| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
2,103 |
2,117 |
2,100 |
2,105 |
+0.48% |
168,400 |
| 2025/7/8 |
2,110 |
2,113 |
2,094 |
2,095 |
-0.66% |
214,000 |
| 2025/7/7 |
2,122 |
2,124 |
2,106 |
2,109 |
-0.38% |
104,300 |
| 2025/7/4 |
2,127 |
2,130 |
2,114 |
2,117 |
-0.42% |
106,800 |
| 2025/7/3 |
2,135 |
2,136 |
2,116 |
2,126 |
-0.65% |
127,600 |
| 2025/7/2 |
2,115 |
2,142 |
2,114 |
2,140 |
+0.80% |
163,100 |
| 2025/7/1 |
2,126 |
2,134 |
2,117 |
2,123 |
-0.28% |
139,900 |
| 2025/6/30 |
2,128 |
2,137 |
2,121 |
2,129 |
+0.80% |
214,800 |
| 2025/6/27 |
2,109 |
2,119 |
2,102 |
2,112 |
+0.19% |
375,600 |
| 2025/6/26 |
2,093 |
2,109 |
2,090 |
2,108 |
+0.72% |
188,900 |
| 2025/6/25 |
2,103 |
2,110 |
2,092 |
2,093 |
-0.48% |
200,200 |
| 2025/6/24 |
2,117 |
2,118 |
2,100 |
2,103 |
-0.24% |
174,000 |
| 2025/6/23 |
2,096 |
2,108 |
2,096 |
2,108 |
+0.57% |
145,300 |
| 2025/6/20 |
2,116 |
2,116 |
2,095 |
2,096 |
-0.95% |
444,700 |
| 2025/6/19 |
2,125 |
2,125 |
2,109 |
2,116 |
-0.28% |
127,500 |
| 2025/6/18 |
2,120 |
2,131 |
2,113 |
2,122 |
+0.19% |
209,000 |
| 2025/6/17 |
2,135 |
2,139 |
2,118 |
2,118 |
-0.89% |
131,000 |
| 2025/6/16 |
2,131 |
2,148 |
2,129 |
2,137 |
+0.94% |
149,700 |
| 2025/6/13 |
2,144 |
2,148 |
2,117 |
2,117 |
-1.49% |
252,400 |
| 2025/6/12 |
2,172 |
2,179 |
2,147 |
2,149 |
-1.10% |
157,500 |
| 2025/6/11 |
2,163 |
2,181 |
2,157 |
2,173 |
+0.46% |
181,700 |
| 2025/6/10 |
2,154 |
2,165 |
2,141 |
2,163 |
+0.42% |
342,700 |
| 2025/6/9 |
2,165 |
2,168 |
2,154 |
2,154 |
-0.37% |
168,100 |
| 2025/6/6 |
2,154 |
2,164 |
2,151 |
2,162 |
+0.32% |
259,000 |
| 2025/6/5 |
2,158 |
2,160 |
2,145 |
2,155 |
-0.46% |
242,900 |
| 2025/6/4 |
2,171 |
2,173 |
2,151 |
2,165 |
-0.73% |
206,000 |
| 2025/6/3 |
2,178 |
2,181 |
2,175 |
2,181 |
+0.14% |
174,200 |
| 2025/6/2 |
2,181 |
2,184 |
2,174 |
2,178 |
-0.14% |
180,800 |
| 2025/5/30 |
2,177 |
2,191 |
2,177 |
2,181 |
+0.05% |
288,900 |
| 2025/5/29 |
2,179 |
2,184 |
2,176 |
2,180 |
+0.09% |
147,300 |
| 2025/5/28 |
2,190 |
2,191 |
2,178 |
2,178 |
+0.05% |
152,400 |
| 2025/5/27 |
2,181 |
2,189 |
2,177 |
2,177 |
-0.27% |
101,800 |
| 2025/5/26 |
2,191 |
2,191 |
2,177 |
2,183 |
+0.09% |
115,700 |
| 2025/5/23 |
2,174 |
2,183 |
2,172 |
2,181 |
+0.51% |
154,000 |
| 2025/5/22 |
2,191 |
2,197 |
2,170 |
2,170 |
-1.09% |
212,700 |
| 2025/5/21 |
2,200 |
2,205 |
2,189 |
2,194 |
-0.50% |
225,900 |
| 2025/5/20 |
2,223 |
2,224 |
2,202 |
2,205 |
-1.47% |
256,900 |
| 2025/5/19 |
2,225 |
2,242 |
2,222 |
2,238 |
+1.18% |
219,000 |
| 2025/5/16 |
2,219 |
2,219 |
2,198 |
2,212 |
+0.36% |
233,400 |
| 2025/5/15 |
2,190 |
2,208 |
2,183 |
2,204 |
+0.18% |
267,000 |
| 2025/5/14 |
2,202 |
2,215 |
2,175 |
2,200 |
-1.17% |
439,700 |
| 2025/5/13 |
2,245 |
2,247 |
2,216 |
2,226 |
-1.02% |
249,200 |
| 2025/5/12 |
2,259 |
2,263 |
2,242 |
2,249 |
-0.57% |
273,700 |
| 2025/5/9 |
2,256 |
2,271 |
2,251 |
2,262 |
+0.27% |
308,900 |
| 2025/5/8 |
2,248 |
2,259 |
2,231 |
2,256 |
+0.85% |
223,000 |
| 2025/5/7 |
2,225 |
2,248 |
2,224 |
2,237 |
+0.95% |
214,900 |
| 2025/5/2 |
2,222 |
2,231 |
2,202 |
2,216 |
-0.94% |
198,800 |
| 2025/5/1 |
2,243 |
2,245 |
2,232 |
2,237 |
-0.58% |
154,100 |
| 2025/4/30 |
2,255 |
2,261 |
2,233 |
2,250 |
+0.13% |
205,200 |
| 2025/4/28 |
2,239 |
2,253 |
2,231 |
2,247 |
+0.40% |
248,900 |
| 2025/4/25 |
2,233 |
2,248 |
2,225 |
2,238 |
-0.71% |
243,500 |
| 2025/4/24 |
2,290 |
2,302 |
2,247 |
2,254 |
-2.63% |
248,400 |
| 2025/4/23 |
2,311 |
2,320 |
2,295 |
2,315 |
+0.00% |
367,600 |
| 2025/4/22 |
2,282 |
2,315 |
2,273 |
2,315 |
+1.45% |
439,200 |
| 2025/4/21 |
2,270 |
2,284 |
2,263 |
2,282 |
+0.75% |
256,400 |
| 2025/4/18 |
2,250 |
2,267 |
2,245 |
2,265 |
+0.89% |
180,100 |
| 2025/4/17 |
2,258 |
2,266 |
2,243 |
2,245 |
-0.36% |
196,400 |
| 2025/4/16 |
2,244 |
2,259 |
2,230 |
2,253 |
+0.85% |
161,800 |
| 2025/4/15 |
2,246 |
2,248 |
2,227 |
2,234 |
-0.04% |
93,900 |
| 2025/4/14 |
2,230 |
2,243 |
2,224 |
2,235 |
+0.99% |
154,500 |
| 2025/4/11 |
2,190 |
2,219 |
2,183 |
2,213 |
-0.27% |
255,000 |
| 2025/4/10 |
2,200 |
2,239 |
2,163 |
2,219 |
+2.12% |
569,000 |
| 2025/4/9 |
2,149 |
2,183 |
2,131 |
2,173 |
+0.14% |
187,000 |
| 2025/4/8 |
2,146 |
2,178 |
2,131 |
2,170 |
+2.55% |
311,800 |
| 2025/4/7 |
2,100 |
2,148 |
2,091 |
2,116 |
-1.26% |
506,600 |
| 2025/4/4 |
2,138 |
2,147 |
2,123 |
2,143 |
-0.65% |
274,800 |
| 2025/4/3 |
2,121 |
2,157 |
2,120 |
2,157 |
+0.23% |
217,200 |
| 2025/4/2 |
2,167 |
2,170 |
2,145 |
2,152 |
-0.69% |
147,100 |
| 2025/4/1 |
2,192 |
2,193 |
2,166 |
2,167 |
-0.14% |
121,400 |
| 2025/3/31 |
2,189 |
2,190 |
2,164 |
2,170 |
-1.68% |
232,200 |
| 2025/3/28 |
2,198 |
2,210 |
2,189 |
2,207 |
-1.34% |
202,300 |
| 2025/3/27 |
2,219 |
2,239 |
2,213 |
2,237 |
+0.90% |
284,100 |
| 2025/3/26 |
2,224 |
2,230 |
2,210 |
2,217 |
-0.09% |
222,600 |
| 2025/3/25 |
2,205 |
2,222 |
2,200 |
2,219 |
+0.41% |
164,200 |
| 2025/3/24 |
2,216 |
2,217 |
2,197 |
2,210 |
-0.27% |
175,600 |
| 2025/3/21 |
2,213 |
2,225 |
2,210 |
2,216 |
-0.18% |
157,500 |
| 2025/3/19 |
2,209 |
2,228 |
2,208 |
2,220 |
+0.77% |
106,400 |
| 2025/3/18 |
2,200 |
2,209 |
2,190 |
2,203 |
+0.27% |
193,600 |
| 2025/3/17 |
2,190 |
2,198 |
2,186 |
2,197 |
+0.50% |
128,300 |
| 2025/3/14 |
2,169 |
2,204 |
2,162 |
2,186 |
-0.23% |
247,900 |
| 2025/3/13 |
2,182 |
2,196 |
2,181 |
2,191 |
+0.14% |
191,100 |
| 2025/3/12 |
2,170 |
2,194 |
2,167 |
2,188 |
+0.27% |
242,900 |
| 2025/3/11 |
2,186 |
2,196 |
2,177 |
2,182 |
-0.37% |
167,100 |
| 2025/3/10 |
2,200 |
2,206 |
2,187 |
2,190 |
-0.05% |
180,300 |
| 2025/3/7 |
2,178 |
2,200 |
2,166 |
2,191 |
+0.60% |
191,700 |
| 2025/3/6 |
2,170 |
2,188 |
2,170 |
2,178 |
+0.65% |
161,000 |
| 2025/3/5 |
2,158 |
2,175 |
2,155 |
2,164 |
+0.65% |
163,200 |
| 2025/3/4 |
2,162 |
2,179 |
2,150 |
2,150 |
-0.09% |
195,700 |
| 2025/3/3 |
2,149 |
2,163 |
2,145 |
2,152 |
+0.70% |
186,200 |
| 2025/2/28 |
2,147 |
2,147 |
2,130 |
2,137 |
+0.14% |
178,800 |
| 2025/2/27 |
2,125 |
2,134 |
2,118 |
2,134 |
+0.57% |
106,500 |
| 2025/2/26 |
2,142 |
2,142 |
2,116 |
2,122 |
-0.79% |
128,100 |
| 2025/2/25 |
2,143 |
2,143 |
2,121 |
2,139 |
+1.04% |
123,500 |
| 2025/2/21 |
2,116 |
2,129 |
2,111 |
2,117 |
+0.09% |
158,600 |
| 2025/2/20 |
2,135 |
2,140 |
2,113 |
2,115 |
-0.98% |
160,400 |
| 2025/2/19 |
2,135 |
2,145 |
2,129 |
2,136 |
+0.47% |
138,200 |
| 2025/2/18 |
2,120 |
2,130 |
2,116 |
2,126 |
+0.43% |
119,300 |
| 2025/2/17 |
2,121 |
2,130 |
2,117 |
2,117 |
-0.19% |
131,400 |
| 2025/2/14 |
2,145 |
2,145 |
2,117 |
2,121 |
-1.30% |
155,500 |
| 2025/2/13 |
2,158 |
2,158 |
2,139 |
2,149 |
+0.33% |
125,800 |
| 2025/2/12 |
2,167 |
2,168 |
2,135 |
2,142 |
-0.79% |
169,600 |
| 2025/2/10 |
2,160 |
2,178 |
2,155 |
2,159 |
-1.55% |
177,400 |
| 2025/2/7 |
2,180 |
2,204 |
2,143 |
2,193 |
+0.18% |
241,400 |
| 2025/2/6 |
2,160 |
2,198 |
2,160 |
2,189 |
+1.25% |
317,100 |
| 2025/2/5 |
2,172 |
2,179 |
2,158 |
2,162 |
-0.18% |
186,100 |
| 2025/2/4 |
2,168 |
2,202 |
2,164 |
2,166 |
+0.51% |
277,900 |
| 2025/2/3 |
2,170 |
2,171 |
2,151 |
2,155 |
-0.78% |
244,300 |
| 2025/1/31 |
2,180 |
2,180 |
2,164 |
2,172 |
+0.00% |
144,200 |
| 2025/1/30 |
2,150 |
2,179 |
2,147 |
2,172 |
+1.07% |
192,300 |
| 2025/1/29 |
2,155 |
2,166 |
2,149 |
2,149 |
-0.56% |
132,800 |
| 2025/1/28 |
2,150 |
2,170 |
2,147 |
2,161 |
+0.51% |
133,000 |
| 2025/1/27 |
2,140 |
2,150 |
2,128 |
2,150 |
+1.46% |
121,900 |
| 2025/1/24 |
2,143 |
2,147 |
2,118 |
2,119 |
-0.05% |
134,600 |
| 2025/1/23 |
2,120 |
2,126 |
2,108 |
2,120 |
-0.05% |
231,200 |
| 2025/1/22 |
2,127 |
2,128 |
2,117 |
2,121 |
+0.09% |
121,900 |
| 2025/1/21 |
2,117 |
2,126 |
2,116 |
2,119 |
+0.14% |
168,800 |
| 2025/1/20 |
2,128 |
2,128 |
2,114 |
2,116 |
-0.19% |
133,600 |
| 2025/1/17 |
2,121 |
2,125 |
2,111 |
2,120 |
+0.09% |
174,900 |
| 2025/1/16 |
2,128 |
2,130 |
2,116 |
2,118 |
-0.47% |
159,000 |
| 2025/1/15 |
2,144 |
2,148 |
2,122 |
2,128 |
-0.28% |
171,200 |
| 2025/1/14 |
2,161 |
2,163 |
2,129 |
2,134 |
-0.70% |
204,600 |
| 2025/1/10 |
2,175 |
2,178 |
2,146 |
2,149 |
-0.97% |
308,300 |
| 2025/1/9 |
2,182 |
2,183 |
2,163 |
2,170 |
-0.41% |
160,300 |
|
