日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,057 |
2,073 |
2,049 |
2,056 |
-0.63% |
205,200 |
2025/7/11 |
2,065 |
2,075 |
2,054 |
2,069 |
+1.37% |
284,300 |
2025/7/10 |
2,040 |
2,052 |
2,023 |
2,041 |
-0.29% |
301,700 |
2025/7/9 |
2,035 |
2,056 |
2,023 |
2,047 |
+2.25% |
333,500 |
2025/7/8 |
1,977 |
2,011 |
1,972 |
2,002 |
+0.96% |
180,300 |
2025/7/7 |
2,009 |
2,014 |
1,983 |
1,983 |
-2.27% |
211,800 |
2025/7/4 |
2,043 |
2,075 |
2,029 |
2,029 |
-0.15% |
276,100 |
2025/7/3 |
2,010 |
2,046 |
2,000 |
2,032 |
+1.91% |
233,100 |
2025/7/2 |
1,973 |
2,002 |
1,955 |
1,994 |
-0.35% |
250,300 |
2025/7/1 |
2,020 |
2,026 |
1,976 |
2,001 |
-2.20% |
327,400 |
2025/6/30 |
2,079 |
2,079 |
2,041 |
2,046 |
-0.39% |
493,800 |
2025/6/27 |
2,084 |
2,090 |
2,026 |
2,054 |
-1.20% |
638,900 |
2025/6/26 |
1,927 |
2,091 |
1,927 |
2,079 |
+9.71% |
1,273,100 |
2025/6/25 |
1,873 |
1,906 |
1,866 |
1,895 |
+1.66% |
319,600 |
2025/6/24 |
1,839 |
1,882 |
1,839 |
1,864 |
+3.27% |
277,300 |
2025/6/23 |
1,800 |
1,819 |
1,765 |
1,805 |
-0.99% |
283,200 |
2025/6/20 |
1,824 |
1,842 |
1,816 |
1,823 |
+0.00% |
346,100 |
2025/6/19 |
1,837 |
1,841 |
1,811 |
1,823 |
-1.19% |
276,900 |
2025/6/18 |
1,850 |
1,865 |
1,837 |
1,845 |
-0.54% |
172,800 |
2025/6/17 |
1,845 |
1,876 |
1,845 |
1,855 |
+0.49% |
159,200 |
2025/6/16 |
1,850 |
1,850 |
1,826 |
1,846 |
+0.60% |
214,500 |
2025/6/13 |
1,870 |
1,881 |
1,831 |
1,835 |
-1.66% |
250,600 |
2025/6/12 |
1,904 |
1,907 |
1,866 |
1,866 |
-2.25% |
146,200 |
2025/6/11 |
1,870 |
1,910 |
1,864 |
1,909 |
+3.02% |
172,000 |
2025/6/10 |
1,876 |
1,892 |
1,851 |
1,853 |
-0.11% |
125,000 |
2025/6/9 |
1,855 |
1,870 |
1,847 |
1,855 |
+0.71% |
145,200 |
2025/6/6 |
1,854 |
1,856 |
1,842 |
1,842 |
-0.27% |
101,900 |
2025/6/5 |
1,856 |
1,872 |
1,840 |
1,847 |
-1.76% |
127,200 |
2025/6/4 |
1,873 |
1,905 |
1,867 |
1,880 |
+1.13% |
182,600 |
2025/6/3 |
1,840 |
1,863 |
1,831 |
1,859 |
+0.65% |
178,000 |
2025/6/2 |
1,876 |
1,886 |
1,844 |
1,847 |
-2.17% |
158,600 |
2025/5/30 |
1,871 |
1,900 |
1,852 |
1,888 |
-0.21% |
194,600 |
2025/5/29 |
1,860 |
1,899 |
1,856 |
1,892 |
+2.49% |
175,700 |
2025/5/28 |
1,866 |
1,868 |
1,846 |
1,846 |
+0.00% |
219,200 |
2025/5/27 |
1,844 |
1,853 |
1,830 |
1,846 |
+0.22% |
125,900 |
2025/5/26 |
1,822 |
1,846 |
1,822 |
1,842 |
+1.38% |
169,100 |
2025/5/23 |
1,807 |
1,820 |
1,798 |
1,817 |
+0.89% |
195,100 |
2025/5/22 |
1,790 |
1,817 |
1,781 |
1,801 |
-0.88% |
199,200 |
2025/5/21 |
1,872 |
1,881 |
1,812 |
1,817 |
-3.14% |
319,200 |
2025/5/20 |
1,870 |
1,878 |
1,857 |
1,876 |
+1.35% |
200,600 |
2025/5/19 |
1,852 |
1,873 |
1,848 |
1,851 |
-1.33% |
149,400 |
2025/5/16 |
1,876 |
1,889 |
1,852 |
1,876 |
-0.58% |
139,400 |
2025/5/15 |
1,920 |
1,927 |
1,876 |
1,887 |
-2.83% |
245,100 |
2025/5/14 |
1,936 |
1,964 |
1,901 |
1,942 |
-1.72% |
339,100 |
2025/5/13 |
1,990 |
2,014 |
1,969 |
1,976 |
+1.59% |
213,700 |
2025/5/12 |
1,919 |
1,948 |
1,910 |
1,945 |
+1.57% |
209,900 |
2025/5/9 |
1,900 |
1,927 |
1,894 |
1,915 |
+1.22% |
156,100 |
2025/5/8 |
1,888 |
1,892 |
1,876 |
1,892 |
+0.21% |
141,700 |
2025/5/7 |
1,905 |
1,913 |
1,887 |
1,888 |
-1.36% |
152,100 |
2025/5/2 |
1,900 |
1,928 |
1,895 |
1,914 |
+0.58% |
140,900 |
2025/5/1 |
1,870 |
1,914 |
1,865 |
1,903 |
+1.82% |
142,800 |
2025/4/30 |
1,885 |
1,888 |
1,856 |
1,869 |
-0.69% |
144,100 |
2025/4/28 |
1,909 |
1,909 |
1,866 |
1,882 |
-0.58% |
219,600 |
2025/4/25 |
1,871 |
1,903 |
1,870 |
1,893 |
+2.32% |
235,100 |
2025/4/24 |
1,842 |
1,865 |
1,840 |
1,850 |
+2.66% |
198,700 |
2025/4/23 |
1,823 |
1,835 |
1,802 |
1,802 |
+1.58% |
196,700 |
2025/4/22 |
1,752 |
1,781 |
1,748 |
1,774 |
+1.14% |
185,100 |
2025/4/21 |
1,762 |
1,774 |
1,745 |
1,754 |
-0.68% |
110,800 |
2025/4/18 |
1,778 |
1,786 |
1,763 |
1,766 |
-0.39% |
139,300 |
2025/4/17 |
1,745 |
1,777 |
1,745 |
1,773 |
+0.51% |
137,800 |
2025/4/16 |
1,786 |
1,796 |
1,747 |
1,764 |
-1.29% |
149,900 |
2025/4/15 |
1,808 |
1,813 |
1,787 |
1,787 |
-0.17% |
138,400 |
2025/4/14 |
1,763 |
1,808 |
1,759 |
1,790 |
+4.07% |
240,900 |
2025/4/11 |
1,666 |
1,723 |
1,636 |
1,720 |
-0.58% |
247,400 |
2025/4/10 |
1,767 |
1,767 |
1,705 |
1,730 |
+7.65% |
308,900 |
2025/4/9 |
1,633 |
1,635 |
1,585 |
1,607 |
-5.30% |
308,900 |
2025/4/8 |
1,630 |
1,724 |
1,630 |
1,697 |
+7.68% |
331,600 |
2025/4/7 |
1,556 |
1,613 |
1,536 |
1,576 |
-8.74% |
442,600 |
2025/4/4 |
1,760 |
1,769 |
1,689 |
1,727 |
-5.32% |
358,300 |
2025/4/3 |
1,780 |
1,845 |
1,776 |
1,824 |
-3.29% |
284,400 |
2025/4/2 |
1,895 |
1,905 |
1,881 |
1,886 |
-0.79% |
193,700 |
2025/4/1 |
1,900 |
1,917 |
1,895 |
1,901 |
+0.48% |
174,100 |
2025/3/31 |
1,967 |
1,967 |
1,892 |
1,892 |
-5.64% |
423,400 |
2025/3/28 |
2,024 |
2,035 |
2,003 |
2,005 |
-3.84% |
210,500 |
2025/3/27 |
2,061 |
2,085 |
2,054 |
2,085 |
-0.10% |
222,300 |
2025/3/26 |
2,083 |
2,098 |
2,068 |
2,087 |
+0.48% |
199,900 |
2025/3/25 |
2,089 |
2,098 |
2,074 |
2,077 |
-0.14% |
286,700 |
2025/3/24 |
2,125 |
2,140 |
2,079 |
2,080 |
+0.82% |
305,500 |
2025/3/21 |
2,064 |
2,080 |
2,063 |
2,063 |
-0.10% |
276,000 |
2025/3/19 |
2,060 |
2,082 |
2,056 |
2,065 |
-0.29% |
243,300 |
2025/3/18 |
2,091 |
2,092 |
2,071 |
2,071 |
+0.19% |
222,600 |
2025/3/17 |
2,129 |
2,136 |
2,057 |
2,067 |
-0.62% |
396,800 |
2025/3/14 |
2,078 |
2,086 |
2,056 |
2,080 |
+0.92% |
270,500 |
2025/3/13 |
2,060 |
2,096 |
2,060 |
2,061 |
+0.05% |
224,200 |
2025/3/12 |
2,060 |
2,077 |
2,036 |
2,060 |
+1.98% |
222,200 |
2025/3/11 |
2,025 |
2,042 |
2,000 |
2,020 |
-1.46% |
221,000 |
2025/3/10 |
2,030 |
2,057 |
2,018 |
2,050 |
+1.54% |
265,800 |
2025/3/7 |
2,020 |
2,032 |
1,985 |
2,019 |
-1.27% |
243,600 |
2025/3/6 |
2,045 |
2,051 |
2,025 |
2,045 |
+0.94% |
249,900 |
2025/3/5 |
2,018 |
2,042 |
2,007 |
2,026 |
-0.05% |
213,100 |
2025/3/4 |
2,020 |
2,051 |
2,015 |
2,027 |
-0.39% |
212,900 |
2025/3/3 |
2,029 |
2,038 |
2,017 |
2,035 |
+1.19% |
205,700 |
2025/2/28 |
2,045 |
2,052 |
1,994 |
2,011 |
-3.60% |
395,500 |
2025/2/27 |
2,099 |
2,112 |
2,075 |
2,086 |
+1.36% |
154,800 |
2025/2/26 |
2,073 |
2,090 |
2,050 |
2,058 |
-1.20% |
267,400 |
2025/2/25 |
2,080 |
2,112 |
2,059 |
2,083 |
+0.05% |
708,800 |
2025/2/21 |
2,060 |
2,088 |
2,058 |
2,082 |
+0.29% |
516,000 |
2025/2/20 |
2,090 |
2,107 |
2,071 |
2,076 |
-1.19% |
215,200 |
2025/2/19 |
2,070 |
2,113 |
2,067 |
2,101 |
+1.50% |
229,600 |
2025/2/18 |
2,055 |
2,080 |
2,050 |
2,070 |
-0.14% |
216,300 |
2025/2/17 |
2,136 |
2,136 |
2,073 |
2,073 |
-1.52% |
173,400 |
2025/2/14 |
2,135 |
2,141 |
2,105 |
2,105 |
-1.41% |
143,800 |
2025/2/13 |
2,130 |
2,152 |
2,127 |
2,135 |
+0.85% |
184,500 |
2025/2/12 |
2,114 |
2,127 |
2,102 |
2,117 |
-0.09% |
211,900 |
2025/2/10 |
2,079 |
2,145 |
2,068 |
2,119 |
+1.39% |
261,900 |
2025/2/7 |
2,103 |
2,110 |
2,083 |
2,090 |
-1.32% |
394,400 |
2025/2/6 |
2,100 |
2,132 |
2,090 |
2,118 |
+0.43% |
371,200 |
2025/2/5 |
2,218 |
2,222 |
2,097 |
2,109 |
-3.57% |
800,500 |
2025/2/4 |
2,127 |
2,208 |
2,127 |
2,187 |
+4.29% |
556,500 |
2025/2/3 |
2,157 |
2,160 |
2,097 |
2,097 |
-4.73% |
404,800 |
2025/1/31 |
2,211 |
2,212 |
2,193 |
2,201 |
-0.63% |
202,200 |
2025/1/30 |
2,215 |
2,236 |
2,205 |
2,215 |
-0.63% |
219,400 |
2025/1/29 |
2,255 |
2,272 |
2,218 |
2,229 |
+0.09% |
297,000 |
2025/1/28 |
2,245 |
2,247 |
2,205 |
2,227 |
-2.41% |
283,000 |
2025/1/27 |
2,297 |
2,310 |
2,278 |
2,282 |
+0.26% |
153,500 |
2025/1/24 |
2,282 |
2,312 |
2,270 |
2,276 |
+0.00% |
215,700 |
2025/1/23 |
2,276 |
2,286 |
2,240 |
2,276 |
+0.00% |
240,600 |
2025/1/22 |
2,285 |
2,292 |
2,256 |
2,276 |
+0.62% |
294,400 |
2025/1/21 |
2,253 |
2,330 |
2,251 |
2,262 |
+1.39% |
462,700 |
2025/1/20 |
2,191 |
2,249 |
2,185 |
2,231 |
+1.64% |
694,900 |
2025/1/17 |
2,200 |
2,217 |
2,177 |
2,195 |
-1.83% |
478,500 |
2025/1/16 |
2,207 |
2,249 |
2,207 |
2,236 |
+1.31% |
225,000 |
2025/1/15 |
2,241 |
2,252 |
2,191 |
2,207 |
-1.60% |
324,300 |
|