| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,331 |
2,360 |
2,315 |
2,352 |
-1.22% |
135,100 |
| 2025/7/11 |
2,379 |
2,398 |
2,371 |
2,381 |
+0.85% |
92,700 |
| 2025/7/10 |
2,350 |
2,361 |
2,338 |
2,361 |
+0.25% |
92,600 |
| 2025/7/9 |
2,356 |
2,383 |
2,343 |
2,355 |
-0.51% |
92,500 |
| 2025/7/8 |
2,365 |
2,380 |
2,355 |
2,367 |
+0.42% |
122,000 |
| 2025/7/7 |
2,350 |
2,365 |
2,319 |
2,357 |
+0.51% |
141,900 |
| 2025/7/4 |
2,247 |
2,345 |
2,233 |
2,345 |
+4.36% |
216,600 |
| 2025/7/3 |
2,207 |
2,270 |
2,203 |
2,247 |
+2.14% |
142,800 |
| 2025/7/2 |
2,182 |
2,217 |
2,175 |
2,200 |
+0.36% |
122,300 |
| 2025/7/1 |
2,216 |
2,256 |
2,183 |
2,192 |
-2.06% |
206,100 |
| 2025/6/30 |
2,293 |
2,320 |
2,210 |
2,238 |
-2.91% |
311,500 |
| 2025/6/27 |
2,320 |
2,326 |
2,267 |
2,305 |
+0.61% |
162,500 |
| 2025/6/26 |
2,242 |
2,299 |
2,242 |
2,291 |
+2.46% |
144,700 |
| 2025/6/25 |
2,212 |
2,241 |
2,204 |
2,236 |
+1.04% |
118,400 |
| 2025/6/24 |
2,180 |
2,216 |
2,180 |
2,213 |
+2.41% |
88,200 |
| 2025/6/23 |
2,162 |
2,167 |
2,120 |
2,161 |
-0.05% |
123,000 |
| 2025/6/20 |
2,188 |
2,216 |
2,162 |
2,162 |
-1.73% |
182,500 |
| 2025/6/19 |
2,225 |
2,233 |
2,185 |
2,200 |
-1.12% |
82,400 |
| 2025/6/18 |
2,181 |
2,229 |
2,180 |
2,225 |
+2.02% |
145,300 |
| 2025/6/17 |
2,162 |
2,207 |
2,162 |
2,181 |
+0.88% |
137,800 |
| 2025/6/16 |
2,169 |
2,171 |
2,150 |
2,162 |
-0.32% |
130,700 |
| 2025/6/13 |
2,210 |
2,226 |
2,166 |
2,169 |
-1.86% |
143,800 |
| 2025/6/12 |
2,261 |
2,264 |
2,210 |
2,210 |
-2.26% |
101,300 |
| 2025/6/11 |
2,244 |
2,282 |
2,220 |
2,261 |
+1.12% |
184,200 |
| 2025/6/10 |
2,280 |
2,289 |
2,223 |
2,236 |
-1.19% |
149,100 |
| 2025/6/9 |
2,329 |
2,330 |
2,258 |
2,263 |
-1.95% |
113,800 |
| 2025/6/6 |
2,378 |
2,380 |
2,306 |
2,308 |
-2.24% |
162,300 |
| 2025/6/5 |
2,396 |
2,412 |
2,361 |
2,361 |
-3.04% |
223,500 |
| 2025/6/4 |
2,480 |
2,490 |
2,416 |
2,435 |
-2.29% |
311,800 |
| 2025/6/3 |
2,353 |
2,498 |
2,353 |
2,492 |
+5.95% |
659,000 |
| 2025/6/2 |
2,282 |
2,380 |
2,265 |
2,352 |
+3.07% |
490,900 |
| 2025/5/30 |
2,179 |
2,295 |
2,168 |
2,282 |
+5.02% |
560,500 |
| 2025/5/29 |
2,114 |
2,209 |
2,100 |
2,173 |
-0.73% |
723,800 |
| 2025/5/28 |
2,125 |
2,203 |
2,122 |
2,189 |
+2.96% |
996,500 |
| 2025/5/27 |
2,142 |
2,151 |
2,126 |
2,126 |
-0.70% |
223,700 |
| 2025/5/26 |
2,135 |
2,144 |
2,125 |
2,141 |
+1.09% |
129,600 |
| 2025/5/23 |
2,110 |
2,130 |
2,103 |
2,118 |
+0.95% |
134,000 |
| 2025/5/22 |
2,100 |
2,111 |
2,088 |
2,098 |
-0.99% |
121,500 |
| 2025/5/21 |
2,124 |
2,133 |
2,113 |
2,119 |
+0.33% |
111,500 |
| 2025/5/20 |
2,142 |
2,143 |
2,111 |
2,112 |
-1.08% |
110,700 |
| 2025/5/19 |
2,136 |
2,150 |
2,120 |
2,135 |
-1.29% |
155,100 |
| 2025/5/16 |
2,160 |
2,174 |
2,149 |
2,163 |
+0.14% |
122,100 |
| 2025/5/15 |
2,191 |
2,199 |
2,155 |
2,160 |
-1.91% |
111,600 |
| 2025/5/14 |
2,201 |
2,214 |
2,180 |
2,202 |
+0.09% |
118,500 |
| 2025/5/13 |
2,199 |
2,216 |
2,184 |
2,200 |
+0.55% |
133,500 |
| 2025/5/12 |
2,196 |
2,210 |
2,173 |
2,188 |
-0.09% |
116,800 |
| 2025/5/9 |
2,181 |
2,211 |
2,180 |
2,190 |
+0.46% |
128,400 |
| 2025/5/8 |
2,198 |
2,208 |
2,162 |
2,180 |
-0.23% |
134,700 |
| 2025/5/7 |
2,153 |
2,198 |
2,150 |
2,185 |
+1.68% |
145,000 |
| 2025/5/2 |
2,145 |
2,163 |
2,136 |
2,149 |
-0.37% |
106,600 |
| 2025/5/1 |
2,194 |
2,197 |
2,156 |
2,157 |
-2.22% |
138,700 |
| 2025/4/30 |
2,199 |
2,233 |
2,185 |
2,206 |
+0.46% |
161,500 |
| 2025/4/28 |
2,180 |
2,201 |
2,179 |
2,196 |
+1.20% |
126,600 |
| 2025/4/25 |
2,149 |
2,179 |
2,149 |
2,170 |
+1.02% |
144,200 |
| 2025/4/24 |
2,160 |
2,172 |
2,144 |
2,148 |
-0.60% |
131,600 |
| 2025/4/23 |
2,161 |
2,181 |
2,148 |
2,161 |
+0.28% |
96,700 |
| 2025/4/22 |
2,145 |
2,187 |
2,140 |
2,155 |
+0.33% |
95,400 |
| 2025/4/21 |
2,182 |
2,190 |
2,138 |
2,148 |
-1.60% |
106,700 |
| 2025/4/18 |
2,110 |
2,183 |
2,108 |
2,183 |
+3.66% |
218,300 |
| 2025/4/17 |
2,140 |
2,154 |
2,097 |
2,106 |
-1.96% |
83,600 |
| 2025/4/16 |
2,157 |
2,183 |
2,097 |
2,148 |
-0.32% |
299,600 |
| 2025/4/15 |
2,026 |
2,162 |
2,026 |
2,155 |
+6.95% |
387,400 |
| 2025/4/14 |
2,038 |
2,053 |
2,015 |
2,015 |
-0.05% |
133,700 |
| 2025/4/11 |
1,955 |
2,023 |
1,930 |
2,016 |
+1.05% |
141,100 |
| 2025/4/10 |
2,026 |
2,026 |
1,972 |
1,995 |
+5.84% |
163,700 |
| 2025/4/9 |
1,934 |
1,946 |
1,876 |
1,885 |
-4.31% |
302,500 |
| 2025/4/8 |
1,941 |
1,996 |
1,941 |
1,970 |
+5.63% |
282,600 |
| 2025/4/7 |
1,888 |
1,925 |
1,861 |
1,865 |
-8.80% |
299,200 |
| 2025/4/4 |
2,070 |
2,071 |
2,023 |
2,045 |
-2.94% |
159,100 |
| 2025/4/3 |
2,051 |
2,107 |
2,040 |
2,107 |
-1.40% |
115,100 |
| 2025/4/2 |
2,164 |
2,167 |
2,122 |
2,137 |
-0.97% |
98,800 |
| 2025/4/1 |
2,180 |
2,203 |
2,156 |
2,158 |
+0.42% |
122,900 |
| 2025/3/31 |
2,162 |
2,168 |
2,130 |
2,149 |
-1.96% |
136,000 |
| 2025/3/28 |
2,220 |
2,220 |
2,162 |
2,192 |
-1.31% |
105,900 |
| 2025/3/27 |
2,171 |
2,227 |
2,158 |
2,221 |
+1.55% |
183,800 |
| 2025/3/26 |
2,229 |
2,239 |
2,177 |
2,187 |
-1.31% |
130,800 |
| 2025/3/25 |
2,200 |
2,237 |
2,187 |
2,216 |
+1.19% |
121,800 |
| 2025/3/24 |
2,184 |
2,197 |
2,152 |
2,190 |
+0.14% |
175,200 |
| 2025/3/21 |
2,231 |
2,235 |
2,187 |
2,187 |
-2.63% |
126,200 |
| 2025/3/19 |
2,272 |
2,278 |
2,213 |
2,246 |
-0.71% |
139,900 |
| 2025/3/18 |
2,238 |
2,298 |
2,238 |
2,262 |
+1.80% |
296,800 |
| 2025/3/17 |
2,128 |
2,249 |
2,128 |
2,222 |
+4.91% |
408,500 |
| 2025/3/14 |
2,121 |
2,132 |
2,090 |
2,118 |
-1.12% |
139,100 |
| 2025/3/13 |
2,082 |
2,154 |
2,082 |
2,142 |
+2.88% |
209,000 |
| 2025/3/12 |
2,050 |
2,100 |
2,033 |
2,082 |
+1.41% |
212,200 |
| 2025/3/11 |
2,100 |
2,100 |
2,022 |
2,053 |
-2.93% |
200,200 |
| 2025/3/10 |
2,151 |
2,163 |
2,115 |
2,115 |
-1.12% |
130,700 |
| 2025/3/7 |
2,145 |
2,149 |
2,122 |
2,139 |
-0.74% |
100,400 |
| 2025/3/6 |
2,167 |
2,196 |
2,146 |
2,155 |
-0.46% |
196,200 |
| 2025/3/5 |
2,104 |
2,168 |
2,091 |
2,165 |
+3.14% |
181,200 |
| 2025/3/4 |
2,067 |
2,120 |
2,066 |
2,099 |
+1.75% |
241,500 |
| 2025/3/3 |
2,033 |
2,066 |
2,032 |
2,063 |
+2.08% |
133,400 |
| 2025/2/28 |
2,031 |
2,032 |
1,993 |
2,021 |
+0.05% |
130,100 |
| 2025/2/27 |
1,992 |
2,020 |
1,989 |
2,020 |
+1.35% |
94,000 |
| 2025/2/26 |
1,992 |
1,993 |
1,967 |
1,993 |
-0.05% |
161,900 |
| 2025/2/25 |
2,000 |
2,033 |
1,993 |
1,994 |
-1.14% |
118,200 |
| 2025/2/21 |
2,050 |
2,052 |
2,014 |
2,017 |
-2.09% |
68,500 |
| 2025/2/20 |
2,050 |
2,070 |
2,044 |
2,060 |
+0.49% |
94,900 |
| 2025/2/19 |
2,023 |
2,059 |
2,020 |
2,050 |
+1.33% |
137,700 |
| 2025/2/18 |
2,017 |
2,028 |
2,003 |
2,023 |
+0.15% |
101,600 |
| 2025/2/17 |
2,002 |
2,027 |
2,001 |
2,020 |
+0.85% |
99,000 |
| 2025/2/14 |
2,023 |
2,025 |
1,989 |
2,003 |
-1.14% |
140,400 |
| 2025/2/13 |
1,999 |
2,029 |
1,986 |
2,026 |
+1.86% |
181,900 |
| 2025/2/12 |
1,960 |
1,989 |
1,952 |
1,989 |
+2.26% |
134,500 |
| 2025/2/10 |
1,956 |
1,962 |
1,930 |
1,945 |
-0.71% |
171,800 |
| 2025/2/7 |
1,990 |
1,990 |
1,959 |
1,959 |
-1.56% |
114,400 |
| 2025/2/6 |
1,999 |
2,003 |
1,982 |
1,990 |
+0.40% |
140,000 |
| 2025/2/5 |
1,987 |
1,998 |
1,973 |
1,982 |
-0.15% |
149,700 |
| 2025/2/4 |
2,017 |
2,021 |
1,984 |
1,985 |
-1.05% |
140,800 |
| 2025/2/3 |
2,010 |
2,016 |
1,996 |
2,006 |
-0.25% |
104,000 |
| 2025/1/31 |
2,024 |
2,031 |
2,008 |
2,011 |
-0.49% |
75,200 |
| 2025/1/30 |
2,000 |
2,024 |
1,999 |
2,021 |
+0.85% |
94,300 |
| 2025/1/29 |
2,016 |
2,016 |
1,990 |
2,004 |
-0.64% |
134,400 |
| 2025/1/28 |
1,997 |
2,022 |
1,997 |
2,017 |
+1.05% |
145,200 |
| 2025/1/27 |
2,035 |
2,041 |
1,996 |
1,996 |
-0.94% |
114,900 |
| 2025/1/24 |
2,009 |
2,035 |
2,008 |
2,015 |
+1.31% |
95,400 |
| 2025/1/23 |
2,000 |
2,010 |
1,982 |
1,989 |
-0.55% |
217,400 |
| 2025/1/22 |
2,012 |
2,025 |
1,998 |
2,000 |
-0.10% |
131,200 |
| 2025/1/21 |
1,999 |
2,009 |
1,994 |
2,002 |
+0.15% |
115,700 |
| 2025/1/20 |
2,011 |
2,023 |
1,995 |
1,999 |
-0.55% |
161,600 |
| 2025/1/17 |
1,998 |
2,017 |
1,998 |
2,010 |
+0.65% |
116,300 |
| 2025/1/16 |
2,045 |
2,046 |
1,995 |
1,997 |
-2.35% |
286,600 |
| 2025/1/15 |
1,977 |
2,096 |
1,977 |
2,045 |
+2.25% |
496,500 |
|
