| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,209 |
2,235 |
2,202 |
2,229 |
+0.41% |
23,000 |
| 2025/7/11 |
2,220 |
2,267 |
2,202 |
2,220 |
+0.05% |
41,600 |
| 2025/7/10 |
2,246 |
2,328 |
2,202 |
2,219 |
-2.03% |
79,200 |
| 2025/7/9 |
2,250 |
2,297 |
2,240 |
2,265 |
+2.63% |
117,700 |
| 2025/7/8 |
2,155 |
2,269 |
2,155 |
2,207 |
+2.75% |
107,200 |
| 2025/7/7 |
2,180 |
2,192 |
2,123 |
2,148 |
+0.85% |
168,700 |
| 2025/7/4 |
2,120 |
2,145 |
2,108 |
2,130 |
+0.90% |
45,000 |
| 2025/7/3 |
2,065 |
2,116 |
2,065 |
2,111 |
+3.08% |
50,700 |
| 2025/7/2 |
2,039 |
2,070 |
1,931 |
2,048 |
+0.10% |
53,900 |
| 2025/7/1 |
2,032 |
2,079 |
2,029 |
2,046 |
+0.24% |
32,200 |
| 2025/6/30 |
2,080 |
2,095 |
2,041 |
2,041 |
-1.69% |
71,400 |
| 2025/6/27 |
2,037 |
2,094 |
2,037 |
2,076 |
+3.44% |
81,900 |
| 2025/6/26 |
1,956 |
2,026 |
1,940 |
2,007 |
+3.72% |
107,000 |
| 2025/6/25 |
1,960 |
1,961 |
1,929 |
1,935 |
-1.28% |
31,700 |
| 2025/6/24 |
1,939 |
1,970 |
1,915 |
1,960 |
+1.61% |
60,700 |
| 2025/6/23 |
1,910 |
1,943 |
1,895 |
1,929 |
+0.36% |
102,800 |
| 2025/6/20 |
1,830 |
1,922 |
1,830 |
1,922 |
+5.20% |
199,300 |
| 2025/6/19 |
1,867 |
1,879 |
1,827 |
1,827 |
-2.14% |
33,700 |
| 2025/6/18 |
1,936 |
1,978 |
1,852 |
1,867 |
-4.16% |
120,700 |
| 2025/6/17 |
1,896 |
1,986 |
1,892 |
1,948 |
+2.42% |
57,300 |
| 2025/6/16 |
1,950 |
1,971 |
1,895 |
1,902 |
-4.90% |
62,100 |
| 2025/6/13 |
1,927 |
2,010 |
1,922 |
2,000 |
+3.31% |
64,300 |
| 2025/6/12 |
1,996 |
1,998 |
1,907 |
1,936 |
-2.86% |
66,700 |
| 2025/6/11 |
1,986 |
2,026 |
1,979 |
1,993 |
+0.35% |
80,200 |
| 2025/6/10 |
1,964 |
2,041 |
1,959 |
1,986 |
+1.59% |
161,100 |
| 2025/6/9 |
1,881 |
1,971 |
1,875 |
1,955 |
+0.67% |
131,600 |
| 2025/6/6 |
1,806 |
1,950 |
1,805 |
1,942 |
+7.89% |
523,600 |
| 2025/6/5 |
1,675 |
1,816 |
1,665 |
1,800 |
+6.32% |
363,000 |
| 2025/6/4 |
1,746 |
1,789 |
1,673 |
1,693 |
+6.75% |
363,700 |
| 2025/6/3 |
1,616 |
1,616 |
1,582 |
1,586 |
-1.86% |
18,300 |
| 2025/6/2 |
1,628 |
1,639 |
1,594 |
1,616 |
-1.16% |
24,900 |
| 2025/5/30 |
1,621 |
1,650 |
1,610 |
1,635 |
+0.68% |
17,300 |
| 2025/5/29 |
1,633 |
1,658 |
1,610 |
1,624 |
+0.62% |
33,300 |
| 2025/5/28 |
1,625 |
1,636 |
1,611 |
1,614 |
-0.68% |
22,700 |
| 2025/5/27 |
1,655 |
1,659 |
1,618 |
1,625 |
-1.40% |
10,800 |
| 2025/5/26 |
1,642 |
1,663 |
1,632 |
1,648 |
-0.24% |
18,600 |
| 2025/5/23 |
1,650 |
1,657 |
1,623 |
1,652 |
+0.12% |
16,300 |
| 2025/5/22 |
1,651 |
1,657 |
1,634 |
1,650 |
-0.12% |
15,200 |
| 2025/5/21 |
1,654 |
1,662 |
1,636 |
1,652 |
-0.36% |
33,500 |
| 2025/5/20 |
1,661 |
1,665 |
1,630 |
1,658 |
-0.18% |
36,800 |
| 2025/5/19 |
1,606 |
1,661 |
1,603 |
1,661 |
+3.36% |
58,300 |
| 2025/5/16 |
1,537 |
1,613 |
1,533 |
1,607 |
+3.68% |
39,500 |
| 2025/5/15 |
1,536 |
1,576 |
1,534 |
1,550 |
-0.45% |
30,700 |
| 2025/5/14 |
1,491 |
1,576 |
1,487 |
1,557 |
+5.49% |
65,600 |
| 2025/5/13 |
1,471 |
1,487 |
1,454 |
1,476 |
+1.79% |
24,200 |
| 2025/5/12 |
1,460 |
1,470 |
1,445 |
1,450 |
-0.68% |
12,600 |
| 2025/5/9 |
1,430 |
1,461 |
1,417 |
1,460 |
+3.33% |
14,600 |
| 2025/5/8 |
1,420 |
1,427 |
1,386 |
1,413 |
-1.40% |
34,100 |
| 2025/5/7 |
1,457 |
1,458 |
1,414 |
1,433 |
-1.98% |
25,100 |
| 2025/5/2 |
1,468 |
1,468 |
1,443 |
1,462 |
+0.34% |
5,400 |
| 2025/5/1 |
1,447 |
1,457 |
1,422 |
1,457 |
+0.48% |
11,000 |
| 2025/4/30 |
1,466 |
1,466 |
1,440 |
1,450 |
-1.09% |
9,800 |
| 2025/4/28 |
1,407 |
1,488 |
1,407 |
1,466 |
+4.05% |
65,900 |
| 2025/4/25 |
1,413 |
1,423 |
1,392 |
1,409 |
+1.00% |
126,300 |
| 2025/4/24 |
1,383 |
1,418 |
1,383 |
1,395 |
+0.36% |
30,200 |
| 2025/4/23 |
1,390 |
1,390 |
1,366 |
1,390 |
+0.87% |
11,100 |
| 2025/4/22 |
1,393 |
1,429 |
1,376 |
1,378 |
-2.41% |
17,600 |
| 2025/4/21 |
1,408 |
1,429 |
1,404 |
1,412 |
-1.67% |
32,200 |
| 2025/4/18 |
1,381 |
1,436 |
1,381 |
1,436 |
+4.06% |
22,800 |
| 2025/4/17 |
1,380 |
1,396 |
1,370 |
1,380 |
+0.00% |
31,800 |
| 2025/4/16 |
1,398 |
1,403 |
1,370 |
1,380 |
-1.29% |
30,500 |
| 2025/4/15 |
1,363 |
1,430 |
1,358 |
1,398 |
+4.25% |
55,800 |
| 2025/4/14 |
1,338 |
1,367 |
1,332 |
1,341 |
+0.98% |
45,200 |
| 2025/4/11 |
1,304 |
1,350 |
1,275 |
1,328 |
-0.45% |
33,300 |
| 2025/4/10 |
1,344 |
1,344 |
1,312 |
1,334 |
+8.99% |
16,400 |
| 2025/4/9 |
1,290 |
1,290 |
1,214 |
1,224 |
-7.27% |
100,000 |
| 2025/4/8 |
1,289 |
1,353 |
1,283 |
1,320 |
+6.80% |
40,700 |
| 2025/4/7 |
1,236 |
1,280 |
1,225 |
1,236 |
-11.78% |
125,200 |
| 2025/4/4 |
1,480 |
1,480 |
1,360 |
1,401 |
-7.52% |
117,300 |
| 2025/4/3 |
1,485 |
1,530 |
1,485 |
1,515 |
-2.57% |
50,200 |
| 2025/4/2 |
1,570 |
1,570 |
1,555 |
1,555 |
-0.96% |
20,300 |
| 2025/4/1 |
1,592 |
1,592 |
1,560 |
1,570 |
-0.32% |
29,300 |
| 2025/3/31 |
1,610 |
1,610 |
1,575 |
1,575 |
-3.79% |
58,200 |
| 2025/3/28 |
1,660 |
1,672 |
1,632 |
1,637 |
-1.62% |
26,300 |
| 2025/3/27 |
1,672 |
1,695 |
1,659 |
1,664 |
-2.12% |
25,200 |
| 2025/3/26 |
1,729 |
1,735 |
1,688 |
1,700 |
-0.70% |
20,300 |
| 2025/3/25 |
1,678 |
1,719 |
1,658 |
1,712 |
+2.27% |
30,400 |
| 2025/3/24 |
1,665 |
1,678 |
1,639 |
1,674 |
+0.00% |
29,500 |
| 2025/3/21 |
1,684 |
1,684 |
1,652 |
1,674 |
-0.53% |
23,000 |
| 2025/3/19 |
1,642 |
1,683 |
1,641 |
1,683 |
+2.62% |
69,200 |
| 2025/3/18 |
1,605 |
1,642 |
1,603 |
1,640 |
+2.37% |
56,200 |
| 2025/3/17 |
1,618 |
1,630 |
1,596 |
1,602 |
-0.80% |
18,900 |
| 2025/3/14 |
1,590 |
1,621 |
1,590 |
1,615 |
+1.13% |
18,100 |
| 2025/3/13 |
1,601 |
1,612 |
1,590 |
1,597 |
+0.31% |
34,000 |
| 2025/3/12 |
1,582 |
1,600 |
1,574 |
1,592 |
-0.13% |
23,600 |
| 2025/3/11 |
1,586 |
1,603 |
1,556 |
1,594 |
-1.24% |
73,200 |
| 2025/3/10 |
1,625 |
1,673 |
1,607 |
1,614 |
-0.68% |
46,600 |
| 2025/3/7 |
1,623 |
1,676 |
1,607 |
1,625 |
-2.17% |
148,700 |
| 2025/3/6 |
1,623 |
1,677 |
1,623 |
1,661 |
+2.47% |
86,200 |
| 2025/3/5 |
1,609 |
1,647 |
1,609 |
1,621 |
-0.25% |
41,100 |
| 2025/3/4 |
1,629 |
1,645 |
1,610 |
1,625 |
-0.61% |
45,100 |
| 2025/3/3 |
1,607 |
1,638 |
1,593 |
1,635 |
+1.62% |
41,800 |
| 2025/2/28 |
1,583 |
1,618 |
1,578 |
1,609 |
+1.64% |
56,100 |
| 2025/2/27 |
1,580 |
1,615 |
1,558 |
1,583 |
+0.19% |
92,400 |
| 2025/2/26 |
1,575 |
1,593 |
1,559 |
1,580 |
+0.32% |
60,800 |
| 2025/2/25 |
1,630 |
1,678 |
1,559 |
1,575 |
-2.72% |
89,900 |
| 2025/2/21 |
1,620 |
1,647 |
1,614 |
1,619 |
-0.80% |
54,300 |
| 2025/2/20 |
1,600 |
1,649 |
1,591 |
1,632 |
+2.00% |
68,800 |
| 2025/2/19 |
1,620 |
1,634 |
1,584 |
1,600 |
-1.23% |
50,600 |
| 2025/2/18 |
1,593 |
1,631 |
1,593 |
1,620 |
+1.69% |
51,400 |
| 2025/2/17 |
1,573 |
1,613 |
1,573 |
1,593 |
-0.31% |
52,000 |
| 2025/2/14 |
1,565 |
1,602 |
1,565 |
1,598 |
+2.83% |
109,700 |
| 2025/2/13 |
1,523 |
1,557 |
1,523 |
1,554 |
+2.24% |
24,100 |
| 2025/2/12 |
1,511 |
1,526 |
1,486 |
1,520 |
+1.47% |
42,700 |
| 2025/2/10 |
1,509 |
1,509 |
1,490 |
1,498 |
+0.20% |
1,700 |
| 2025/2/7 |
1,489 |
1,511 |
1,484 |
1,495 |
+1.36% |
16,200 |
| 2025/2/6 |
1,510 |
1,510 |
1,471 |
1,475 |
-2.96% |
98,600 |
| 2025/2/5 |
1,515 |
1,532 |
1,506 |
1,520 |
-0.39% |
31,300 |
| 2025/2/4 |
1,535 |
1,539 |
1,525 |
1,526 |
+0.46% |
8,100 |
| 2025/2/3 |
1,548 |
1,551 |
1,508 |
1,519 |
-2.13% |
50,700 |
| 2025/1/31 |
1,583 |
1,583 |
1,545 |
1,552 |
-1.83% |
29,900 |
| 2025/1/30 |
1,589 |
1,591 |
1,571 |
1,581 |
-0.88% |
16,100 |
| 2025/1/29 |
1,634 |
1,634 |
1,595 |
1,595 |
-2.86% |
30,600 |
| 2025/1/28 |
1,646 |
1,699 |
1,635 |
1,642 |
-0.18% |
82,900 |
| 2025/1/27 |
1,640 |
1,654 |
1,617 |
1,645 |
-0.60% |
116,100 |
| 2025/1/24 |
1,621 |
1,687 |
1,621 |
1,655 |
+3.18% |
94,700 |
| 2025/1/23 |
1,601 |
1,624 |
1,590 |
1,604 |
-0.31% |
35,800 |
| 2025/1/22 |
1,610 |
1,645 |
1,588 |
1,609 |
+0.31% |
66,700 |
| 2025/1/21 |
1,561 |
1,632 |
1,561 |
1,604 |
+3.15% |
131,800 |
| 2025/1/20 |
1,516 |
1,566 |
1,510 |
1,555 |
+2.84% |
31,400 |
| 2025/1/17 |
1,571 |
1,571 |
1,488 |
1,512 |
-3.76% |
71,600 |
| 2025/1/16 |
1,495 |
1,615 |
1,490 |
1,571 |
+6.58% |
173,800 |
| 2025/1/15 |
1,472 |
1,483 |
1,463 |
1,474 |
+0.27% |
12,100 |
|
