| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,114 |
2,114 |
2,081 |
2,083 |
-1.14% |
79,300 |
| 2025/7/14 |
2,100 |
2,113 |
2,086 |
2,107 |
+0.00% |
87,700 |
| 2025/7/11 |
2,142 |
2,161 |
2,107 |
2,107 |
-1.63% |
107,500 |
| 2025/7/10 |
2,175 |
2,178 |
2,131 |
2,142 |
-0.88% |
168,000 |
| 2025/7/9 |
2,166 |
2,175 |
2,143 |
2,161 |
-0.18% |
117,400 |
| 2025/7/8 |
2,152 |
2,176 |
2,142 |
2,165 |
+1.64% |
124,800 |
| 2025/7/7 |
2,138 |
2,145 |
2,111 |
2,130 |
+0.05% |
156,800 |
| 2025/7/4 |
2,175 |
2,181 |
2,129 |
2,129 |
-2.07% |
171,800 |
| 2025/7/3 |
2,225 |
2,226 |
2,159 |
2,174 |
-1.94% |
183,900 |
| 2025/7/2 |
2,223 |
2,233 |
2,204 |
2,217 |
-1.34% |
143,000 |
| 2025/7/1 |
2,261 |
2,261 |
2,223 |
2,247 |
-0.62% |
69,200 |
| 2025/6/30 |
2,260 |
2,290 |
2,252 |
2,261 |
+0.09% |
96,000 |
| 2025/6/27 |
2,272 |
2,278 |
2,225 |
2,259 |
-0.57% |
186,700 |
| 2025/6/26 |
2,260 |
2,292 |
2,248 |
2,272 |
+0.71% |
154,200 |
| 2025/6/25 |
2,248 |
2,271 |
2,222 |
2,256 |
+1.03% |
198,300 |
| 2025/6/24 |
2,209 |
2,265 |
2,201 |
2,233 |
+3.14% |
237,400 |
| 2025/6/23 |
2,178 |
2,183 |
2,153 |
2,165 |
-0.60% |
102,400 |
| 2025/6/20 |
2,220 |
2,229 |
2,167 |
2,178 |
-2.59% |
714,300 |
| 2025/6/19 |
2,251 |
2,270 |
2,227 |
2,236 |
-1.02% |
118,100 |
| 2025/6/18 |
2,284 |
2,310 |
2,255 |
2,259 |
-1.44% |
165,800 |
| 2025/6/17 |
2,288 |
2,329 |
2,276 |
2,292 |
-0.04% |
117,300 |
| 2025/6/16 |
2,302 |
2,313 |
2,260 |
2,293 |
+0.57% |
154,400 |
| 2025/6/13 |
2,291 |
2,314 |
2,258 |
2,280 |
-0.22% |
290,200 |
| 2025/6/12 |
2,262 |
2,297 |
2,259 |
2,285 |
+2.10% |
209,300 |
| 2025/6/11 |
2,185 |
2,246 |
2,173 |
2,238 |
+3.23% |
188,400 |
| 2025/6/10 |
2,205 |
2,210 |
2,168 |
2,168 |
-1.77% |
137,400 |
| 2025/6/9 |
2,200 |
2,227 |
2,191 |
2,207 |
+2.41% |
167,100 |
| 2025/6/6 |
2,174 |
2,194 |
2,151 |
2,155 |
-0.05% |
174,600 |
| 2025/6/5 |
2,137 |
2,207 |
2,135 |
2,156 |
+1.46% |
249,900 |
| 2025/6/4 |
2,090 |
2,139 |
2,088 |
2,125 |
+1.87% |
169,700 |
| 2025/6/3 |
2,131 |
2,131 |
2,078 |
2,086 |
-1.18% |
122,100 |
| 2025/6/2 |
2,091 |
2,111 |
2,072 |
2,111 |
-0.33% |
177,000 |
| 2025/5/30 |
2,084 |
2,122 |
2,075 |
2,118 |
+1.58% |
162,800 |
| 2025/5/29 |
2,109 |
2,109 |
2,078 |
2,085 |
-0.86% |
118,000 |
| 2025/5/28 |
2,140 |
2,140 |
2,099 |
2,103 |
-0.85% |
104,600 |
| 2025/5/27 |
2,129 |
2,153 |
2,120 |
2,121 |
+0.38% |
125,800 |
| 2025/5/26 |
2,068 |
2,127 |
2,049 |
2,113 |
+3.63% |
99,600 |
| 2025/5/23 |
2,062 |
2,077 |
2,036 |
2,039 |
+0.15% |
95,700 |
| 2025/5/22 |
1,996 |
2,040 |
1,990 |
2,036 |
+0.74% |
114,900 |
| 2025/5/21 |
2,107 |
2,120 |
2,021 |
2,021 |
-4.08% |
156,900 |
| 2025/5/20 |
2,119 |
2,143 |
2,082 |
2,107 |
-2.18% |
209,500 |
| 2025/5/19 |
2,091 |
2,159 |
2,085 |
2,154 |
+2.38% |
198,600 |
| 2025/5/16 |
2,070 |
2,138 |
2,043 |
2,104 |
+3.19% |
189,600 |
| 2025/5/15 |
2,057 |
2,080 |
2,030 |
2,039 |
-1.59% |
112,400 |
| 2025/5/14 |
2,100 |
2,104 |
2,054 |
2,072 |
-1.47% |
156,800 |
| 2025/5/13 |
2,170 |
2,195 |
2,072 |
2,103 |
-1.04% |
280,700 |
| 2025/5/12 |
2,078 |
2,137 |
2,026 |
2,125 |
+1.38% |
387,700 |
| 2025/5/9 |
2,062 |
2,134 |
2,058 |
2,096 |
+1.06% |
221,300 |
| 2025/5/8 |
2,037 |
2,085 |
2,037 |
2,074 |
+1.62% |
148,900 |
| 2025/5/7 |
2,055 |
2,069 |
2,041 |
2,041 |
-0.39% |
94,900 |
| 2025/5/2 |
2,056 |
2,070 |
2,035 |
2,049 |
+0.44% |
104,900 |
| 2025/5/1 |
2,027 |
2,056 |
2,018 |
2,040 |
+0.25% |
127,500 |
| 2025/4/30 |
2,031 |
2,039 |
2,013 |
2,035 |
-0.39% |
161,800 |
| 2025/4/28 |
2,031 |
2,064 |
2,015 |
2,043 |
+2.30% |
151,900 |
| 2025/4/25 |
1,977 |
2,025 |
1,977 |
1,997 |
+0.10% |
184,000 |
| 2025/4/24 |
2,010 |
2,030 |
1,981 |
1,995 |
-1.77% |
125,100 |
| 2025/4/23 |
2,075 |
2,088 |
2,022 |
2,031 |
-1.79% |
153,800 |
| 2025/4/22 |
2,053 |
2,084 |
2,041 |
2,068 |
+0.68% |
121,400 |
| 2025/4/21 |
2,036 |
2,076 |
2,036 |
2,054 |
+0.15% |
142,400 |
| 2025/4/18 |
1,969 |
2,057 |
1,969 |
2,051 |
+6.05% |
287,700 |
| 2025/4/17 |
1,892 |
1,943 |
1,887 |
1,934 |
+0.31% |
156,300 |
| 2025/4/16 |
1,916 |
1,948 |
1,915 |
1,928 |
+0.42% |
122,900 |
| 2025/4/15 |
1,939 |
1,949 |
1,920 |
1,920 |
+0.10% |
145,800 |
| 2025/4/14 |
1,884 |
1,929 |
1,877 |
1,918 |
+3.51% |
255,900 |
| 2025/4/11 |
1,780 |
1,859 |
1,763 |
1,853 |
+0.60% |
151,700 |
| 2025/4/10 |
1,864 |
1,866 |
1,805 |
1,842 |
+5.20% |
172,300 |
| 2025/4/9 |
1,748 |
1,771 |
1,725 |
1,751 |
-3.63% |
197,700 |
| 2025/4/8 |
1,805 |
1,832 |
1,777 |
1,817 |
+5.33% |
187,000 |
| 2025/4/7 |
1,800 |
1,815 |
1,720 |
1,725 |
-9.83% |
263,200 |
| 2025/4/4 |
1,897 |
1,924 |
1,869 |
1,913 |
+0.26% |
285,900 |
| 2025/4/3 |
1,863 |
1,929 |
1,863 |
1,908 |
-1.34% |
198,100 |
| 2025/4/2 |
1,966 |
1,966 |
1,923 |
1,934 |
-0.62% |
123,100 |
| 2025/4/1 |
1,991 |
2,007 |
1,935 |
1,946 |
-1.27% |
136,100 |
| 2025/3/31 |
1,969 |
1,981 |
1,930 |
1,971 |
-1.10% |
199,800 |
| 2025/3/28 |
2,018 |
2,037 |
1,984 |
1,993 |
-2.54% |
165,400 |
| 2025/3/27 |
2,029 |
2,050 |
2,021 |
2,045 |
-0.58% |
138,700 |
| 2025/3/26 |
2,053 |
2,066 |
2,042 |
2,057 |
+0.29% |
140,100 |
| 2025/3/25 |
2,048 |
2,057 |
2,030 |
2,051 |
+0.24% |
99,700 |
| 2025/3/24 |
2,049 |
2,055 |
2,033 |
2,046 |
+0.00% |
101,500 |
| 2025/3/21 |
2,051 |
2,065 |
2,017 |
2,046 |
-0.68% |
260,800 |
| 2025/3/19 |
2,040 |
2,111 |
2,023 |
2,060 |
+0.10% |
210,900 |
| 2025/3/18 |
2,006 |
2,073 |
1,999 |
2,058 |
+3.00% |
248,700 |
| 2025/3/17 |
1,998 |
2,030 |
1,998 |
1,998 |
-0.50% |
162,000 |
| 2025/3/14 |
1,999 |
2,044 |
1,999 |
2,008 |
-0.94% |
182,100 |
| 2025/3/13 |
2,045 |
2,060 |
1,995 |
2,027 |
-0.49% |
209,100 |
| 2025/3/12 |
1,968 |
2,085 |
1,961 |
2,037 |
+2.41% |
383,800 |
| 2025/3/11 |
1,978 |
2,010 |
1,942 |
1,989 |
-1.92% |
370,600 |
| 2025/3/10 |
2,050 |
2,062 |
2,017 |
2,028 |
-2.41% |
368,800 |
| 2025/3/7 |
2,151 |
2,178 |
2,078 |
2,078 |
-4.64% |
273,100 |
| 2025/3/6 |
2,170 |
2,193 |
2,143 |
2,179 |
-0.73% |
207,800 |
| 2025/3/5 |
2,213 |
2,221 |
2,186 |
2,195 |
-1.08% |
243,800 |
| 2025/3/4 |
2,175 |
2,229 |
2,158 |
2,219 |
+1.14% |
183,000 |
| 2025/3/3 |
2,184 |
2,205 |
2,157 |
2,194 |
+1.11% |
136,500 |
| 2025/2/28 |
2,168 |
2,183 |
2,147 |
2,170 |
-1.32% |
155,200 |
| 2025/2/27 |
2,185 |
2,216 |
2,182 |
2,199 |
+0.69% |
123,400 |
| 2025/2/26 |
2,210 |
2,219 |
2,158 |
2,184 |
-1.71% |
148,400 |
| 2025/2/25 |
2,135 |
2,232 |
2,130 |
2,222 |
+2.54% |
199,100 |
| 2025/2/21 |
2,190 |
2,207 |
2,163 |
2,167 |
-2.08% |
262,600 |
| 2025/2/20 |
2,263 |
2,287 |
2,190 |
2,213 |
-1.34% |
286,500 |
| 2025/2/19 |
2,243 |
2,264 |
2,215 |
2,243 |
-1.84% |
319,000 |
| 2025/2/18 |
2,274 |
2,308 |
2,232 |
2,285 |
-1.68% |
312,600 |
| 2025/2/17 |
2,446 |
2,458 |
2,324 |
2,324 |
-5.34% |
201,500 |
| 2025/2/14 |
2,485 |
2,514 |
2,455 |
2,455 |
-0.41% |
107,700 |
| 2025/2/13 |
2,389 |
2,482 |
2,379 |
2,465 |
+3.48% |
201,100 |
| 2025/2/12 |
2,429 |
2,433 |
2,366 |
2,382 |
-0.96% |
102,800 |
| 2025/2/10 |
2,416 |
2,430 |
2,390 |
2,405 |
+0.25% |
113,700 |
| 2025/2/7 |
2,403 |
2,420 |
2,385 |
2,399 |
-0.17% |
134,000 |
| 2025/2/6 |
2,331 |
2,405 |
2,311 |
2,403 |
+2.91% |
231,400 |
| 2025/2/5 |
2,340 |
2,366 |
2,266 |
2,335 |
-0.72% |
358,700 |
| 2025/2/4 |
2,486 |
2,506 |
2,345 |
2,352 |
-2.20% |
260,000 |
| 2025/2/3 |
2,395 |
2,418 |
2,273 |
2,405 |
-4.98% |
399,900 |
| 2025/1/31 |
2,525 |
2,584 |
2,499 |
2,531 |
+0.88% |
309,200 |
| 2025/1/30 |
2,470 |
2,509 |
2,458 |
2,509 |
+0.93% |
202,900 |
| 2025/1/29 |
2,475 |
2,515 |
2,449 |
2,486 |
+1.84% |
196,500 |
| 2025/1/28 |
2,354 |
2,456 |
2,338 |
2,441 |
+3.96% |
208,800 |
| 2025/1/27 |
2,339 |
2,375 |
2,314 |
2,348 |
+1.95% |
196,300 |
| 2025/1/24 |
2,263 |
2,326 |
2,256 |
2,303 |
+1.59% |
154,700 |
| 2025/1/23 |
2,215 |
2,281 |
2,203 |
2,267 |
+2.63% |
170,800 |
| 2025/1/22 |
2,219 |
2,227 |
2,200 |
2,209 |
+0.23% |
77,800 |
| 2025/1/21 |
2,219 |
2,219 |
2,182 |
2,204 |
+0.18% |
50,500 |
| 2025/1/20 |
2,198 |
2,227 |
2,198 |
2,200 |
+0.64% |
129,400 |
| 2025/1/17 |
2,178 |
2,195 |
2,153 |
2,186 |
+0.14% |
111,000 |
| 2025/1/16 |
2,180 |
2,199 |
2,161 |
2,183 |
+1.11% |
147,500 |
|
