| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,029 |
2,049 |
2,014 |
2,014 |
-0.10% |
7,800 |
| 2025/7/11 |
2,022 |
2,033 |
2,012 |
2,016 |
-0.44% |
6,300 |
| 2025/7/10 |
2,030 |
2,030 |
2,005 |
2,025 |
-0.25% |
4,600 |
| 2025/7/9 |
2,017 |
2,051 |
2,017 |
2,030 |
+2.01% |
18,200 |
| 2025/7/8 |
1,972 |
2,017 |
1,972 |
1,990 |
+0.96% |
13,100 |
| 2025/7/7 |
1,975 |
2,000 |
1,970 |
1,971 |
+0.36% |
6,800 |
| 2025/7/4 |
1,973 |
1,979 |
1,961 |
1,964 |
+0.00% |
4,200 |
| 2025/7/3 |
1,948 |
1,973 |
1,947 |
1,964 |
+0.77% |
4,700 |
| 2025/7/2 |
1,941 |
1,974 |
1,934 |
1,949 |
+0.15% |
7,400 |
| 2025/7/1 |
1,966 |
1,967 |
1,946 |
1,946 |
-1.02% |
11,300 |
| 2025/6/30 |
1,996 |
1,996 |
1,965 |
1,966 |
-1.65% |
18,600 |
| 2025/6/27 |
1,983 |
2,000 |
1,970 |
1,999 |
+0.60% |
7,800 |
| 2025/6/26 |
1,969 |
1,987 |
1,961 |
1,987 |
+1.33% |
7,400 |
| 2025/6/25 |
1,957 |
1,970 |
1,941 |
1,961 |
+1.03% |
10,000 |
| 2025/6/24 |
1,960 |
1,960 |
1,928 |
1,941 |
+0.15% |
7,000 |
| 2025/6/23 |
1,928 |
1,956 |
1,916 |
1,938 |
-0.31% |
20,300 |
| 2025/6/20 |
1,950 |
1,962 |
1,944 |
1,944 |
-0.31% |
4,700 |
| 2025/6/19 |
1,965 |
1,972 |
1,945 |
1,950 |
-0.76% |
22,500 |
| 2025/6/18 |
1,982 |
1,990 |
1,964 |
1,965 |
-1.70% |
19,100 |
| 2025/6/17 |
1,982 |
2,000 |
1,975 |
1,999 |
+0.65% |
13,900 |
| 2025/6/16 |
2,008 |
2,008 |
1,980 |
1,986 |
-0.35% |
16,700 |
| 2025/6/13 |
2,058 |
2,077 |
1,989 |
1,993 |
-3.35% |
43,200 |
| 2025/6/12 |
2,078 |
2,093 |
2,024 |
2,062 |
-3.10% |
46,500 |
| 2025/6/11 |
2,017 |
2,270 |
2,017 |
2,128 |
+8.90% |
235,300 |
| 2025/6/10 |
1,947 |
1,970 |
1,937 |
1,954 |
+0.41% |
19,600 |
| 2025/6/9 |
1,941 |
1,951 |
1,928 |
1,946 |
+0.31% |
24,600 |
| 2025/6/6 |
1,966 |
1,966 |
1,936 |
1,940 |
-1.92% |
35,100 |
| 2025/6/5 |
1,979 |
1,990 |
1,978 |
1,978 |
-0.35% |
2,700 |
| 2025/6/4 |
1,982 |
2,000 |
1,973 |
1,985 |
+0.46% |
8,400 |
| 2025/6/3 |
1,990 |
2,005 |
1,969 |
1,976 |
-0.95% |
19,500 |
| 2025/6/2 |
2,006 |
2,012 |
1,991 |
1,995 |
+0.05% |
6,700 |
| 2025/5/30 |
1,980 |
2,004 |
1,972 |
1,994 |
+0.61% |
11,900 |
| 2025/5/29 |
1,985 |
1,987 |
1,967 |
1,982 |
-1.39% |
36,400 |
| 2025/5/28 |
2,012 |
2,050 |
1,986 |
2,010 |
-2.38% |
30,700 |
| 2025/5/27 |
2,083 |
2,100 |
2,052 |
2,059 |
+0.59% |
5,600 |
| 2025/5/26 |
2,039 |
2,070 |
2,030 |
2,047 |
+1.44% |
4,900 |
| 2025/5/23 |
2,011 |
2,040 |
2,011 |
2,018 |
+0.70% |
7,100 |
| 2025/5/22 |
1,971 |
2,030 |
1,969 |
2,004 |
+1.57% |
11,300 |
| 2025/5/21 |
1,991 |
1,995 |
1,973 |
1,973 |
-1.00% |
29,900 |
| 2025/5/20 |
2,000 |
2,023 |
1,990 |
1,993 |
-0.35% |
14,500 |
| 2025/5/19 |
2,006 |
2,019 |
1,989 |
2,000 |
-1.28% |
48,900 |
| 2025/5/16 |
2,111 |
2,140 |
2,019 |
2,026 |
-7.66% |
42,000 |
| 2025/5/15 |
2,188 |
2,194 |
2,155 |
2,194 |
+0.00% |
13,100 |
| 2025/5/14 |
2,195 |
2,205 |
2,161 |
2,194 |
+0.05% |
6,200 |
| 2025/5/13 |
2,238 |
2,238 |
2,166 |
2,193 |
-2.32% |
23,600 |
| 2025/5/12 |
2,268 |
2,268 |
2,245 |
2,245 |
-0.09% |
2,500 |
| 2025/5/9 |
2,249 |
2,280 |
2,242 |
2,247 |
+0.09% |
3,900 |
| 2025/5/8 |
2,247 |
2,260 |
2,245 |
2,245 |
-0.09% |
2,300 |
| 2025/5/7 |
2,225 |
2,264 |
2,222 |
2,247 |
+1.22% |
8,600 |
| 2025/5/2 |
2,216 |
2,257 |
2,215 |
2,220 |
+1.14% |
9,700 |
| 2025/5/1 |
2,195 |
2,223 |
2,170 |
2,195 |
+0.00% |
7,000 |
| 2025/4/30 |
2,135 |
2,196 |
2,110 |
2,195 |
+2.81% |
13,400 |
| 2025/4/28 |
2,105 |
2,145 |
2,063 |
2,135 |
+1.33% |
31,200 |
| 2025/4/25 |
2,180 |
2,180 |
2,104 |
2,107 |
-4.14% |
33,600 |
| 2025/4/24 |
2,202 |
2,212 |
2,181 |
2,198 |
-1.26% |
14,000 |
| 2025/4/23 |
2,212 |
2,226 |
2,202 |
2,226 |
+1.14% |
6,000 |
| 2025/4/22 |
2,207 |
2,232 |
2,200 |
2,201 |
+0.05% |
6,900 |
| 2025/4/21 |
2,193 |
2,208 |
2,179 |
2,200 |
+1.15% |
7,600 |
| 2025/4/18 |
2,184 |
2,208 |
2,171 |
2,175 |
+0.46% |
10,600 |
| 2025/4/17 |
2,196 |
2,200 |
2,163 |
2,165 |
-1.19% |
9,700 |
| 2025/4/16 |
2,217 |
2,217 |
2,142 |
2,191 |
-0.54% |
9,100 |
| 2025/4/15 |
2,221 |
2,251 |
2,203 |
2,203 |
-0.90% |
13,200 |
| 2025/4/14 |
2,275 |
2,287 |
2,222 |
2,223 |
-1.20% |
12,000 |
| 2025/4/11 |
2,190 |
2,282 |
2,182 |
2,250 |
+2.27% |
6,300 |
| 2025/4/10 |
2,221 |
2,272 |
2,180 |
2,200 |
+0.82% |
28,300 |
| 2025/4/9 |
2,200 |
2,200 |
2,127 |
2,182 |
-1.84% |
5,200 |
| 2025/4/8 |
2,211 |
2,290 |
2,142 |
2,223 |
+7.86% |
8,800 |
| 2025/4/7 |
2,011 |
2,151 |
2,000 |
2,061 |
-6.40% |
17,300 |
| 2025/4/4 |
2,300 |
2,347 |
2,202 |
2,202 |
-6.77% |
13,200 |
| 2025/4/3 |
2,355 |
2,401 |
2,320 |
2,362 |
-1.79% |
7,700 |
| 2025/4/2 |
2,436 |
2,451 |
2,405 |
2,405 |
-1.23% |
3,700 |
| 2025/4/1 |
2,504 |
2,504 |
2,432 |
2,435 |
-3.56% |
12,200 |
| 2025/3/31 |
2,585 |
2,587 |
2,515 |
2,525 |
-3.22% |
7,600 |
| 2025/3/28 |
2,557 |
2,650 |
2,557 |
2,609 |
-6.52% |
11,500 |
| 2025/3/27 |
2,752 |
2,799 |
2,742 |
2,791 |
+1.82% |
19,000 |
| 2025/3/26 |
2,748 |
2,757 |
2,741 |
2,741 |
-0.22% |
17,600 |
| 2025/3/25 |
2,751 |
2,751 |
2,725 |
2,747 |
-1.79% |
20,100 |
| 2025/3/24 |
2,798 |
2,800 |
2,785 |
2,797 |
+0.11% |
7,400 |
| 2025/3/21 |
2,788 |
2,795 |
2,770 |
2,794 |
+0.25% |
5,700 |
| 2025/3/19 |
2,800 |
2,800 |
2,750 |
2,787 |
-0.68% |
10,400 |
| 2025/3/18 |
2,880 |
2,880 |
2,801 |
2,806 |
-3.11% |
21,600 |
| 2025/3/17 |
2,877 |
2,896 |
2,877 |
2,896 |
+0.73% |
6,100 |
| 2025/3/14 |
2,843 |
2,875 |
2,843 |
2,875 |
+0.63% |
1,800 |
| 2025/3/13 |
2,877 |
2,877 |
2,840 |
2,857 |
-0.70% |
9,000 |
| 2025/3/12 |
2,882 |
2,900 |
2,877 |
2,877 |
-0.42% |
5,300 |
| 2025/3/11 |
2,892 |
2,892 |
2,881 |
2,889 |
-0.10% |
3,800 |
| 2025/3/10 |
2,879 |
2,892 |
2,877 |
2,892 |
+0.52% |
2,800 |
| 2025/3/7 |
2,897 |
2,897 |
2,875 |
2,877 |
-0.69% |
3,600 |
| 2025/3/6 |
2,873 |
2,900 |
2,873 |
2,897 |
+0.14% |
2,700 |
| 2025/3/5 |
2,888 |
2,898 |
2,870 |
2,893 |
+0.45% |
2,500 |
| 2025/3/4 |
2,896 |
2,900 |
2,875 |
2,880 |
-0.52% |
4,200 |
| 2025/3/3 |
2,863 |
2,895 |
2,863 |
2,895 |
+1.15% |
1,400 |
| 2025/2/28 |
2,884 |
2,911 |
2,851 |
2,862 |
-0.56% |
7,000 |
| 2025/2/27 |
2,865 |
2,878 |
2,830 |
2,878 |
+1.70% |
4,200 |
| 2025/2/26 |
2,868 |
2,868 |
2,820 |
2,830 |
-0.88% |
3,700 |
| 2025/2/25 |
2,846 |
2,855 |
2,812 |
2,855 |
+0.32% |
4,600 |
| 2025/2/21 |
2,873 |
2,880 |
2,846 |
2,846 |
-2.60% |
5,900 |
| 2025/2/20 |
2,925 |
2,962 |
2,880 |
2,922 |
-1.05% |
4,900 |
| 2025/2/19 |
2,993 |
2,994 |
2,915 |
2,953 |
-0.30% |
7,700 |
| 2025/2/18 |
2,950 |
2,969 |
2,916 |
2,962 |
+1.68% |
8,300 |
| 2025/2/17 |
2,915 |
2,940 |
2,892 |
2,913 |
-0.92% |
8,700 |
| 2025/2/14 |
2,880 |
2,940 |
2,846 |
2,940 |
+3.89% |
14,600 |
| 2025/2/13 |
2,837 |
2,890 |
2,811 |
2,830 |
-0.14% |
12,800 |
| 2025/2/12 |
2,821 |
2,865 |
2,815 |
2,834 |
+0.67% |
3,200 |
| 2025/2/10 |
2,788 |
2,840 |
2,786 |
2,815 |
+1.37% |
4,800 |
| 2025/2/7 |
2,760 |
2,780 |
2,759 |
2,777 |
+0.69% |
1,600 |
| 2025/2/6 |
2,778 |
2,778 |
2,758 |
2,758 |
-0.11% |
1,900 |
| 2025/2/5 |
2,768 |
2,768 |
2,760 |
2,761 |
-0.18% |
1,500 |
| 2025/2/4 |
2,774 |
2,795 |
2,754 |
2,766 |
+0.18% |
3,600 |
| 2025/2/3 |
2,777 |
2,780 |
2,732 |
2,761 |
-0.50% |
7,000 |
| 2025/1/31 |
2,783 |
2,795 |
2,765 |
2,775 |
+0.54% |
5,300 |
| 2025/1/30 |
2,741 |
2,770 |
2,739 |
2,760 |
+0.80% |
7,700 |
| 2025/1/29 |
2,739 |
2,739 |
2,719 |
2,738 |
+0.55% |
1,800 |
| 2025/1/28 |
2,708 |
2,723 |
2,701 |
2,723 |
+0.59% |
3,100 |
| 2025/1/27 |
2,740 |
2,740 |
2,707 |
2,707 |
+0.04% |
2,200 |
| 2025/1/24 |
2,655 |
2,706 |
2,655 |
2,706 |
+1.92% |
3,700 |
| 2025/1/23 |
2,665 |
2,665 |
2,637 |
2,655 |
+0.00% |
3,400 |
| 2025/1/22 |
2,675 |
2,685 |
2,655 |
2,655 |
+0.30% |
3,100 |
| 2025/1/21 |
2,648 |
2,678 |
2,636 |
2,647 |
+0.76% |
1,900 |
| 2025/1/20 |
2,631 |
2,648 |
2,627 |
2,627 |
+0.00% |
2,600 |
| 2025/1/17 |
2,630 |
2,668 |
2,610 |
2,627 |
-0.11% |
3,400 |
| 2025/1/16 |
2,653 |
2,653 |
2,613 |
2,630 |
-0.87% |
2,800 |
| 2025/1/15 |
2,750 |
2,750 |
2,611 |
2,653 |
-2.86% |
8,200 |
|
