| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,208 |
2,243 |
2,191 |
2,215 |
-0.23% |
177,300 |
| 2025/7/11 |
2,160 |
2,254 |
2,152 |
2,220 |
+4.32% |
294,900 |
| 2025/7/10 |
2,139 |
2,149 |
2,098 |
2,128 |
-0.47% |
152,900 |
| 2025/7/9 |
2,149 |
2,159 |
2,108 |
2,138 |
+0.38% |
151,100 |
| 2025/7/8 |
2,046 |
2,150 |
2,031 |
2,130 |
+2.50% |
204,500 |
| 2025/7/7 |
2,110 |
2,132 |
2,076 |
2,078 |
-1.24% |
130,500 |
| 2025/7/4 |
2,154 |
2,161 |
2,104 |
2,104 |
-1.73% |
145,900 |
| 2025/7/3 |
2,101 |
2,168 |
2,101 |
2,141 |
+1.95% |
166,800 |
| 2025/7/2 |
2,110 |
2,138 |
2,075 |
2,100 |
-2.78% |
241,700 |
| 2025/7/1 |
2,188 |
2,200 |
2,160 |
2,160 |
-2.61% |
226,200 |
| 2025/6/30 |
2,375 |
2,385 |
2,207 |
2,218 |
-0.89% |
587,900 |
| 2025/6/27 |
2,244 |
2,255 |
2,215 |
2,238 |
+1.27% |
267,400 |
| 2025/6/26 |
2,166 |
2,244 |
2,158 |
2,210 |
+3.03% |
360,400 |
| 2025/6/25 |
2,124 |
2,158 |
2,081 |
2,145 |
+2.39% |
296,500 |
| 2025/6/24 |
2,048 |
2,111 |
2,046 |
2,095 |
+4.28% |
272,000 |
| 2025/6/23 |
2,014 |
2,024 |
1,974 |
2,009 |
-0.79% |
164,400 |
| 2025/6/20 |
2,018 |
2,084 |
2,012 |
2,025 |
+0.95% |
268,000 |
| 2025/6/19 |
2,058 |
2,065 |
2,003 |
2,006 |
-2.29% |
148,400 |
| 2025/6/18 |
2,035 |
2,058 |
2,020 |
2,053 |
-0.10% |
169,800 |
| 2025/6/17 |
1,969 |
2,077 |
1,958 |
2,055 |
+5.28% |
254,800 |
| 2025/6/16 |
1,951 |
1,969 |
1,941 |
1,952 |
+1.56% |
163,000 |
| 2025/6/13 |
2,013 |
2,018 |
1,921 |
1,922 |
-5.18% |
269,400 |
| 2025/6/12 |
2,038 |
2,065 |
2,018 |
2,027 |
-0.49% |
193,000 |
| 2025/6/11 |
1,990 |
2,056 |
1,976 |
2,037 |
+4.19% |
287,000 |
| 2025/6/10 |
1,955 |
2,018 |
1,955 |
1,955 |
+0.77% |
323,600 |
| 2025/6/9 |
1,967 |
1,992 |
1,926 |
1,940 |
+2.16% |
214,600 |
| 2025/6/6 |
1,908 |
1,927 |
1,899 |
1,899 |
-0.73% |
80,100 |
| 2025/6/5 |
1,862 |
1,960 |
1,862 |
1,913 |
+2.57% |
172,500 |
| 2025/6/4 |
1,886 |
1,913 |
1,862 |
1,865 |
+0.38% |
98,300 |
| 2025/6/3 |
1,868 |
1,882 |
1,852 |
1,858 |
+0.43% |
100,500 |
| 2025/6/2 |
1,877 |
1,898 |
1,847 |
1,850 |
-3.50% |
131,100 |
| 2025/5/30 |
1,844 |
1,939 |
1,841 |
1,917 |
+1.81% |
281,100 |
| 2025/5/29 |
1,886 |
1,924 |
1,876 |
1,883 |
+0.37% |
188,500 |
| 2025/5/28 |
1,924 |
1,924 |
1,872 |
1,876 |
-0.85% |
125,700 |
| 2025/5/27 |
1,929 |
1,943 |
1,888 |
1,892 |
-0.58% |
155,000 |
| 2025/5/26 |
1,841 |
1,923 |
1,832 |
1,903 |
+4.16% |
218,100 |
| 2025/5/23 |
1,799 |
1,864 |
1,793 |
1,827 |
+0.72% |
146,900 |
| 2025/5/22 |
1,781 |
1,834 |
1,769 |
1,814 |
-1.20% |
136,900 |
| 2025/5/21 |
1,882 |
1,895 |
1,836 |
1,836 |
-3.97% |
140,700 |
| 2025/5/20 |
1,880 |
1,956 |
1,875 |
1,912 |
+1.54% |
176,000 |
| 2025/5/19 |
1,921 |
1,932 |
1,873 |
1,883 |
-2.33% |
146,700 |
| 2025/5/16 |
1,950 |
1,966 |
1,883 |
1,928 |
-0.10% |
250,000 |
| 2025/5/15 |
2,032 |
2,078 |
1,899 |
1,930 |
-1.13% |
381,100 |
| 2025/5/14 |
1,947 |
1,980 |
1,890 |
1,952 |
+0.88% |
326,000 |
| 2025/5/13 |
1,921 |
1,946 |
1,880 |
1,935 |
+3.04% |
284,200 |
| 2025/5/12 |
1,780 |
1,878 |
1,776 |
1,878 |
+6.28% |
188,400 |
| 2025/5/9 |
1,764 |
1,785 |
1,742 |
1,767 |
+1.73% |
99,500 |
| 2025/5/8 |
1,720 |
1,741 |
1,711 |
1,737 |
+1.28% |
119,400 |
| 2025/5/7 |
1,718 |
1,743 |
1,712 |
1,715 |
-0.17% |
124,600 |
| 2025/5/2 |
1,757 |
1,766 |
1,713 |
1,718 |
-2.16% |
90,000 |
| 2025/5/1 |
1,741 |
1,768 |
1,735 |
1,756 |
+0.86% |
78,000 |
| 2025/4/30 |
1,758 |
1,768 |
1,714 |
1,741 |
-0.97% |
110,200 |
| 2025/4/28 |
1,823 |
1,832 |
1,758 |
1,758 |
+0.51% |
142,900 |
| 2025/4/25 |
1,693 |
1,763 |
1,691 |
1,749 |
+5.17% |
167,300 |
| 2025/4/24 |
1,660 |
1,679 |
1,649 |
1,663 |
+2.02% |
97,300 |
| 2025/4/23 |
1,659 |
1,659 |
1,613 |
1,630 |
+3.23% |
121,000 |
| 2025/4/22 |
1,578 |
1,597 |
1,572 |
1,579 |
-0.69% |
111,300 |
| 2025/4/21 |
1,584 |
1,616 |
1,572 |
1,590 |
-1.00% |
78,000 |
| 2025/4/18 |
1,605 |
1,613 |
1,588 |
1,606 |
+0.06% |
76,600 |
| 2025/4/17 |
1,588 |
1,613 |
1,576 |
1,605 |
+1.07% |
140,100 |
| 2025/4/16 |
1,640 |
1,661 |
1,582 |
1,588 |
-5.02% |
166,400 |
| 2025/4/15 |
1,669 |
1,692 |
1,665 |
1,672 |
-0.59% |
107,000 |
| 2025/4/14 |
1,675 |
1,715 |
1,670 |
1,682 |
+1.75% |
185,500 |
| 2025/4/11 |
1,556 |
1,662 |
1,519 |
1,653 |
+3.18% |
254,800 |
| 2025/4/10 |
1,661 |
1,661 |
1,570 |
1,602 |
+11.17% |
256,200 |
| 2025/4/9 |
1,441 |
1,457 |
1,395 |
1,441 |
-4.06% |
264,900 |
| 2025/4/8 |
1,435 |
1,539 |
1,435 |
1,502 |
+11.09% |
304,100 |
| 2025/4/7 |
1,357 |
1,386 |
1,302 |
1,352 |
-13.17% |
562,800 |
| 2025/4/4 |
1,620 |
1,646 |
1,518 |
1,557 |
-7.92% |
381,800 |
| 2025/4/3 |
1,698 |
1,715 |
1,653 |
1,691 |
-6.99% |
359,600 |
| 2025/4/2 |
1,820 |
1,837 |
1,811 |
1,818 |
+0.00% |
158,500 |
| 2025/4/1 |
1,849 |
1,855 |
1,815 |
1,818 |
-1.36% |
186,500 |
| 2025/3/31 |
1,893 |
1,907 |
1,838 |
1,843 |
-6.45% |
289,700 |
| 2025/3/28 |
2,003 |
2,021 |
1,970 |
1,970 |
-2.23% |
171,900 |
| 2025/3/27 |
2,047 |
2,050 |
2,005 |
2,015 |
-2.56% |
184,200 |
| 2025/3/26 |
2,053 |
2,078 |
2,050 |
2,068 |
+0.63% |
97,200 |
| 2025/3/25 |
2,060 |
2,090 |
2,053 |
2,055 |
+0.05% |
93,800 |
| 2025/3/24 |
2,114 |
2,119 |
2,054 |
2,054 |
-2.42% |
178,600 |
| 2025/3/21 |
2,063 |
2,120 |
2,040 |
2,105 |
+1.06% |
147,100 |
| 2025/3/19 |
2,138 |
2,141 |
2,080 |
2,083 |
-4.01% |
277,300 |
| 2025/3/18 |
2,173 |
2,176 |
2,144 |
2,170 |
+0.51% |
146,400 |
| 2025/3/17 |
2,220 |
2,237 |
2,158 |
2,159 |
-1.95% |
150,300 |
| 2025/3/14 |
2,163 |
2,217 |
2,163 |
2,202 |
+0.41% |
163,200 |
| 2025/3/13 |
2,130 |
2,207 |
2,124 |
2,193 |
+4.63% |
233,600 |
| 2025/3/12 |
2,068 |
2,104 |
2,058 |
2,096 |
+0.82% |
326,200 |
| 2025/3/11 |
2,074 |
2,084 |
2,024 |
2,079 |
-1.89% |
179,200 |
| 2025/3/10 |
2,102 |
2,146 |
2,078 |
2,119 |
+0.52% |
121,900 |
| 2025/3/7 |
2,165 |
2,207 |
2,095 |
2,108 |
-0.33% |
296,200 |
| 2025/3/6 |
2,162 |
2,185 |
2,111 |
2,115 |
-2.22% |
225,700 |
| 2025/3/5 |
2,200 |
2,224 |
2,160 |
2,163 |
-0.41% |
163,700 |
| 2025/3/4 |
2,199 |
2,207 |
2,139 |
2,172 |
-3.12% |
225,700 |
| 2025/3/3 |
2,370 |
2,396 |
2,236 |
2,242 |
-3.49% |
473,100 |
| 2025/2/28 |
2,436 |
2,451 |
2,260 |
2,323 |
-7.38% |
673,900 |
| 2025/2/27 |
2,307 |
2,525 |
2,305 |
2,508 |
+9.42% |
704,400 |
| 2025/2/26 |
2,338 |
2,366 |
2,247 |
2,292 |
+1.42% |
383,800 |
| 2025/2/25 |
2,200 |
2,308 |
2,200 |
2,260 |
+0.53% |
310,500 |
| 2025/2/21 |
2,240 |
2,300 |
2,228 |
2,248 |
-1.83% |
193,300 |
| 2025/2/20 |
2,369 |
2,385 |
2,287 |
2,290 |
-1.89% |
252,500 |
| 2025/2/19 |
2,310 |
2,351 |
2,273 |
2,334 |
+1.21% |
212,800 |
| 2025/2/18 |
2,380 |
2,413 |
2,285 |
2,306 |
-3.27% |
458,300 |
| 2025/2/17 |
2,194 |
2,431 |
2,188 |
2,384 |
+13.85% |
1,329,900 |
| 2025/2/14 |
2,115 |
2,141 |
2,085 |
2,094 |
-1.09% |
268,900 |
| 2025/2/13 |
2,080 |
2,150 |
2,056 |
2,117 |
+1.49% |
331,600 |
| 2025/2/12 |
2,175 |
2,199 |
2,053 |
2,086 |
+2.41% |
664,700 |
| 2025/2/10 |
1,998 |
2,053 |
1,973 |
2,037 |
+0.64% |
150,300 |
| 2025/2/7 |
2,020 |
2,040 |
1,995 |
2,024 |
-0.34% |
121,000 |
| 2025/2/6 |
1,996 |
2,033 |
1,992 |
2,031 |
+1.80% |
109,400 |
| 2025/2/5 |
1,998 |
2,017 |
1,981 |
1,995 |
+0.50% |
132,000 |
| 2025/2/4 |
2,002 |
2,033 |
1,976 |
1,985 |
+0.25% |
219,500 |
| 2025/2/3 |
2,047 |
2,062 |
1,980 |
1,980 |
-4.76% |
377,300 |
| 2025/1/31 |
2,067 |
2,089 |
2,052 |
2,079 |
+0.58% |
154,500 |
| 2025/1/30 |
2,052 |
2,077 |
2,045 |
2,067 |
-0.10% |
131,800 |
| 2025/1/29 |
2,080 |
2,081 |
2,044 |
2,069 |
+0.73% |
164,900 |
| 2025/1/28 |
2,038 |
2,095 |
2,030 |
2,054 |
-1.63% |
230,600 |
| 2025/1/27 |
2,126 |
2,134 |
2,088 |
2,088 |
-1.74% |
264,500 |
| 2025/1/24 |
2,166 |
2,168 |
2,122 |
2,125 |
-1.39% |
200,900 |
| 2025/1/23 |
2,223 |
2,231 |
2,131 |
2,155 |
-3.02% |
357,800 |
| 2025/1/22 |
2,199 |
2,230 |
2,170 |
2,222 |
+2.73% |
327,300 |
| 2025/1/21 |
2,199 |
2,207 |
2,154 |
2,163 |
-0.64% |
246,000 |
| 2025/1/20 |
2,101 |
2,186 |
2,096 |
2,177 |
+3.62% |
217,600 |
| 2025/1/17 |
2,070 |
2,124 |
2,060 |
2,101 |
-0.10% |
200,400 |
| 2025/1/16 |
2,063 |
2,119 |
2,056 |
2,103 |
+3.44% |
208,200 |
| 2025/1/15 |
2,039 |
2,092 |
2,031 |
2,033 |
-0.29% |
242,200 |
|
