| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,121 |
2,144 |
2,120 |
2,126 |
+0.05% |
41,100 |
| 2025/7/11 |
2,125 |
2,138 |
2,116 |
2,125 |
+0.62% |
41,500 |
| 2025/7/10 |
2,154 |
2,155 |
2,107 |
2,112 |
-1.72% |
69,100 |
| 2025/7/9 |
2,127 |
2,157 |
2,127 |
2,149 |
+1.22% |
51,800 |
| 2025/7/8 |
2,114 |
2,140 |
2,114 |
2,123 |
+0.05% |
40,500 |
| 2025/7/7 |
2,130 |
2,139 |
2,106 |
2,122 |
-0.42% |
52,800 |
| 2025/7/4 |
2,140 |
2,157 |
2,131 |
2,131 |
-0.19% |
34,800 |
| 2025/7/3 |
2,130 |
2,149 |
2,130 |
2,135 |
+0.57% |
38,900 |
| 2025/7/2 |
2,130 |
2,139 |
2,123 |
2,123 |
-0.93% |
54,300 |
| 2025/7/1 |
2,185 |
2,187 |
2,142 |
2,143 |
-2.24% |
60,800 |
| 2025/6/30 |
2,204 |
2,219 |
2,183 |
2,192 |
-0.54% |
75,500 |
| 2025/6/27 |
2,182 |
2,213 |
2,179 |
2,204 |
+1.43% |
68,200 |
| 2025/6/26 |
2,151 |
2,195 |
2,140 |
2,173 |
+0.70% |
61,200 |
| 2025/6/25 |
2,164 |
2,167 |
2,139 |
2,158 |
+0.70% |
48,700 |
| 2025/6/24 |
2,180 |
2,182 |
2,138 |
2,143 |
-1.15% |
53,400 |
| 2025/6/23 |
2,160 |
2,177 |
2,139 |
2,168 |
-0.23% |
54,100 |
| 2025/6/20 |
2,186 |
2,203 |
2,167 |
2,173 |
-0.59% |
125,100 |
| 2025/6/19 |
2,190 |
2,190 |
2,162 |
2,186 |
+0.23% |
41,800 |
| 2025/6/18 |
2,173 |
2,203 |
2,166 |
2,181 |
+0.37% |
62,200 |
| 2025/6/17 |
2,134 |
2,176 |
2,125 |
2,173 |
+2.45% |
74,100 |
| 2025/6/16 |
2,152 |
2,161 |
2,115 |
2,121 |
-1.16% |
59,000 |
| 2025/6/13 |
2,186 |
2,200 |
2,134 |
2,146 |
-1.78% |
79,900 |
| 2025/6/12 |
2,192 |
2,196 |
2,171 |
2,185 |
-0.14% |
58,200 |
| 2025/6/11 |
2,163 |
2,191 |
2,157 |
2,188 |
+0.88% |
50,700 |
| 2025/6/10 |
2,143 |
2,187 |
2,143 |
2,169 |
+1.21% |
61,200 |
| 2025/6/9 |
2,133 |
2,148 |
2,121 |
2,143 |
+0.70% |
72,800 |
| 2025/6/6 |
2,161 |
2,168 |
2,128 |
2,128 |
-1.80% |
57,400 |
| 2025/6/5 |
2,200 |
2,224 |
2,167 |
2,167 |
-1.50% |
87,200 |
| 2025/6/4 |
2,123 |
2,225 |
2,110 |
2,200 |
+4.51% |
202,700 |
| 2025/6/3 |
2,103 |
2,133 |
2,101 |
2,105 |
-0.24% |
71,100 |
| 2025/6/2 |
2,108 |
2,112 |
2,087 |
2,110 |
-0.75% |
95,200 |
| 2025/5/30 |
2,088 |
2,137 |
2,087 |
2,126 |
+1.19% |
96,100 |
| 2025/5/29 |
2,097 |
2,113 |
2,089 |
2,101 |
+0.86% |
87,600 |
| 2025/5/28 |
2,156 |
2,164 |
2,083 |
2,083 |
-3.03% |
122,700 |
| 2025/5/27 |
2,146 |
2,151 |
2,129 |
2,148 |
+0.75% |
101,900 |
| 2025/5/26 |
2,149 |
2,159 |
2,132 |
2,132 |
-0.93% |
68,900 |
| 2025/5/23 |
2,143 |
2,178 |
2,142 |
2,152 |
+0.42% |
85,000 |
| 2025/5/22 |
2,090 |
2,148 |
2,077 |
2,143 |
+2.10% |
117,300 |
| 2025/5/21 |
2,117 |
2,145 |
2,095 |
2,099 |
-0.19% |
153,200 |
| 2025/5/20 |
2,116 |
2,149 |
2,100 |
2,103 |
-0.99% |
201,100 |
| 2025/5/19 |
2,183 |
2,183 |
2,119 |
2,124 |
-2.97% |
254,400 |
| 2025/5/16 |
2,110 |
2,239 |
2,110 |
2,189 |
-12.65% |
553,000 |
| 2025/5/15 |
2,521 |
2,554 |
2,452 |
2,506 |
-1.30% |
178,800 |
| 2025/5/14 |
2,555 |
2,573 |
2,513 |
2,539 |
-0.63% |
90,900 |
| 2025/5/13 |
2,559 |
2,575 |
2,550 |
2,555 |
+0.16% |
46,700 |
| 2025/5/12 |
2,567 |
2,579 |
2,492 |
2,551 |
-0.16% |
140,400 |
| 2025/5/9 |
2,547 |
2,594 |
2,547 |
2,555 |
+0.24% |
99,200 |
| 2025/5/8 |
2,546 |
2,549 |
2,523 |
2,549 |
+0.08% |
41,000 |
| 2025/5/7 |
2,536 |
2,571 |
2,517 |
2,547 |
+0.43% |
96,300 |
| 2025/5/2 |
2,549 |
2,571 |
2,520 |
2,536 |
+0.63% |
77,900 |
| 2025/5/1 |
2,542 |
2,554 |
2,520 |
2,520 |
-1.68% |
42,000 |
| 2025/4/30 |
2,588 |
2,598 |
2,543 |
2,563 |
-1.00% |
53,400 |
| 2025/4/28 |
2,572 |
2,601 |
2,570 |
2,589 |
+1.45% |
55,300 |
| 2025/4/25 |
2,519 |
2,561 |
2,517 |
2,552 |
+1.96% |
50,600 |
| 2025/4/24 |
2,510 |
2,535 |
2,503 |
2,503 |
-0.24% |
38,200 |
| 2025/4/23 |
2,504 |
2,528 |
2,498 |
2,509 |
+0.72% |
54,500 |
| 2025/4/22 |
2,466 |
2,491 |
2,459 |
2,491 |
+0.65% |
37,900 |
| 2025/4/21 |
2,491 |
2,497 |
2,464 |
2,475 |
-0.64% |
50,600 |
| 2025/4/18 |
2,449 |
2,504 |
2,449 |
2,491 |
+2.01% |
63,600 |
| 2025/4/17 |
2,432 |
2,447 |
2,407 |
2,442 |
+0.29% |
29,200 |
| 2025/4/16 |
2,460 |
2,480 |
2,421 |
2,435 |
-0.65% |
46,600 |
| 2025/4/15 |
2,489 |
2,508 |
2,451 |
2,451 |
-0.37% |
55,900 |
| 2025/4/14 |
2,450 |
2,491 |
2,450 |
2,460 |
+0.61% |
67,400 |
| 2025/4/11 |
2,315 |
2,445 |
2,314 |
2,445 |
+2.47% |
120,300 |
| 2025/4/10 |
2,378 |
2,401 |
2,354 |
2,386 |
+7.57% |
102,500 |
| 2025/4/9 |
2,250 |
2,280 |
2,165 |
2,218 |
-4.64% |
210,100 |
| 2025/4/8 |
2,222 |
2,362 |
2,222 |
2,326 |
+9.61% |
123,500 |
| 2025/4/7 |
2,122 |
2,195 |
2,072 |
2,122 |
-8.61% |
171,200 |
| 2025/4/4 |
2,351 |
2,360 |
2,251 |
2,322 |
-4.33% |
223,900 |
| 2025/4/3 |
2,436 |
2,466 |
2,406 |
2,427 |
-5.01% |
195,800 |
| 2025/4/2 |
2,589 |
2,590 |
2,534 |
2,555 |
-1.54% |
116,500 |
| 2025/4/1 |
2,656 |
2,656 |
2,585 |
2,595 |
-0.99% |
132,000 |
| 2025/3/31 |
2,708 |
2,710 |
2,621 |
2,621 |
-4.34% |
109,000 |
| 2025/3/28 |
2,730 |
2,779 |
2,730 |
2,740 |
-2.46% |
101,500 |
| 2025/3/27 |
2,796 |
2,809 |
2,771 |
2,809 |
+0.39% |
106,300 |
| 2025/3/26 |
2,803 |
2,814 |
2,794 |
2,798 |
-0.11% |
86,000 |
| 2025/3/25 |
2,803 |
2,810 |
2,798 |
2,801 |
+0.00% |
61,700 |
| 2025/3/24 |
2,820 |
2,821 |
2,799 |
2,801 |
-0.67% |
63,300 |
| 2025/3/21 |
2,829 |
2,840 |
2,820 |
2,820 |
-0.25% |
60,800 |
| 2025/3/19 |
2,821 |
2,842 |
2,821 |
2,827 |
+0.28% |
54,700 |
| 2025/3/18 |
2,810 |
2,841 |
2,806 |
2,819 |
+0.61% |
74,700 |
| 2025/3/17 |
2,799 |
2,819 |
2,792 |
2,802 |
+0.14% |
69,100 |
| 2025/3/14 |
2,799 |
2,809 |
2,787 |
2,798 |
+0.36% |
50,300 |
| 2025/3/13 |
2,771 |
2,801 |
2,768 |
2,788 |
+0.32% |
50,900 |
| 2025/3/12 |
2,766 |
2,779 |
2,751 |
2,779 |
+0.00% |
54,400 |
| 2025/3/11 |
2,749 |
2,792 |
2,749 |
2,779 |
+0.36% |
88,200 |
| 2025/3/10 |
2,746 |
2,796 |
2,746 |
2,769 |
+0.84% |
87,900 |
| 2025/3/7 |
2,822 |
2,846 |
2,746 |
2,746 |
-2.62% |
133,900 |
| 2025/3/6 |
2,790 |
2,822 |
2,785 |
2,820 |
+1.44% |
145,700 |
| 2025/3/5 |
2,661 |
2,809 |
2,661 |
2,780 |
+3.89% |
236,300 |
| 2025/3/4 |
2,670 |
2,678 |
2,630 |
2,676 |
+0.19% |
176,500 |
| 2025/3/3 |
2,675 |
2,694 |
2,658 |
2,671 |
+0.45% |
133,600 |
| 2025/2/28 |
2,699 |
2,717 |
2,627 |
2,659 |
-1.45% |
241,400 |
| 2025/2/27 |
2,668 |
2,710 |
2,665 |
2,698 |
+0.86% |
164,000 |
| 2025/2/26 |
2,676 |
2,692 |
2,652 |
2,675 |
-0.04% |
143,000 |
| 2025/2/25 |
2,620 |
2,688 |
2,611 |
2,676 |
+2.49% |
147,100 |
| 2025/2/21 |
2,630 |
2,637 |
2,603 |
2,611 |
-0.50% |
129,200 |
| 2025/2/20 |
2,659 |
2,659 |
2,597 |
2,624 |
-1.32% |
153,600 |
| 2025/2/19 |
2,663 |
2,673 |
2,640 |
2,659 |
-0.04% |
107,800 |
| 2025/2/18 |
2,659 |
2,704 |
2,644 |
2,660 |
+0.15% |
156,000 |
| 2025/2/17 |
2,732 |
2,733 |
2,656 |
2,656 |
-2.75% |
333,800 |
| 2025/2/14 |
2,800 |
2,800 |
2,711 |
2,731 |
-5.80% |
440,000 |
| 2025/2/13 |
2,887 |
2,913 |
2,883 |
2,899 |
+0.45% |
159,100 |
| 2025/2/12 |
2,867 |
2,898 |
2,834 |
2,886 |
+1.30% |
106,800 |
| 2025/2/10 |
2,888 |
2,905 |
2,830 |
2,849 |
-1.45% |
142,000 |
| 2025/2/7 |
2,876 |
2,905 |
2,868 |
2,891 |
-0.17% |
46,300 |
| 2025/2/6 |
2,878 |
2,904 |
2,863 |
2,896 |
+0.84% |
56,700 |
| 2025/2/5 |
2,835 |
2,878 |
2,828 |
2,872 |
+1.66% |
77,900 |
| 2025/2/4 |
2,823 |
2,855 |
2,821 |
2,825 |
+0.14% |
95,800 |
| 2025/2/3 |
2,898 |
2,902 |
2,820 |
2,821 |
-2.79% |
174,000 |
| 2025/1/31 |
2,960 |
2,966 |
2,898 |
2,902 |
-3.59% |
192,000 |
| 2025/1/30 |
2,987 |
3,015 |
2,942 |
3,010 |
+0.84% |
89,200 |
| 2025/1/29 |
3,025 |
3,025 |
2,981 |
2,985 |
-0.67% |
85,500 |
| 2025/1/28 |
2,981 |
3,065 |
2,981 |
3,005 |
+0.91% |
69,100 |
| 2025/1/27 |
2,987 |
2,998 |
2,963 |
2,978 |
+0.00% |
57,800 |
| 2025/1/24 |
2,930 |
2,990 |
2,930 |
2,978 |
+0.95% |
100,600 |
| 2025/1/23 |
2,915 |
2,950 |
2,892 |
2,950 |
+1.37% |
60,300 |
| 2025/1/22 |
2,919 |
2,932 |
2,902 |
2,910 |
-0.92% |
45,800 |
| 2025/1/21 |
2,935 |
2,937 |
2,887 |
2,937 |
+0.14% |
58,000 |
| 2025/1/20 |
2,876 |
2,938 |
2,876 |
2,933 |
+1.98% |
95,100 |
| 2025/1/17 |
2,870 |
2,888 |
2,839 |
2,876 |
+0.14% |
66,100 |
| 2025/1/16 |
2,891 |
2,896 |
2,868 |
2,872 |
-0.62% |
75,000 |
| 2025/1/15 |
2,902 |
2,920 |
2,880 |
2,890 |
-0.65% |
54,400 |
|
