| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,149 |
2,181 |
2,130 |
2,160 |
+0.51% |
21,500 |
| 2025/7/11 |
2,170 |
2,238 |
2,149 |
2,149 |
-0.92% |
52,300 |
| 2025/7/10 |
2,144 |
2,215 |
2,141 |
2,169 |
+1.83% |
40,000 |
| 2025/7/9 |
2,158 |
2,182 |
2,114 |
2,130 |
-0.88% |
20,300 |
| 2025/7/8 |
2,093 |
2,159 |
2,065 |
2,149 |
+2.09% |
37,200 |
| 2025/7/7 |
2,038 |
2,120 |
2,020 |
2,105 |
+3.64% |
27,400 |
| 2025/7/4 |
2,050 |
2,080 |
2,031 |
2,031 |
-0.78% |
30,100 |
| 2025/7/3 |
2,113 |
2,138 |
2,032 |
2,047 |
-3.12% |
48,500 |
| 2025/7/2 |
2,155 |
2,156 |
2,113 |
2,113 |
-1.95% |
52,500 |
| 2025/7/1 |
2,225 |
2,225 |
2,151 |
2,155 |
-2.88% |
55,200 |
| 2025/6/30 |
2,155 |
2,238 |
2,149 |
2,219 |
+5.42% |
80,900 |
| 2025/6/27 |
2,162 |
2,199 |
2,098 |
2,105 |
-2.14% |
75,100 |
| 2025/6/26 |
2,210 |
2,244 |
2,148 |
2,151 |
-2.23% |
68,700 |
| 2025/6/25 |
2,222 |
2,223 |
2,153 |
2,200 |
-0.95% |
39,200 |
| 2025/6/24 |
2,179 |
2,227 |
2,162 |
2,221 |
+2.59% |
107,500 |
| 2025/6/23 |
2,130 |
2,180 |
2,103 |
2,165 |
+0.42% |
51,000 |
| 2025/6/20 |
2,178 |
2,180 |
2,129 |
2,156 |
-1.28% |
41,900 |
| 2025/6/19 |
2,168 |
2,210 |
2,163 |
2,184 |
+0.97% |
22,900 |
| 2025/6/18 |
2,190 |
2,229 |
2,160 |
2,163 |
-1.86% |
50,900 |
| 2025/6/17 |
2,217 |
2,277 |
2,201 |
2,204 |
+1.71% |
87,300 |
| 2025/6/16 |
2,175 |
2,183 |
2,126 |
2,167 |
-0.37% |
44,800 |
| 2025/6/13 |
2,202 |
2,233 |
2,160 |
2,175 |
-1.67% |
74,600 |
| 2025/6/12 |
2,160 |
2,222 |
2,155 |
2,212 |
+2.08% |
68,300 |
| 2025/6/11 |
2,184 |
2,232 |
2,115 |
2,167 |
+3.44% |
98,200 |
| 2025/6/10 |
2,148 |
2,197 |
2,094 |
2,095 |
-1.69% |
119,800 |
| 2025/6/9 |
2,008 |
2,134 |
1,996 |
2,131 |
+6.55% |
132,500 |
| 2025/6/6 |
2,015 |
2,055 |
1,986 |
2,000 |
-0.74% |
92,900 |
| 2025/6/5 |
1,996 |
2,042 |
1,960 |
2,015 |
+0.50% |
76,900 |
| 2025/6/4 |
1,993 |
2,032 |
1,977 |
2,005 |
+1.57% |
45,900 |
| 2025/6/3 |
1,954 |
2,016 |
1,942 |
1,974 |
+1.60% |
68,400 |
| 2025/6/2 |
2,037 |
2,062 |
1,940 |
1,943 |
-6.90% |
191,800 |
| 2025/5/30 |
2,008 |
2,108 |
1,998 |
2,087 |
+3.93% |
72,000 |
| 2025/5/29 |
2,001 |
2,037 |
1,967 |
2,008 |
+2.29% |
63,400 |
| 2025/5/28 |
2,000 |
2,020 |
1,961 |
1,963 |
-2.77% |
78,700 |
| 2025/5/27 |
2,013 |
2,043 |
1,986 |
2,019 |
+2.33% |
72,000 |
| 2025/5/26 |
1,926 |
1,997 |
1,926 |
1,973 |
+3.03% |
57,000 |
| 2025/5/23 |
1,909 |
1,931 |
1,878 |
1,915 |
+0.31% |
50,900 |
| 2025/5/22 |
1,919 |
1,939 |
1,889 |
1,909 |
-0.57% |
63,300 |
| 2025/5/21 |
1,959 |
1,997 |
1,920 |
1,920 |
+0.05% |
97,500 |
| 2025/5/20 |
2,038 |
2,059 |
1,918 |
1,919 |
-6.48% |
140,500 |
| 2025/5/19 |
2,060 |
2,110 |
2,001 |
2,052 |
+6.32% |
221,800 |
| 2025/5/16 |
1,709 |
2,000 |
1,631 |
1,930 |
+18.48% |
646,400 |
| 2025/5/15 |
1,620 |
1,639 |
1,583 |
1,629 |
+0.56% |
168,600 |
| 2025/5/14 |
1,619 |
1,647 |
1,597 |
1,620 |
+0.50% |
62,100 |
| 2025/5/13 |
1,614 |
1,648 |
1,566 |
1,612 |
+0.12% |
32,900 |
| 2025/5/12 |
1,588 |
1,619 |
1,576 |
1,610 |
+1.39% |
74,400 |
| 2025/5/9 |
1,578 |
1,590 |
1,558 |
1,588 |
+1.40% |
34,100 |
| 2025/5/8 |
1,498 |
1,567 |
1,471 |
1,566 |
+4.33% |
66,300 |
| 2025/5/7 |
1,497 |
1,508 |
1,455 |
1,501 |
+1.08% |
34,400 |
| 2025/5/2 |
1,500 |
1,500 |
1,457 |
1,485 |
-1.46% |
20,000 |
| 2025/5/1 |
1,534 |
1,534 |
1,503 |
1,507 |
-1.82% |
11,500 |
| 2025/4/30 |
1,538 |
1,550 |
1,524 |
1,535 |
-0.45% |
13,200 |
| 2025/4/28 |
1,501 |
1,550 |
1,501 |
1,542 |
+3.14% |
35,500 |
| 2025/4/25 |
1,490 |
1,508 |
1,480 |
1,495 |
+1.01% |
7,500 |
| 2025/4/24 |
1,508 |
1,511 |
1,476 |
1,480 |
-1.60% |
10,900 |
| 2025/4/23 |
1,499 |
1,555 |
1,486 |
1,504 |
+0.33% |
45,400 |
| 2025/4/22 |
1,498 |
1,500 |
1,443 |
1,499 |
+0.07% |
39,000 |
| 2025/4/21 |
1,442 |
1,503 |
1,437 |
1,498 |
+3.31% |
88,400 |
| 2025/4/18 |
1,481 |
1,493 |
1,441 |
1,450 |
-1.69% |
100,100 |
| 2025/4/17 |
1,442 |
1,488 |
1,439 |
1,475 |
+1.86% |
15,400 |
| 2025/4/16 |
1,489 |
1,496 |
1,444 |
1,448 |
-0.75% |
24,300 |
| 2025/4/15 |
1,453 |
1,499 |
1,443 |
1,459 |
+0.41% |
38,800 |
| 2025/4/14 |
1,510 |
1,515 |
1,441 |
1,453 |
-1.82% |
41,400 |
| 2025/4/11 |
1,356 |
1,484 |
1,356 |
1,480 |
+6.78% |
70,000 |
| 2025/4/10 |
1,450 |
1,450 |
1,381 |
1,386 |
+6.29% |
56,200 |
| 2025/4/9 |
1,295 |
1,335 |
1,210 |
1,304 |
-1.14% |
88,600 |
| 2025/4/8 |
1,266 |
1,346 |
1,266 |
1,319 |
+8.56% |
54,900 |
| 2025/4/7 |
1,203 |
1,278 |
1,118 |
1,215 |
-10.99% |
216,200 |
| 2025/4/4 |
1,401 |
1,418 |
1,252 |
1,365 |
-5.73% |
361,800 |
| 2025/4/3 |
1,460 |
1,491 |
1,386 |
1,448 |
-3.47% |
66,500 |
| 2025/4/2 |
1,549 |
1,558 |
1,500 |
1,500 |
-1.45% |
56,700 |
| 2025/4/1 |
1,565 |
1,611 |
1,519 |
1,522 |
-2.75% |
57,900 |
| 2025/3/31 |
1,588 |
1,590 |
1,464 |
1,565 |
-1.45% |
73,600 |
| 2025/3/28 |
1,539 |
1,646 |
1,500 |
1,588 |
+1.15% |
108,700 |
| 2025/3/27 |
1,600 |
1,648 |
1,551 |
1,570 |
-1.88% |
70,700 |
| 2025/3/26 |
1,584 |
1,610 |
1,562 |
1,600 |
+3.29% |
49,400 |
| 2025/3/25 |
1,592 |
1,610 |
1,532 |
1,549 |
-1.84% |
58,400 |
| 2025/3/24 |
1,580 |
1,613 |
1,561 |
1,578 |
-0.75% |
43,200 |
| 2025/3/21 |
1,541 |
1,607 |
1,541 |
1,590 |
+1.53% |
99,200 |
| 2025/3/19 |
1,530 |
1,577 |
1,509 |
1,566 |
+4.33% |
59,300 |
| 2025/3/18 |
1,460 |
1,520 |
1,460 |
1,501 |
+3.80% |
53,300 |
| 2025/3/17 |
1,460 |
1,475 |
1,434 |
1,446 |
-0.69% |
37,400 |
| 2025/3/14 |
1,459 |
1,480 |
1,439 |
1,456 |
-0.34% |
47,300 |
| 2025/3/13 |
1,481 |
1,493 |
1,441 |
1,461 |
-1.35% |
42,600 |
| 2025/3/12 |
1,446 |
1,482 |
1,446 |
1,481 |
+1.37% |
19,600 |
| 2025/3/11 |
1,462 |
1,491 |
1,425 |
1,461 |
-1.55% |
44,400 |
| 2025/3/10 |
1,445 |
1,484 |
1,445 |
1,484 |
+3.13% |
12,400 |
| 2025/3/7 |
1,472 |
1,479 |
1,436 |
1,439 |
-2.44% |
32,900 |
| 2025/3/6 |
1,462 |
1,507 |
1,462 |
1,475 |
+1.10% |
47,500 |
| 2025/3/5 |
1,456 |
1,492 |
1,446 |
1,459 |
-0.21% |
16,000 |
| 2025/3/4 |
1,462 |
1,482 |
1,445 |
1,462 |
-0.75% |
30,800 |
| 2025/3/3 |
1,501 |
1,540 |
1,473 |
1,473 |
-0.47% |
42,000 |
| 2025/2/28 |
1,505 |
1,505 |
1,460 |
1,480 |
-2.63% |
111,800 |
| 2025/2/27 |
1,530 |
1,570 |
1,504 |
1,520 |
-1.11% |
55,900 |
| 2025/2/26 |
1,495 |
1,545 |
1,488 |
1,537 |
+3.85% |
90,400 |
| 2025/2/25 |
1,425 |
1,494 |
1,422 |
1,480 |
+2.71% |
56,600 |
| 2025/2/21 |
1,430 |
1,466 |
1,430 |
1,441 |
+0.63% |
58,800 |
| 2025/2/20 |
1,424 |
1,450 |
1,424 |
1,432 |
-0.28% |
31,700 |
| 2025/2/19 |
1,410 |
1,453 |
1,401 |
1,436 |
+1.48% |
61,800 |
| 2025/2/18 |
1,432 |
1,457 |
1,415 |
1,415 |
-0.84% |
68,500 |
| 2025/2/17 |
1,465 |
1,502 |
1,407 |
1,427 |
+1.57% |
306,400 |
| 2025/2/14 |
1,436 |
1,445 |
1,385 |
1,405 |
-2.09% |
47,500 |
| 2025/2/13 |
1,438 |
1,454 |
1,402 |
1,435 |
+0.99% |
70,500 |
| 2025/2/12 |
1,423 |
1,436 |
1,397 |
1,421 |
-0.21% |
22,700 |
| 2025/2/10 |
1,401 |
1,425 |
1,401 |
1,424 |
+0.85% |
21,900 |
| 2025/2/7 |
1,399 |
1,422 |
1,394 |
1,412 |
+1.36% |
14,800 |
| 2025/2/6 |
1,387 |
1,393 |
1,367 |
1,393 |
+1.98% |
8,700 |
| 2025/2/5 |
1,372 |
1,388 |
1,353 |
1,366 |
-0.29% |
7,300 |
| 2025/2/4 |
1,382 |
1,390 |
1,363 |
1,370 |
+1.11% |
10,100 |
| 2025/2/3 |
1,384 |
1,389 |
1,355 |
1,355 |
-2.59% |
10,400 |
| 2025/1/31 |
1,382 |
1,391 |
1,373 |
1,391 |
+0.65% |
9,300 |
| 2025/1/30 |
1,389 |
1,389 |
1,365 |
1,382 |
-0.58% |
17,600 |
| 2025/1/29 |
1,411 |
1,419 |
1,385 |
1,390 |
-0.50% |
21,500 |
| 2025/1/28 |
1,380 |
1,419 |
1,370 |
1,397 |
+1.09% |
24,600 |
| 2025/1/27 |
1,400 |
1,400 |
1,381 |
1,382 |
-1.29% |
12,000 |
| 2025/1/24 |
1,357 |
1,401 |
1,357 |
1,400 |
+2.71% |
20,400 |
| 2025/1/23 |
1,369 |
1,369 |
1,356 |
1,363 |
-0.80% |
5,100 |
| 2025/1/22 |
1,375 |
1,395 |
1,374 |
1,374 |
+0.59% |
9,800 |
| 2025/1/21 |
1,370 |
1,384 |
1,340 |
1,366 |
-0.07% |
9,800 |
| 2025/1/20 |
1,380 |
1,390 |
1,356 |
1,367 |
-1.30% |
16,400 |
| 2025/1/17 |
1,411 |
1,415 |
1,351 |
1,385 |
-2.53% |
18,500 |
| 2025/1/16 |
1,456 |
1,466 |
1,415 |
1,421 |
-0.56% |
12,100 |
| 2025/1/15 |
1,453 |
1,453 |
1,410 |
1,429 |
+0.42% |
8,400 |
|
