| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,072 |
2,099 |
2,032 |
2,034 |
-3.69% |
37,400 |
| 2025/7/11 |
2,108 |
2,126 |
2,100 |
2,112 |
+0.00% |
17,400 |
| 2025/7/10 |
2,120 |
2,120 |
2,100 |
2,112 |
+0.14% |
4,400 |
| 2025/7/9 |
2,083 |
2,110 |
2,083 |
2,109 |
+0.76% |
9,100 |
| 2025/7/8 |
2,091 |
2,093 |
2,073 |
2,093 |
+0.67% |
3,300 |
| 2025/7/7 |
2,082 |
2,086 |
2,071 |
2,079 |
-0.19% |
5,900 |
| 2025/7/4 |
2,092 |
2,103 |
2,082 |
2,083 |
-0.62% |
12,500 |
| 2025/7/3 |
2,093 |
2,102 |
2,090 |
2,096 |
+0.14% |
1,000 |
| 2025/7/2 |
2,085 |
2,103 |
2,085 |
2,093 |
+0.14% |
2,500 |
| 2025/7/1 |
2,098 |
2,098 |
2,084 |
2,090 |
-0.05% |
2,500 |
| 2025/6/30 |
2,084 |
2,097 |
2,084 |
2,091 |
+0.14% |
3,900 |
| 2025/6/27 |
2,097 |
2,099 |
2,088 |
2,088 |
-0.38% |
2,700 |
| 2025/6/26 |
2,100 |
2,105 |
2,096 |
2,096 |
-0.24% |
4,600 |
| 2025/6/25 |
2,115 |
2,115 |
2,100 |
2,101 |
-0.76% |
4,600 |
| 2025/6/24 |
2,127 |
2,130 |
2,114 |
2,117 |
-0.19% |
2,000 |
| 2025/6/23 |
2,117 |
2,127 |
2,115 |
2,121 |
-0.93% |
3,200 |
| 2025/6/20 |
2,152 |
2,153 |
2,135 |
2,141 |
-0.23% |
3,300 |
| 2025/6/19 |
2,172 |
2,188 |
2,145 |
2,146 |
-0.79% |
22,900 |
| 2025/6/18 |
2,132 |
2,167 |
2,132 |
2,163 |
+1.50% |
15,300 |
| 2025/6/17 |
2,128 |
2,140 |
2,127 |
2,131 |
+1.00% |
6,300 |
| 2025/6/16 |
2,123 |
2,124 |
2,107 |
2,110 |
-0.57% |
5,500 |
| 2025/6/13 |
2,144 |
2,164 |
2,122 |
2,122 |
-0.61% |
14,700 |
| 2025/6/12 |
2,127 |
2,150 |
2,127 |
2,135 |
+0.28% |
11,300 |
| 2025/6/11 |
2,120 |
2,144 |
2,120 |
2,129 |
+0.42% |
5,600 |
| 2025/6/10 |
2,115 |
2,144 |
2,114 |
2,120 |
+0.24% |
13,400 |
| 2025/6/9 |
2,119 |
2,120 |
2,102 |
2,115 |
-0.09% |
3,600 |
| 2025/6/6 |
2,105 |
2,123 |
2,092 |
2,117 |
+1.39% |
15,300 |
| 2025/6/5 |
2,116 |
2,116 |
2,081 |
2,088 |
-1.32% |
5,700 |
| 2025/6/4 |
2,082 |
2,119 |
2,074 |
2,116 |
+2.07% |
19,000 |
| 2025/6/3 |
2,085 |
2,085 |
2,065 |
2,073 |
-0.58% |
18,300 |
| 2025/6/2 |
2,122 |
2,122 |
2,085 |
2,085 |
-1.74% |
14,900 |
| 2025/5/30 |
2,095 |
2,132 |
2,085 |
2,122 |
+1.29% |
38,600 |
| 2025/5/29 |
2,124 |
2,130 |
2,092 |
2,095 |
-3.46% |
62,600 |
| 2025/5/28 |
2,172 |
2,178 |
2,168 |
2,170 |
-0.09% |
111,700 |
| 2025/5/27 |
2,167 |
2,177 |
2,167 |
2,172 |
+0.09% |
30,300 |
| 2025/5/26 |
2,173 |
2,191 |
2,167 |
2,170 |
-0.14% |
23,600 |
| 2025/5/23 |
2,173 |
2,180 |
2,166 |
2,173 |
-0.18% |
18,500 |
| 2025/5/22 |
2,190 |
2,204 |
2,168 |
2,177 |
-0.59% |
26,600 |
| 2025/5/21 |
2,180 |
2,204 |
2,180 |
2,190 |
-0.23% |
18,700 |
| 2025/5/20 |
2,178 |
2,195 |
2,178 |
2,195 |
+0.78% |
14,600 |
| 2025/5/19 |
2,172 |
2,194 |
2,170 |
2,178 |
+0.09% |
11,600 |
| 2025/5/16 |
2,182 |
2,185 |
2,170 |
2,176 |
-0.27% |
7,800 |
| 2025/5/15 |
2,188 |
2,191 |
2,168 |
2,182 |
-0.27% |
9,300 |
| 2025/5/14 |
2,190 |
2,193 |
2,170 |
2,188 |
-0.09% |
13,100 |
| 2025/5/13 |
2,226 |
2,226 |
2,187 |
2,190 |
-0.36% |
13,300 |
| 2025/5/12 |
2,207 |
2,210 |
2,183 |
2,198 |
-0.41% |
14,100 |
| 2025/5/9 |
2,217 |
2,244 |
2,200 |
2,207 |
+0.41% |
14,300 |
| 2025/5/8 |
2,196 |
2,220 |
2,193 |
2,198 |
-0.27% |
13,600 |
| 2025/5/7 |
2,160 |
2,213 |
2,160 |
2,204 |
+1.75% |
25,000 |
| 2025/5/2 |
2,166 |
2,178 |
2,155 |
2,166 |
+0.37% |
8,000 |
| 2025/5/1 |
2,163 |
2,170 |
2,150 |
2,158 |
-0.23% |
12,900 |
| 2025/4/30 |
2,168 |
2,184 |
2,160 |
2,163 |
+0.05% |
11,900 |
| 2025/4/28 |
2,158 |
2,190 |
2,158 |
2,162 |
+0.70% |
14,900 |
| 2025/4/25 |
2,147 |
2,154 |
2,145 |
2,147 |
+0.00% |
7,100 |
| 2025/4/24 |
2,144 |
2,158 |
2,138 |
2,147 |
+0.19% |
7,100 |
| 2025/4/23 |
2,150 |
2,150 |
2,127 |
2,143 |
+0.00% |
8,100 |
| 2025/4/22 |
2,125 |
2,156 |
2,125 |
2,143 |
+0.33% |
4,500 |
| 2025/4/21 |
2,137 |
2,158 |
2,136 |
2,136 |
-0.05% |
8,900 |
| 2025/4/18 |
2,113 |
2,143 |
2,113 |
2,137 |
+1.18% |
15,000 |
| 2025/4/17 |
2,126 |
2,134 |
2,109 |
2,112 |
-0.66% |
8,400 |
| 2025/4/16 |
2,115 |
2,128 |
2,094 |
2,126 |
+0.47% |
18,800 |
| 2025/4/15 |
2,097 |
2,119 |
2,097 |
2,116 |
+1.00% |
7,300 |
| 2025/4/14 |
2,090 |
2,123 |
2,067 |
2,095 |
+1.40% |
16,600 |
| 2025/4/11 |
2,051 |
2,089 |
2,013 |
2,066 |
+0.00% |
12,500 |
| 2025/4/10 |
2,060 |
2,079 |
2,023 |
2,066 |
+3.40% |
25,300 |
| 2025/4/9 |
2,012 |
2,018 |
1,996 |
1,998 |
-1.48% |
8,100 |
| 2025/4/8 |
1,996 |
2,058 |
1,996 |
2,028 |
+2.27% |
15,100 |
| 2025/4/7 |
1,959 |
2,001 |
1,930 |
1,983 |
-2.75% |
34,700 |
| 2025/4/4 |
2,037 |
2,039 |
1,996 |
2,039 |
-0.10% |
22,400 |
| 2025/4/3 |
2,030 |
2,050 |
2,026 |
2,041 |
-0.83% |
17,600 |
| 2025/4/2 |
2,063 |
2,077 |
2,056 |
2,058 |
-0.24% |
9,900 |
| 2025/4/1 |
2,083 |
2,098 |
2,063 |
2,063 |
+0.10% |
18,000 |
| 2025/3/31 |
2,066 |
2,096 |
2,047 |
2,061 |
-0.24% |
38,600 |
| 2025/3/28 |
2,110 |
2,125 |
2,050 |
2,066 |
-3.05% |
54,400 |
| 2025/3/27 |
2,115 |
2,137 |
2,115 |
2,131 |
+0.33% |
52,400 |
| 2025/3/26 |
2,099 |
2,124 |
2,091 |
2,124 |
+1.19% |
23,200 |
| 2025/3/25 |
2,108 |
2,108 |
2,086 |
2,099 |
+0.00% |
25,500 |
| 2025/3/24 |
2,079 |
2,099 |
2,075 |
2,099 |
+1.75% |
26,600 |
| 2025/3/21 |
2,063 |
2,085 |
2,060 |
2,063 |
+0.24% |
13,600 |
| 2025/3/19 |
2,031 |
2,060 |
2,025 |
2,058 |
+1.33% |
8,600 |
| 2025/3/18 |
2,041 |
2,046 |
2,025 |
2,031 |
+0.00% |
12,600 |
| 2025/3/17 |
2,015 |
2,054 |
2,007 |
2,031 |
+1.55% |
18,000 |
| 2025/3/14 |
1,998 |
2,000 |
1,990 |
2,000 |
+0.65% |
7,000 |
| 2025/3/13 |
1,974 |
1,990 |
1,965 |
1,987 |
+1.38% |
6,200 |
| 2025/3/12 |
1,960 |
1,968 |
1,958 |
1,960 |
+0.26% |
8,300 |
| 2025/3/11 |
1,945 |
1,955 |
1,937 |
1,955 |
+0.36% |
9,200 |
| 2025/3/10 |
1,954 |
1,959 |
1,946 |
1,948 |
+0.57% |
10,300 |
| 2025/3/7 |
1,937 |
1,945 |
1,935 |
1,937 |
+0.00% |
4,500 |
| 2025/3/6 |
1,945 |
1,949 |
1,936 |
1,937 |
+0.26% |
2,900 |
| 2025/3/5 |
1,941 |
1,956 |
1,932 |
1,932 |
-0.51% |
4,300 |
| 2025/3/4 |
1,941 |
1,950 |
1,935 |
1,942 |
+0.05% |
7,100 |
| 2025/3/3 |
1,940 |
1,950 |
1,932 |
1,941 |
+0.62% |
4,000 |
| 2025/2/28 |
1,921 |
1,929 |
1,914 |
1,929 |
+0.00% |
11,600 |
| 2025/2/27 |
1,937 |
1,943 |
1,927 |
1,929 |
-0.41% |
4,200 |
| 2025/2/26 |
1,941 |
1,941 |
1,927 |
1,937 |
+0.10% |
5,900 |
| 2025/2/25 |
1,961 |
1,961 |
1,934 |
1,935 |
+0.42% |
19,500 |
| 2025/2/21 |
1,963 |
1,963 |
1,917 |
1,927 |
+0.21% |
7,900 |
| 2025/2/20 |
1,934 |
1,937 |
1,923 |
1,923 |
+0.05% |
9,200 |
| 2025/2/19 |
1,937 |
1,939 |
1,920 |
1,922 |
-0.41% |
10,500 |
| 2025/2/18 |
1,946 |
1,946 |
1,930 |
1,930 |
-0.26% |
7,700 |
| 2025/2/17 |
1,948 |
1,948 |
1,935 |
1,935 |
-0.26% |
6,000 |
| 2025/2/14 |
1,951 |
1,964 |
1,940 |
1,940 |
-0.26% |
8,100 |
| 2025/2/13 |
1,964 |
1,964 |
1,945 |
1,945 |
-0.31% |
6,300 |
| 2025/2/12 |
1,939 |
1,951 |
1,935 |
1,951 |
+0.62% |
5,200 |
| 2025/2/10 |
1,948 |
1,955 |
1,929 |
1,939 |
-0.10% |
13,200 |
| 2025/2/7 |
1,936 |
1,944 |
1,924 |
1,941 |
+1.04% |
9,700 |
| 2025/2/6 |
1,927 |
1,940 |
1,921 |
1,921 |
-0.16% |
7,900 |
| 2025/2/5 |
1,931 |
1,939 |
1,923 |
1,924 |
+0.21% |
3,300 |
| 2025/2/4 |
1,940 |
1,940 |
1,920 |
1,920 |
-0.36% |
10,500 |
| 2025/2/3 |
1,917 |
1,927 |
1,909 |
1,927 |
+0.52% |
10,900 |
| 2025/1/31 |
1,951 |
1,959 |
1,898 |
1,917 |
+1.70% |
50,200 |
| 2025/1/30 |
1,980 |
1,981 |
1,885 |
1,885 |
-4.80% |
100,500 |
| 2025/1/29 |
2,000 |
2,008 |
1,980 |
1,980 |
-0.50% |
9,800 |
| 2025/1/28 |
1,998 |
2,023 |
1,990 |
1,990 |
-0.40% |
7,500 |
| 2025/1/27 |
1,999 |
2,003 |
1,979 |
1,998 |
+0.55% |
14,000 |
| 2025/1/24 |
1,981 |
1,989 |
1,970 |
1,987 |
+0.30% |
12,900 |
| 2025/1/23 |
1,985 |
1,997 |
1,976 |
1,981 |
+0.05% |
9,400 |
| 2025/1/22 |
1,981 |
1,987 |
1,969 |
1,980 |
+0.15% |
6,600 |
| 2025/1/21 |
1,970 |
1,977 |
1,960 |
1,977 |
+0.41% |
5,800 |
| 2025/1/20 |
1,945 |
1,969 |
1,941 |
1,969 |
+1.23% |
8,000 |
| 2025/1/17 |
1,951 |
1,989 |
1,933 |
1,945 |
-0.87% |
19,300 |
| 2025/1/16 |
1,984 |
1,989 |
1,951 |
1,962 |
-1.56% |
18,500 |
| 2025/1/15 |
1,998 |
2,050 |
1,971 |
1,993 |
+0.00% |
18,300 |
|
