| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,288 |
2,345 |
2,288 |
2,335 |
+1.48% |
389,800 |
| 2025/7/11 |
2,300 |
2,324 |
2,291 |
2,301 |
+0.09% |
368,200 |
| 2025/7/10 |
2,300 |
2,300 |
2,276 |
2,299 |
+0.22% |
290,800 |
| 2025/7/9 |
2,293 |
2,305 |
2,277 |
2,294 |
+0.31% |
256,900 |
| 2025/7/8 |
2,276 |
2,288 |
2,266 |
2,287 |
+0.26% |
205,200 |
| 2025/7/7 |
2,260 |
2,295 |
2,260 |
2,281 |
+0.84% |
165,900 |
| 2025/7/4 |
2,286 |
2,290 |
2,257 |
2,262 |
-1.05% |
186,500 |
| 2025/7/3 |
2,278 |
2,296 |
2,276 |
2,286 |
+0.26% |
124,900 |
| 2025/7/2 |
2,279 |
2,299 |
2,273 |
2,280 |
+0.31% |
200,800 |
| 2025/7/1 |
2,299 |
2,299 |
2,272 |
2,273 |
-0.31% |
229,800 |
| 2025/6/30 |
2,285 |
2,298 |
2,277 |
2,280 |
+0.22% |
266,700 |
| 2025/6/27 |
2,299 |
2,309 |
2,270 |
2,275 |
+0.57% |
206,500 |
| 2025/6/26 |
2,278 |
2,312 |
2,261 |
2,262 |
-0.70% |
328,200 |
| 2025/6/25 |
2,249 |
2,284 |
2,226 |
2,278 |
+2.29% |
402,800 |
| 2025/6/24 |
2,171 |
2,232 |
2,167 |
2,227 |
+4.07% |
370,000 |
| 2025/6/23 |
2,130 |
2,144 |
2,114 |
2,140 |
-0.05% |
149,700 |
| 2025/6/20 |
2,148 |
2,151 |
2,140 |
2,141 |
-0.83% |
183,200 |
| 2025/6/19 |
2,181 |
2,191 |
2,148 |
2,159 |
-1.19% |
126,300 |
| 2025/6/18 |
2,183 |
2,192 |
2,171 |
2,185 |
+0.74% |
133,900 |
| 2025/6/17 |
2,160 |
2,180 |
2,156 |
2,169 |
+0.88% |
155,800 |
| 2025/6/16 |
2,156 |
2,166 |
2,146 |
2,150 |
+0.42% |
139,800 |
| 2025/6/13 |
2,185 |
2,185 |
2,141 |
2,141 |
-1.34% |
158,600 |
| 2025/6/12 |
2,171 |
2,192 |
2,158 |
2,170 |
-0.82% |
147,900 |
| 2025/6/11 |
2,166 |
2,195 |
2,165 |
2,188 |
+0.92% |
188,700 |
| 2025/6/10 |
2,169 |
2,188 |
2,166 |
2,168 |
+0.56% |
151,600 |
| 2025/6/9 |
2,154 |
2,165 |
2,146 |
2,156 |
+0.75% |
158,400 |
| 2025/6/6 |
2,166 |
2,166 |
2,134 |
2,140 |
-0.93% |
269,200 |
| 2025/6/5 |
2,175 |
2,184 |
2,153 |
2,160 |
-1.14% |
189,800 |
| 2025/6/4 |
2,205 |
2,225 |
2,180 |
2,185 |
-1.35% |
277,000 |
| 2025/6/3 |
2,230 |
2,241 |
2,212 |
2,215 |
-1.51% |
220,400 |
| 2025/6/2 |
2,245 |
2,261 |
2,232 |
2,249 |
+0.36% |
170,800 |
| 2025/5/30 |
2,241 |
2,257 |
2,229 |
2,241 |
-0.93% |
289,400 |
| 2025/5/29 |
2,302 |
2,306 |
2,262 |
2,262 |
-1.74% |
266,100 |
| 2025/5/28 |
2,345 |
2,357 |
2,302 |
2,302 |
+0.04% |
458,400 |
| 2025/5/27 |
2,285 |
2,310 |
2,281 |
2,301 |
+1.14% |
275,200 |
| 2025/5/26 |
2,270 |
2,282 |
2,256 |
2,275 |
+1.56% |
251,400 |
| 2025/5/23 |
2,207 |
2,249 |
2,204 |
2,240 |
+1.27% |
242,000 |
| 2025/5/22 |
2,222 |
2,252 |
2,212 |
2,212 |
+0.23% |
257,500 |
| 2025/5/21 |
2,220 |
2,228 |
2,198 |
2,207 |
-0.09% |
251,500 |
| 2025/5/20 |
2,223 |
2,234 |
2,206 |
2,209 |
-1.38% |
209,100 |
| 2025/5/19 |
2,284 |
2,297 |
2,240 |
2,240 |
-1.67% |
319,300 |
| 2025/5/16 |
2,286 |
2,289 |
2,250 |
2,278 |
+0.13% |
248,300 |
| 2025/5/15 |
2,245 |
2,276 |
2,238 |
2,275 |
+0.49% |
298,300 |
| 2025/5/14 |
2,244 |
2,282 |
2,231 |
2,264 |
+2.44% |
433,200 |
| 2025/5/13 |
2,170 |
2,243 |
2,168 |
2,210 |
+2.31% |
383,900 |
| 2025/5/12 |
2,139 |
2,161 |
2,126 |
2,160 |
+0.93% |
187,300 |
| 2025/5/9 |
2,100 |
2,146 |
2,091 |
2,140 |
+2.39% |
281,900 |
| 2025/5/8 |
2,082 |
2,090 |
2,064 |
2,090 |
+0.19% |
338,300 |
| 2025/5/7 |
2,109 |
2,116 |
2,086 |
2,086 |
-1.56% |
507,500 |
| 2025/5/2 |
2,080 |
2,124 |
2,076 |
2,119 |
+0.52% |
285,400 |
| 2025/5/1 |
2,095 |
2,124 |
2,086 |
2,108 |
+1.79% |
345,400 |
| 2025/4/30 |
2,055 |
2,071 |
2,036 |
2,071 |
+0.53% |
349,000 |
| 2025/4/28 |
2,050 |
2,065 |
2,038 |
2,060 |
+1.28% |
245,300 |
| 2025/4/25 |
2,033 |
2,052 |
2,023 |
2,034 |
+0.30% |
263,600 |
| 2025/4/24 |
2,039 |
2,059 |
2,025 |
2,028 |
+0.35% |
227,100 |
| 2025/4/23 |
2,007 |
2,023 |
1,984 |
2,021 |
+2.33% |
384,200 |
| 2025/4/22 |
1,968 |
1,983 |
1,962 |
1,975 |
-0.40% |
408,100 |
| 2025/4/21 |
2,010 |
2,017 |
1,983 |
1,983 |
-2.07% |
470,200 |
| 2025/4/18 |
2,040 |
2,042 |
2,015 |
2,025 |
+0.15% |
282,900 |
| 2025/4/17 |
2,030 |
2,037 |
1,994 |
2,022 |
-0.39% |
498,500 |
| 2025/4/16 |
2,050 |
2,073 |
2,009 |
2,030 |
-0.98% |
498,200 |
| 2025/4/15 |
2,050 |
2,132 |
2,036 |
2,050 |
-4.03% |
1,315,400 |
| 2025/4/14 |
2,149 |
2,172 |
2,136 |
2,136 |
+1.57% |
420,300 |
| 2025/4/11 |
2,080 |
2,112 |
2,048 |
2,103 |
-0.94% |
298,500 |
| 2025/4/10 |
2,138 |
2,138 |
2,096 |
2,123 |
+4.94% |
281,100 |
| 2025/4/9 |
2,032 |
2,043 |
1,992 |
2,023 |
-1.08% |
274,200 |
| 2025/4/8 |
2,023 |
2,071 |
2,016 |
2,045 |
+4.07% |
338,200 |
| 2025/4/7 |
1,952 |
2,010 |
1,943 |
1,965 |
-6.52% |
548,900 |
| 2025/4/4 |
2,138 |
2,144 |
2,072 |
2,102 |
-2.46% |
452,500 |
| 2025/4/3 |
2,134 |
2,173 |
2,125 |
2,155 |
-2.22% |
301,500 |
| 2025/4/2 |
2,246 |
2,260 |
2,200 |
2,204 |
-1.03% |
255,100 |
| 2025/4/1 |
2,253 |
2,259 |
2,227 |
2,227 |
-0.31% |
186,300 |
| 2025/3/31 |
2,275 |
2,276 |
2,228 |
2,234 |
-2.83% |
323,000 |
| 2025/3/28 |
2,297 |
2,310 |
2,282 |
2,299 |
+0.74% |
252,600 |
| 2025/3/27 |
2,292 |
2,294 |
2,264 |
2,282 |
-0.35% |
222,800 |
| 2025/3/26 |
2,282 |
2,299 |
2,279 |
2,290 |
+1.19% |
371,500 |
| 2025/3/25 |
2,274 |
2,283 |
2,263 |
2,263 |
-0.09% |
180,100 |
| 2025/3/24 |
2,272 |
2,284 |
2,258 |
2,265 |
+0.00% |
229,200 |
| 2025/3/21 |
2,267 |
2,274 |
2,250 |
2,265 |
-0.22% |
281,000 |
| 2025/3/19 |
2,240 |
2,270 |
2,240 |
2,270 |
+1.70% |
290,700 |
| 2025/3/18 |
2,233 |
2,239 |
2,226 |
2,232 |
+0.54% |
203,600 |
| 2025/3/17 |
2,223 |
2,239 |
2,211 |
2,220 |
-0.09% |
255,500 |
| 2025/3/14 |
2,200 |
2,227 |
2,200 |
2,222 |
+1.23% |
304,200 |
| 2025/3/13 |
2,200 |
2,220 |
2,192 |
2,195 |
-1.08% |
306,800 |
| 2025/3/12 |
2,250 |
2,261 |
2,208 |
2,219 |
-1.16% |
363,900 |
| 2025/3/11 |
2,245 |
2,257 |
2,221 |
2,245 |
+0.00% |
395,100 |
| 2025/3/10 |
2,218 |
2,253 |
2,200 |
2,245 |
+2.00% |
448,100 |
| 2025/3/7 |
2,181 |
2,226 |
2,177 |
2,201 |
+1.01% |
478,200 |
| 2025/3/6 |
2,180 |
2,197 |
2,170 |
2,179 |
+1.11% |
276,400 |
| 2025/3/5 |
2,160 |
2,168 |
2,136 |
2,155 |
-0.42% |
259,800 |
| 2025/3/4 |
2,167 |
2,172 |
2,136 |
2,164 |
-0.14% |
273,700 |
| 2025/3/3 |
2,135 |
2,168 |
2,122 |
2,167 |
+1.50% |
404,800 |
| 2025/2/28 |
2,181 |
2,194 |
2,135 |
2,135 |
-2.47% |
598,500 |
| 2025/2/27 |
2,175 |
2,197 |
2,171 |
2,189 |
-1.57% |
465,000 |
| 2025/2/26 |
2,203 |
2,232 |
2,195 |
2,224 |
+0.77% |
1,101,100 |
| 2025/2/25 |
2,189 |
2,218 |
2,187 |
2,207 |
+0.09% |
583,400 |
| 2025/2/21 |
2,196 |
2,211 |
2,188 |
2,205 |
-0.09% |
463,400 |
| 2025/2/20 |
2,236 |
2,238 |
2,207 |
2,207 |
-1.43% |
450,300 |
| 2025/2/19 |
2,240 |
2,246 |
2,235 |
2,239 |
-0.13% |
222,800 |
| 2025/2/18 |
2,239 |
2,256 |
2,235 |
2,242 |
+0.45% |
245,300 |
| 2025/2/17 |
2,251 |
2,260 |
2,232 |
2,232 |
-0.49% |
299,000 |
| 2025/2/14 |
2,265 |
2,267 |
2,243 |
2,243 |
-1.41% |
298,300 |
| 2025/2/13 |
2,241 |
2,275 |
2,228 |
2,275 |
+1.11% |
366,400 |
| 2025/2/12 |
2,240 |
2,250 |
2,234 |
2,250 |
+0.67% |
443,200 |
| 2025/2/10 |
2,217 |
2,238 |
2,212 |
2,235 |
+1.09% |
314,900 |
| 2025/2/7 |
2,234 |
2,234 |
2,205 |
2,211 |
-1.29% |
506,100 |
| 2025/2/6 |
2,218 |
2,240 |
2,213 |
2,240 |
+0.00% |
328,100 |
| 2025/2/5 |
2,235 |
2,245 |
2,222 |
2,240 |
+1.08% |
346,200 |
| 2025/2/4 |
2,248 |
2,255 |
2,214 |
2,216 |
-0.98% |
527,000 |
| 2025/2/3 |
2,310 |
2,312 |
2,238 |
2,238 |
-3.58% |
743,400 |
| 2025/1/31 |
2,344 |
2,346 |
2,317 |
2,321 |
-1.98% |
416,000 |
| 2025/1/30 |
2,330 |
2,370 |
2,329 |
2,368 |
+1.11% |
375,300 |
| 2025/1/29 |
2,365 |
2,365 |
2,335 |
2,342 |
-0.97% |
322,600 |
| 2025/1/28 |
2,379 |
2,389 |
2,352 |
2,365 |
-0.96% |
319,300 |
| 2025/1/27 |
2,358 |
2,393 |
2,350 |
2,388 |
+2.45% |
368,100 |
| 2025/1/24 |
2,320 |
2,350 |
2,313 |
2,331 |
+0.95% |
322,600 |
| 2025/1/23 |
2,325 |
2,337 |
2,298 |
2,309 |
-0.69% |
360,200 |
| 2025/1/22 |
2,340 |
2,340 |
2,309 |
2,325 |
-0.34% |
302,100 |
| 2025/1/21 |
2,335 |
2,336 |
2,304 |
2,333 |
+0.47% |
292,900 |
| 2025/1/20 |
2,321 |
2,335 |
2,303 |
2,322 |
+0.26% |
413,700 |
| 2025/1/17 |
2,289 |
2,322 |
2,283 |
2,316 |
+1.85% |
415,900 |
| 2025/1/16 |
2,323 |
2,338 |
2,269 |
2,274 |
-0.92% |
784,400 |
| 2025/1/15 |
2,388 |
2,388 |
2,282 |
2,295 |
-8.13% |
1,652,700 |
|
