| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
1,892 |
1,895 |
1,832 |
1,841 |
-2.18% |
325,000 |
| 2025/7/14 |
1,894 |
1,908 |
1,864 |
1,882 |
-1.62% |
346,600 |
| 2025/7/11 |
1,940 |
1,955 |
1,901 |
1,913 |
-0.42% |
296,000 |
| 2025/7/10 |
1,932 |
1,950 |
1,904 |
1,921 |
-1.18% |
291,500 |
| 2025/7/9 |
1,950 |
1,951 |
1,922 |
1,944 |
+0.36% |
247,000 |
| 2025/7/8 |
1,928 |
1,952 |
1,905 |
1,937 |
-0.05% |
268,400 |
| 2025/7/7 |
1,947 |
1,962 |
1,928 |
1,938 |
-0.92% |
268,200 |
| 2025/7/4 |
2,001 |
2,006 |
1,948 |
1,956 |
-2.35% |
300,000 |
| 2025/7/3 |
2,025 |
2,040 |
1,988 |
2,003 |
+0.30% |
323,800 |
| 2025/7/2 |
1,989 |
2,028 |
1,974 |
1,997 |
-1.53% |
375,700 |
| 2025/7/1 |
2,032 |
2,051 |
2,008 |
2,028 |
-0.88% |
334,400 |
| 2025/6/30 |
2,102 |
2,129 |
2,038 |
2,046 |
-1.11% |
352,000 |
| 2025/6/27 |
2,102 |
2,109 |
2,047 |
2,069 |
-1.99% |
519,700 |
| 2025/6/26 |
2,171 |
2,180 |
2,101 |
2,111 |
-2.31% |
249,700 |
| 2025/6/25 |
2,148 |
2,169 |
2,115 |
2,161 |
+0.09% |
198,100 |
| 2025/6/24 |
2,149 |
2,172 |
2,130 |
2,159 |
+2.81% |
218,100 |
| 2025/6/23 |
2,103 |
2,120 |
2,075 |
2,100 |
-1.32% |
317,600 |
| 2025/6/20 |
2,146 |
2,162 |
2,118 |
2,128 |
-1.62% |
601,800 |
| 2025/6/19 |
2,185 |
2,205 |
2,162 |
2,163 |
-1.46% |
440,000 |
| 2025/6/18 |
2,198 |
2,247 |
2,172 |
2,195 |
-0.45% |
422,200 |
| 2025/6/17 |
2,214 |
2,228 |
2,150 |
2,205 |
+0.59% |
458,000 |
| 2025/6/16 |
2,183 |
2,218 |
2,134 |
2,192 |
+0.05% |
447,000 |
| 2025/6/13 |
2,230 |
2,278 |
2,172 |
2,191 |
-1.70% |
751,400 |
| 2025/6/12 |
2,185 |
2,245 |
2,146 |
2,229 |
+4.11% |
869,500 |
| 2025/6/11 |
2,125 |
2,154 |
2,110 |
2,141 |
+1.28% |
322,000 |
| 2025/6/10 |
2,134 |
2,153 |
2,088 |
2,114 |
-0.05% |
468,100 |
| 2025/6/9 |
2,051 |
2,160 |
2,050 |
2,115 |
+4.70% |
579,600 |
| 2025/6/6 |
2,075 |
2,077 |
2,005 |
2,020 |
-3.26% |
395,100 |
| 2025/6/5 |
2,122 |
2,149 |
2,079 |
2,088 |
-1.97% |
332,400 |
| 2025/6/4 |
2,174 |
2,174 |
2,114 |
2,130 |
-1.25% |
308,200 |
| 2025/6/3 |
2,135 |
2,179 |
2,122 |
2,157 |
-0.09% |
380,800 |
| 2025/6/2 |
2,198 |
2,227 |
2,087 |
2,159 |
-1.86% |
689,800 |
| 2025/5/30 |
2,127 |
2,222 |
2,124 |
2,200 |
+2.33% |
500,900 |
| 2025/5/29 |
2,162 |
2,180 |
2,131 |
2,150 |
+0.42% |
380,300 |
| 2025/5/28 |
2,109 |
2,165 |
2,087 |
2,141 |
+1.61% |
426,100 |
| 2025/5/27 |
2,070 |
2,127 |
2,061 |
2,107 |
+1.30% |
345,800 |
| 2025/5/26 |
2,060 |
2,134 |
2,055 |
2,080 |
+1.36% |
678,300 |
| 2025/5/23 |
2,067 |
2,104 |
2,017 |
2,052 |
+3.53% |
754,000 |
| 2025/5/22 |
1,922 |
1,988 |
1,893 |
1,982 |
+1.38% |
545,900 |
| 2025/5/21 |
2,026 |
2,037 |
1,953 |
1,955 |
-3.55% |
466,400 |
| 2025/5/20 |
2,021 |
2,040 |
1,984 |
2,027 |
+1.25% |
505,500 |
| 2025/5/19 |
2,046 |
2,110 |
1,960 |
2,002 |
+4.76% |
1,350,200 |
| 2025/5/16 |
1,851 |
1,935 |
1,830 |
1,911 |
+1.97% |
397,500 |
| 2025/5/15 |
1,851 |
1,889 |
1,820 |
1,874 |
+1.24% |
572,500 |
| 2025/5/14 |
1,859 |
1,875 |
1,817 |
1,851 |
-0.64% |
379,800 |
| 2025/5/13 |
1,877 |
1,877 |
1,848 |
1,863 |
+0.38% |
246,500 |
| 2025/5/12 |
1,801 |
1,861 |
1,796 |
1,856 |
+2.32% |
232,800 |
| 2025/5/9 |
1,805 |
1,829 |
1,782 |
1,814 |
+3.89% |
308,000 |
| 2025/5/8 |
1,770 |
1,776 |
1,737 |
1,746 |
-1.19% |
172,900 |
| 2025/5/7 |
1,738 |
1,781 |
1,729 |
1,767 |
+1.67% |
216,900 |
| 2025/5/2 |
1,733 |
1,749 |
1,710 |
1,738 |
+0.29% |
174,200 |
| 2025/5/1 |
1,742 |
1,759 |
1,720 |
1,733 |
-0.97% |
176,900 |
| 2025/4/30 |
1,716 |
1,753 |
1,705 |
1,750 |
+1.98% |
219,300 |
| 2025/4/28 |
1,721 |
1,749 |
1,709 |
1,716 |
+1.24% |
1,109,000 |
| 2025/4/25 |
1,688 |
1,707 |
1,681 |
1,695 |
+0.77% |
333,300 |
| 2025/4/24 |
1,670 |
1,692 |
1,666 |
1,682 |
+0.60% |
227,600 |
| 2025/4/23 |
1,707 |
1,714 |
1,665 |
1,672 |
-0.71% |
285,100 |
| 2025/4/22 |
1,680 |
1,693 |
1,660 |
1,684 |
+0.12% |
153,200 |
| 2025/4/21 |
1,676 |
1,726 |
1,663 |
1,682 |
+0.84% |
284,900 |
| 2025/4/18 |
1,648 |
1,668 |
1,640 |
1,668 |
+2.02% |
138,000 |
| 2025/4/17 |
1,633 |
1,635 |
1,602 |
1,635 |
+1.18% |
117,900 |
| 2025/4/16 |
1,658 |
1,671 |
1,608 |
1,616 |
-2.06% |
286,900 |
| 2025/4/15 |
1,674 |
1,680 |
1,650 |
1,650 |
+1.66% |
226,200 |
| 2025/4/14 |
1,660 |
1,674 |
1,623 |
1,623 |
-0.12% |
292,300 |
| 2025/4/11 |
1,539 |
1,633 |
1,535 |
1,625 |
+3.17% |
372,100 |
| 2025/4/10 |
1,587 |
1,600 |
1,527 |
1,575 |
+10.14% |
521,500 |
| 2025/4/9 |
1,453 |
1,488 |
1,392 |
1,430 |
-2.72% |
553,900 |
| 2025/4/8 |
1,511 |
1,524 |
1,455 |
1,470 |
+12.73% |
516,800 |
| 2025/4/7 |
1,301 |
1,363 |
1,285 |
1,304 |
-12.31% |
696,900 |
| 2025/4/4 |
1,524 |
1,550 |
1,436 |
1,487 |
-4.92% |
681,600 |
| 2025/4/3 |
1,498 |
1,574 |
1,488 |
1,564 |
-1.70% |
430,700 |
| 2025/4/2 |
1,610 |
1,622 |
1,584 |
1,591 |
-0.44% |
305,300 |
| 2025/4/1 |
1,619 |
1,640 |
1,590 |
1,598 |
-1.36% |
348,200 |
| 2025/3/31 |
1,641 |
1,657 |
1,613 |
1,620 |
-3.11% |
401,300 |
| 2025/3/28 |
1,659 |
1,700 |
1,659 |
1,672 |
+0.00% |
366,500 |
| 2025/3/27 |
1,680 |
1,684 |
1,657 |
1,672 |
-1.59% |
408,700 |
| 2025/3/26 |
1,720 |
1,724 |
1,691 |
1,699 |
+0.06% |
283,100 |
| 2025/3/25 |
1,705 |
1,723 |
1,682 |
1,698 |
-0.41% |
317,900 |
| 2025/3/24 |
1,697 |
1,722 |
1,697 |
1,705 |
+0.47% |
296,000 |
| 2025/3/21 |
1,771 |
1,771 |
1,690 |
1,697 |
-6.29% |
1,075,300 |
| 2025/3/19 |
1,819 |
1,832 |
1,794 |
1,811 |
+0.00% |
278,100 |
| 2025/3/18 |
1,839 |
1,839 |
1,784 |
1,811 |
-0.11% |
524,400 |
| 2025/3/17 |
1,830 |
1,839 |
1,777 |
1,813 |
+3.60% |
863,200 |
| 2025/3/14 |
1,695 |
1,760 |
1,689 |
1,750 |
+4.54% |
384,700 |
| 2025/3/13 |
1,703 |
1,713 |
1,672 |
1,674 |
-0.89% |
260,800 |
| 2025/3/12 |
1,690 |
1,723 |
1,686 |
1,689 |
+1.08% |
224,700 |
| 2025/3/11 |
1,640 |
1,677 |
1,622 |
1,671 |
-1.01% |
315,500 |
| 2025/3/10 |
1,661 |
1,712 |
1,651 |
1,688 |
+1.08% |
298,700 |
| 2025/3/7 |
1,700 |
1,714 |
1,663 |
1,670 |
-4.13% |
447,700 |
| 2025/3/6 |
1,725 |
1,769 |
1,722 |
1,742 |
+1.40% |
349,800 |
| 2025/3/5 |
1,699 |
1,727 |
1,676 |
1,718 |
+0.88% |
346,800 |
| 2025/3/4 |
1,705 |
1,721 |
1,672 |
1,703 |
-1.33% |
326,800 |
| 2025/3/3 |
1,763 |
1,764 |
1,718 |
1,726 |
+0.17% |
283,200 |
| 2025/2/28 |
1,741 |
1,758 |
1,698 |
1,723 |
-2.87% |
440,800 |
| 2025/2/27 |
1,808 |
1,808 |
1,765 |
1,774 |
-0.50% |
291,400 |
| 2025/2/26 |
1,806 |
1,806 |
1,756 |
1,783 |
-1.49% |
413,100 |
| 2025/2/25 |
1,821 |
1,865 |
1,806 |
1,810 |
-3.05% |
477,800 |
| 2025/2/21 |
1,897 |
1,905 |
1,858 |
1,867 |
-0.05% |
407,100 |
| 2025/2/20 |
1,947 |
1,963 |
1,862 |
1,868 |
-2.56% |
523,600 |
| 2025/2/19 |
2,040 |
2,040 |
1,913 |
1,917 |
-2.34% |
604,600 |
| 2025/2/18 |
1,985 |
1,990 |
1,940 |
1,963 |
-1.70% |
453,000 |
| 2025/2/17 |
2,000 |
2,056 |
1,986 |
1,997 |
-1.53% |
442,200 |
| 2025/2/14 |
2,064 |
2,082 |
2,015 |
2,028 |
-2.83% |
502,300 |
| 2025/2/13 |
2,109 |
2,129 |
2,015 |
2,087 |
-0.14% |
665,400 |
| 2025/2/12 |
2,093 |
2,104 |
2,053 |
2,090 |
-1.23% |
742,100 |
| 2025/2/10 |
1,963 |
2,154 |
1,960 |
2,116 |
+6.87% |
1,474,300 |
| 2025/2/7 |
2,021 |
2,073 |
1,930 |
1,980 |
+7.73% |
2,422,200 |
| 2025/2/6 |
1,803 |
1,838 |
1,783 |
1,838 |
+2.57% |
860,100 |
| 2025/2/5 |
1,770 |
1,792 |
1,738 |
1,792 |
+2.63% |
426,400 |
| 2025/2/4 |
1,733 |
1,790 |
1,724 |
1,746 |
+1.51% |
595,400 |
| 2025/2/3 |
1,705 |
1,729 |
1,694 |
1,720 |
-0.52% |
321,600 |
| 2025/1/31 |
1,730 |
1,767 |
1,723 |
1,729 |
-1.14% |
336,900 |
| 2025/1/30 |
1,745 |
1,759 |
1,714 |
1,749 |
+1.22% |
409,300 |
| 2025/1/29 |
1,667 |
1,772 |
1,665 |
1,728 |
+4.41% |
1,072,300 |
| 2025/1/28 |
1,580 |
1,659 |
1,576 |
1,655 |
+1.53% |
708,400 |
| 2025/1/27 |
1,720 |
1,725 |
1,615 |
1,630 |
-5.01% |
1,182,200 |
| 2025/1/24 |
1,680 |
1,717 |
1,667 |
1,716 |
+2.26% |
449,300 |
| 2025/1/23 |
1,687 |
1,692 |
1,652 |
1,678 |
-1.99% |
645,800 |
| 2025/1/22 |
1,726 |
1,774 |
1,710 |
1,712 |
+1.00% |
663,400 |
| 2025/1/21 |
1,713 |
1,715 |
1,661 |
1,695 |
-1.05% |
606,400 |
| 2025/1/20 |
1,710 |
1,724 |
1,690 |
1,713 |
-0.52% |
393,200 |
| 2025/1/17 |
1,725 |
1,729 |
1,690 |
1,722 |
-1.15% |
454,600 |
| 2025/1/16 |
1,813 |
1,835 |
1,715 |
1,742 |
+0.52% |
843,100 |
|
