| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,066 |
2,079 |
2,028 |
2,030 |
-1.74% |
14,500 |
| 2025/7/11 |
2,081 |
2,094 |
2,065 |
2,066 |
-0.72% |
11,200 |
| 2025/7/10 |
2,075 |
2,081 |
2,035 |
2,081 |
+0.92% |
16,200 |
| 2025/7/9 |
2,050 |
2,086 |
2,050 |
2,062 |
+1.33% |
12,300 |
| 2025/7/8 |
2,002 |
2,050 |
1,998 |
2,035 |
+0.84% |
16,600 |
| 2025/7/7 |
1,991 |
2,025 |
1,977 |
2,018 |
+0.80% |
15,000 |
| 2025/7/4 |
2,038 |
2,052 |
1,986 |
2,002 |
-1.86% |
43,400 |
| 2025/7/3 |
2,046 |
2,074 |
2,040 |
2,040 |
-0.58% |
13,300 |
| 2025/7/2 |
2,071 |
2,116 |
2,045 |
2,052 |
-2.75% |
27,800 |
| 2025/7/1 |
2,200 |
2,200 |
2,110 |
2,110 |
-4.18% |
43,100 |
| 2025/6/30 |
2,212 |
2,257 |
2,180 |
2,202 |
+0.14% |
21,200 |
| 2025/6/27 |
2,250 |
2,287 |
2,192 |
2,199 |
-1.96% |
42,100 |
| 2025/6/26 |
2,212 |
2,319 |
2,208 |
2,243 |
+0.90% |
53,200 |
| 2025/6/25 |
2,194 |
2,248 |
2,187 |
2,223 |
+1.32% |
40,800 |
| 2025/6/24 |
2,183 |
2,229 |
2,180 |
2,194 |
+2.81% |
51,600 |
| 2025/6/23 |
2,106 |
2,176 |
2,100 |
2,134 |
-0.05% |
35,500 |
| 2025/6/20 |
2,116 |
2,175 |
2,107 |
2,135 |
+0.80% |
47,500 |
| 2025/6/19 |
2,120 |
2,172 |
2,111 |
2,118 |
-0.19% |
42,300 |
| 2025/6/18 |
2,156 |
2,178 |
2,122 |
2,122 |
-2.53% |
39,100 |
| 2025/6/17 |
2,181 |
2,207 |
2,124 |
2,177 |
-0.05% |
35,200 |
| 2025/6/16 |
2,199 |
2,254 |
2,156 |
2,178 |
+0.14% |
51,200 |
| 2025/6/13 |
2,293 |
2,310 |
2,150 |
2,175 |
-6.09% |
99,700 |
| 2025/6/12 |
2,221 |
2,332 |
2,212 |
2,316 |
+4.09% |
66,800 |
| 2025/6/11 |
2,232 |
2,309 |
2,198 |
2,225 |
+1.97% |
111,700 |
| 2025/6/10 |
2,073 |
2,255 |
2,073 |
2,182 |
+5.26% |
158,600 |
| 2025/6/9 |
2,070 |
2,144 |
2,070 |
2,073 |
-0.58% |
74,500 |
| 2025/6/6 |
2,223 |
2,265 |
2,082 |
2,085 |
-6.71% |
138,300 |
| 2025/6/5 |
2,239 |
2,307 |
2,220 |
2,235 |
-1.15% |
56,400 |
| 2025/6/4 |
2,297 |
2,318 |
2,230 |
2,261 |
-0.13% |
74,300 |
| 2025/6/3 |
2,236 |
2,265 |
2,194 |
2,264 |
+1.89% |
57,000 |
| 2025/6/2 |
2,265 |
2,333 |
2,220 |
2,222 |
-1.90% |
84,200 |
| 2025/5/30 |
2,227 |
2,265 |
2,207 |
2,265 |
+0.18% |
144,600 |
| 2025/5/29 |
2,358 |
2,391 |
2,260 |
2,261 |
-4.48% |
123,500 |
| 2025/5/28 |
2,545 |
2,574 |
2,314 |
2,367 |
-2.99% |
261,700 |
| 2025/5/27 |
2,509 |
2,560 |
2,387 |
2,440 |
-3.37% |
190,600 |
| 2025/5/26 |
2,541 |
2,557 |
2,380 |
2,525 |
-1.37% |
215,700 |
| 2025/5/23 |
2,870 |
2,870 |
2,483 |
2,560 |
-11.72% |
407,000 |
| 2025/5/22 |
3,475 |
3,595 |
2,767 |
2,900 |
-9.23% |
1,617,100 |
| 2025/5/21 |
2,889 |
3,195 |
2,761 |
3,195 |
+18.73% |
612,300 |
| 2025/5/20 |
2,691 |
2,691 |
2,691 |
2,691 |
+22.82% |
19,500 |
| 2025/5/19 |
1,755 |
2,191 |
1,740 |
2,191 |
+22.33% |
397,700 |
| 2025/5/16 |
1,837 |
1,843 |
1,782 |
1,791 |
-3.35% |
52,300 |
| 2025/5/15 |
1,776 |
1,877 |
1,776 |
1,853 |
+3.46% |
26,300 |
| 2025/5/14 |
1,821 |
1,898 |
1,764 |
1,791 |
-4.58% |
40,100 |
| 2025/5/13 |
1,866 |
1,894 |
1,831 |
1,877 |
+1.90% |
70,000 |
| 2025/5/12 |
1,891 |
1,900 |
1,841 |
1,842 |
-3.05% |
20,400 |
| 2025/5/9 |
1,851 |
1,914 |
1,834 |
1,900 |
+2.65% |
22,600 |
| 2025/5/8 |
1,908 |
1,919 |
1,851 |
1,851 |
-0.91% |
25,200 |
| 2025/5/7 |
1,811 |
1,885 |
1,802 |
1,868 |
+2.75% |
24,700 |
| 2025/5/2 |
1,845 |
1,845 |
1,777 |
1,818 |
-1.14% |
20,000 |
| 2025/5/1 |
1,806 |
1,840 |
1,803 |
1,839 |
+1.10% |
21,400 |
| 2025/4/30 |
1,819 |
1,822 |
1,775 |
1,819 |
+0.61% |
28,100 |
| 2025/4/28 |
1,820 |
1,829 |
1,773 |
1,808 |
+1.29% |
36,100 |
| 2025/4/25 |
1,760 |
1,808 |
1,760 |
1,785 |
+0.90% |
10,700 |
| 2025/4/24 |
1,801 |
1,847 |
1,758 |
1,769 |
-0.67% |
38,400 |
| 2025/4/23 |
1,794 |
1,809 |
1,764 |
1,781 |
+1.54% |
22,400 |
| 2025/4/22 |
1,769 |
1,797 |
1,752 |
1,754 |
-2.66% |
27,000 |
| 2025/4/21 |
1,791 |
1,830 |
1,763 |
1,802 |
-1.58% |
31,900 |
| 2025/4/18 |
1,855 |
1,873 |
1,798 |
1,831 |
+0.05% |
62,900 |
| 2025/4/17 |
1,909 |
1,969 |
1,737 |
1,830 |
-5.18% |
304,900 |
| 2025/4/16 |
1,632 |
1,930 |
1,573 |
1,930 |
+20.10% |
384,200 |
| 2025/4/15 |
1,627 |
1,645 |
1,607 |
1,607 |
-0.86% |
6,000 |
| 2025/4/14 |
1,689 |
1,689 |
1,621 |
1,621 |
+0.25% |
25,300 |
| 2025/4/11 |
1,460 |
1,620 |
1,447 |
1,617 |
+5.69% |
33,400 |
| 2025/4/10 |
1,555 |
1,590 |
1,526 |
1,530 |
+6.62% |
20,300 |
| 2025/4/9 |
1,466 |
1,466 |
1,364 |
1,435 |
-4.08% |
15,700 |
| 2025/4/8 |
1,395 |
1,500 |
1,395 |
1,496 |
+14.64% |
8,400 |
| 2025/4/7 |
1,379 |
1,400 |
1,300 |
1,305 |
-15.20% |
35,900 |
| 2025/4/4 |
1,595 |
1,651 |
1,455 |
1,539 |
-7.84% |
55,800 |
| 2025/4/3 |
1,635 |
1,720 |
1,621 |
1,670 |
-4.84% |
31,300 |
| 2025/4/2 |
1,710 |
1,789 |
1,665 |
1,755 |
+2.87% |
22,100 |
| 2025/4/1 |
1,755 |
1,808 |
1,706 |
1,706 |
-2.79% |
13,400 |
| 2025/3/31 |
1,761 |
1,844 |
1,724 |
1,755 |
-0.34% |
29,200 |
| 2025/3/28 |
1,856 |
1,875 |
1,761 |
1,761 |
-6.92% |
17,200 |
| 2025/3/27 |
1,895 |
1,915 |
1,800 |
1,892 |
+0.11% |
30,100 |
| 2025/3/26 |
1,845 |
1,911 |
1,805 |
1,890 |
+4.42% |
34,800 |
| 2025/3/25 |
1,769 |
1,852 |
1,769 |
1,810 |
+2.55% |
22,000 |
| 2025/3/24 |
1,744 |
1,780 |
1,714 |
1,765 |
+2.02% |
13,300 |
| 2025/3/21 |
1,740 |
1,740 |
1,697 |
1,730 |
-0.92% |
10,600 |
| 2025/3/19 |
1,760 |
1,780 |
1,741 |
1,746 |
-2.02% |
11,200 |
| 2025/3/18 |
1,705 |
1,847 |
1,705 |
1,782 |
+5.01% |
33,200 |
| 2025/3/17 |
1,674 |
1,702 |
1,674 |
1,697 |
+1.50% |
6,000 |
| 2025/3/14 |
1,655 |
1,686 |
1,655 |
1,672 |
+0.24% |
2,000 |
| 2025/3/13 |
1,680 |
1,698 |
1,650 |
1,668 |
-0.54% |
9,000 |
| 2025/3/12 |
1,670 |
1,692 |
1,666 |
1,677 |
+0.42% |
8,300 |
| 2025/3/11 |
1,665 |
1,700 |
1,640 |
1,670 |
-2.00% |
11,100 |
| 2025/3/10 |
1,695 |
1,731 |
1,671 |
1,704 |
+1.13% |
7,500 |
| 2025/3/7 |
1,721 |
1,721 |
1,668 |
1,685 |
-2.26% |
9,000 |
| 2025/3/6 |
1,719 |
1,747 |
1,684 |
1,724 |
+0.52% |
12,100 |
| 2025/3/5 |
1,665 |
1,715 |
1,665 |
1,715 |
+3.00% |
21,300 |
| 2025/3/4 |
1,701 |
1,707 |
1,641 |
1,665 |
-4.09% |
26,600 |
| 2025/3/3 |
1,730 |
1,780 |
1,719 |
1,736 |
+1.11% |
16,300 |
| 2025/2/28 |
1,757 |
1,770 |
1,702 |
1,717 |
-4.24% |
26,000 |
| 2025/2/27 |
1,823 |
1,850 |
1,770 |
1,793 |
-1.81% |
15,000 |
| 2025/2/26 |
1,943 |
1,943 |
1,790 |
1,826 |
-6.31% |
37,600 |
| 2025/2/25 |
1,973 |
1,989 |
1,946 |
1,949 |
-2.01% |
13,400 |
| 2025/2/21 |
1,912 |
2,082 |
1,912 |
1,989 |
+4.03% |
32,400 |
| 2025/2/20 |
1,948 |
1,960 |
1,910 |
1,912 |
-1.85% |
12,300 |
| 2025/2/19 |
1,973 |
2,015 |
1,948 |
1,948 |
-3.33% |
19,900 |
| 2025/2/18 |
2,017 |
2,120 |
2,000 |
2,015 |
-0.98% |
44,000 |
| 2025/2/17 |
2,215 |
2,255 |
1,951 |
2,035 |
+9.70% |
110,800 |
| 2025/2/14 |
1,620 |
1,918 |
1,585 |
1,855 |
+14.15% |
101,600 |
| 2025/2/13 |
1,585 |
1,625 |
1,585 |
1,625 |
+2.52% |
13,400 |
| 2025/2/12 |
1,594 |
1,594 |
1,579 |
1,585 |
+0.00% |
4,600 |
| 2025/2/10 |
1,589 |
1,590 |
1,568 |
1,585 |
-0.31% |
7,400 |
| 2025/2/7 |
1,570 |
1,594 |
1,570 |
1,590 |
+0.63% |
8,800 |
| 2025/2/6 |
1,555 |
1,580 |
1,552 |
1,580 |
+2.40% |
7,800 |
| 2025/2/5 |
1,525 |
1,551 |
1,520 |
1,543 |
-0.45% |
8,300 |
| 2025/2/4 |
1,531 |
1,560 |
1,520 |
1,550 |
+1.24% |
18,800 |
| 2025/2/3 |
1,587 |
1,587 |
1,530 |
1,531 |
-4.43% |
11,700 |
| 2025/1/31 |
1,589 |
1,616 |
1,570 |
1,602 |
-0.19% |
28,800 |
| 2025/1/30 |
1,614 |
1,628 |
1,605 |
1,605 |
-0.56% |
3,200 |
| 2025/1/29 |
1,642 |
1,642 |
1,614 |
1,614 |
-1.77% |
5,400 |
| 2025/1/28 |
1,620 |
1,643 |
1,585 |
1,643 |
+0.43% |
8,000 |
| 2025/1/27 |
1,649 |
1,650 |
1,617 |
1,636 |
-0.55% |
7,700 |
| 2025/1/24 |
1,599 |
1,647 |
1,599 |
1,645 |
+3.46% |
13,900 |
| 2025/1/23 |
1,599 |
1,599 |
1,576 |
1,590 |
-0.06% |
3,400 |
| 2025/1/22 |
1,511 |
1,605 |
1,511 |
1,591 |
+4.05% |
15,900 |
| 2025/1/21 |
1,530 |
1,530 |
1,511 |
1,529 |
+0.53% |
2,700 |
| 2025/1/20 |
1,510 |
1,521 |
1,500 |
1,521 |
-0.39% |
6,400 |
| 2025/1/17 |
1,518 |
1,529 |
1,491 |
1,527 |
-1.36% |
10,700 |
| 2025/1/16 |
1,551 |
1,560 |
1,518 |
1,548 |
-0.64% |
4,900 |
| 2025/1/15 |
1,532 |
1,558 |
1,516 |
1,558 |
+0.91% |
4,300 |
|
