040 |
2,000 |
2,015 |
-0.59% |
244,600 |
| 2025/5/16 |
2,043 |
2,047 |
2,009 |
2,027 |
+0.45% |
286,400 |
| 2025/5/15 |
2,003 |
2,069 |
2,003 |
2,018 |
+7.17% |
698,500 |
| 2025/5/14 |
1,879 |
1,884 |
1,856 |
1,883 |
+0.11% |
200,200 |
| 2025/5/13 |
1,881 |
1,890 |
1,875 |
1,881 |
+0.00% |
213,800 |
| 2025/5/12 |
1,880 |
1,887 |
1,861 |
1,881 |
-0.27% |
189,700 |
| 2025/5/9 |
1,862 |
1,892 |
1,860 |
1,886 |
+1.73% |
219,200 |
| 2025/5/8 |
1,828 |
1,863 |
1,826 |
1,854 |
+0.60% |
184,300 |
| 2025/5/7 |
1,822 |
1,856 |
1,817 |
1,843 |
+0.49% |
140,100 |
| 2025/5/2 |
1,827 |
1,841 |
1,818 |
1,834 |
+0.60% |
138,000 |
| 2025/5/1 |
1,832 |
1,841 |
1,823 |
1,823 |
-0.98% |
122,000 |
| 2025/4/30 |
1,840 |
1,856 |
1,832 |
1,841 |
+0.44% |
184,600 |
| 2025/4/28 |
1,831 |
1,850 |
1,827 |
1,833 |
+0.71% |
165,900 |
| 2025/4/25 |
1,806 |
1,820 |
1,795 |
1,820 |
+0.39% |
234,500 |
| 2025/4/24 |
1,810 |
1,824 |
1,805 |
1,813 |
+0.39% |
285,600 |
| 2025/4/23 |
1,826 |
1,831 |
1,803 |
1,806 |
-0.22% |
301,500 |
| 2025/4/22 |
1,789 |
1,813 |
1,782 |
1,810 |
+0.84% |
132,600 |
| 2025/4/21 |
1,804 |
1,812 |
1,779 |
1,795 |
-0.77% |
121,600 |
| 2025/4/18 |
1,780 |
1,809 |
1,772 |
1,809 |
+2.03% |
116,700 |
| 2025/4/17 |
1,750 |
1,775 |
1,748 |
1,773 |
+0.51% |
241,400 |
| 2025/4/16 |
1,760 |
1,767 |
1,746 |
1,764 |
+0.23% |
145,500 |
| 2025/4/15 |
1,767 |
1,771 |
1,760 |
1,760 |
+0.23% |
143,000 |
| 2025/4/14 |
1,760 |
1,773 |
1,744 |
1,756 |
+0.86% |
193,600 |
| 2025/4/11 |
1,714 |
1,743 |
1,695 |
1,741 |
-2.30% |
216,500 |
| 2025/4/10 |
1,800 |
1,802 |
1,760 |
1,782 |
+5.44% |
293,600 |
| 2025/4/9 |
1,688 |
1,702 |
1,670 |
1,690 |
-0.41% |
291,700 |
| 2025/4/8 |
1,715 |
1,718 |
1,677 |
1,697 |
+1.31% |
779,100 |
| 2025/4/7 |
1,667 |
1,737 |
1,655 |
1,675 |
-5.26% |
576,700 |
| 2025/4/4 |
1,762 |
1,777 |
1,735 |
1,768 |
-0.73% |
601,300 |
| 2025/4/3 |
1,765 |
1,785 |
1,759 |
1,781 |
-2.04% |
389,100 |
| 2025/4/2 |
1,840 |
1,854 |
1,818 |
1,818 |
-0.87% |
362,100 |
| 2025/4/1 |
1,835 |
1,856 |
1,828 |
1,834 |
-0.05% |
377,300 |
| 2025/3/31 |
1,844 |
1,855 |
1,822 |
1,835 |
-0.97% |
337,300 |
| 2025/3/28 |
1,873 |
1,880 |
1,838 |
1,853 |
-1.33% |
484,800 |
| 2025/3/27 |
1,863 |
1,878 |
1,861 |
1,878 |
+0.81% |
295,800 |
| 2025/3/26 |
1,864 |
1,873 |
1,855 |
1,863 |
+0.76% |
236,600 |
| 2025/3/25 |
1,865 |
1,867 |
1,825 |
1,849 |
-0.27% |
249,800 |
| 2025/3/24 |
1,850 |
1,859 |
1,841 |
1,854 |
+0.27% |
308,600 |
| 2025/3/21 |
1,832 |
1,856 |
1,832 |
1,849 |
+0.93% |
365,200 |
| 2025/3/19 |
1,817 |
1,836 |
1,817 |
1,832 |
+0.83% |
201,800 |
| 2025/3/18 |
1,829 |
1,832 |
1,810 |
1,817 |
+0.44% |
256,300 |
| 2025/3/17 |
1,800 |
1,822 |
1,800 |
1,809 |
+0.95% |
199,000 |
| 2025/3/14 |
1,792 |
1,804 |
1,790 |
1,792 |
+0.00% |
296,900 |
| 2025/3/13 |
1,757 |
1,797 |
1,754 |
1,792 |
+1.99% |
293,800 |
| 2025/3/12 |
1,740 |
1,767 |
1,736 |
1,757 |
+0.57% |
346,100 |
| 2025/3/11 |
1,748 |
1,754 |
1,725 |
1,747 |
-0.11% |
311,100 |
| 2025/3/10 |
1,767 |
1,767 |
1,746 |
1,749 |
-1.02% |
178,500 |
| 2025/3/7 |
1,757 |
1,768 |
1,744 |
1,767 |
-0.06% |
243,900 |
| 2025/3/6 |
1,756 |
1,784 |
1,756 |
1,768 |
+0.28% |
272,300 |
| 2025/3/5 |
1,748 |
1,786 |
1,748 |
1,763 |
+0.46% |
343,200 |
| 2025/3/4 |
1,782 |
1,783 |
1,753 |
1,755 |
-1.63% |
186,700 |
| 2025/3/3 |
1,765 |
1,794 |
1,765 |
1,784 |
+1.54% |
161,400 |
| 2025/2/28 |
1,773 |
1,786 |
1,753 |
1,757 |
-0.90% |
282,700 |
| 2025/2/27 |
1,768 |
1,779 |
1,757 |
1,773 |
+0.91% |
297,900 |
| 2025/2/26 |
1,754 |
1,766 |
1,750 |
1,757 |
-0.40% |
231,700 |
| 2025/2/25 |
1,800 |
1,801 |
1,764 |
1,764 |
-3.29% |
285,300 |
| 2025/2/21 |
1,806 |
1,824 |
1,784 |
1,824 |
+0.55% |
382,400 |
| 2025/2/20 |
1,872 |
1,873 |
1,804 |
1,814 |
-3.15% |
415,600 |
| 2025/2/19 |
1,845 |
1,874 |
1,828 |
1,873 |
+1.52% |
307,500 |
| 2025/2/18 |
1,877 |
1,885 |
1,838 |
1,845 |
-3.10% |
499,000 |
| 2025/2/17 |
1,952 |
1,990 |
1,874 |
1,904 |
+10.76% |
1,007,100 |
| 2025/2/14 |
1,740 |
1,753 |
1,714 |
1,719 |
-0.35% |
291,800 |
| 2025/2/13 |
1,709 |
1,725 |
1,697 |
1,725 |
+2.62% |
184,400 |
| 2025/2/12 |
1,698 |
1,698 |
1,677 |
1,681 |
+0.78% |
152,500 |
| 2025/2/10 |
1,671 |
1,676 |
1,662 |
1,668 |
+0.48% |
102,100 |
| 2025/2/7 |
1,666 |
1,666 |
1,654 |
1,660 |
-0.36% |
111,800 |
| 2025/2/6 |
1,665 |
1,667 |
1,650 |
1,666 |
+0.91% |
106,700 |
| 2025/2/5 |
1,648 |
1,658 |
1,647 |
1,651 |
+0.24% |
163,700 |
| 2025/2/4 |
1,660 |
1,672 |
1,647 |
1,647 |
+0.18% |
172,200 |
| 2025/2/3 |
1,676 |
1,676 |
1,639 |
1,644 |
-2.38% |
203,800 |
| 2025/1/31 |
1,686 |
1,693 |
1,678 |
1,684 |
-0.59% |
98,800 |
| 2025/1/30 |
1,671 |
1,695 |
1,671 |
1,694 |
+0.71% |
184,000 |
| 2025/1/29 |
1,676 |
1,686 |
1,668 |
1,682 |
+0.84% |
157,100 |
| 2025/1/28 |
1,641 |
1,681 |
1,641 |
1,668 |
+1.03% |
225,000 |
| 2025/1/27 |
1,660 |
1,663 |
1,649 |
1,651 |
+0.12% |
118,400 |
| 2025/1/24 |
1,650 |
1,660 |
1,647 |
1,649 |
+0.00% |
130,300 |
| 2025/1/23 |
1,645 |
1,653 |
1,636 |
1,649 |
+0.06% |
127,700 |
| 2025/1/22 |
1,640 |
1,654 |
1,625 |
1,648 |
+1.67% |
169,200 |
| 2025/1/21 |
1,627 |
1,635 |
1,613 |
1,621 |
+0.50% |
117,700 |
| 2025/1/20 |
1,610 |
1,625 |
1,608 |
1,613 |
+0.81% |
119,700 |
| 2025/1/17 |
1,620 |
1,630 |
1,593 |
1,600 |
-1.54% |
122,900 |
| 2025/1/16 |
1,630 |
1,638 |
1,618 |
1,625 |
-0.31% |
175,300 |
| 2025/1/15 |
1,621 |
1,643 |
1,621 |
1,630 |
+1.05% |
231,200 |
|
