| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,020 |
2,049 |
1,990 |
1,990 |
-1.49% |
46,300 |
| 2025/7/14 |
2,071 |
2,076 |
1,997 |
2,020 |
-3.40% |
52,300 |
| 2025/7/11 |
2,071 |
2,101 |
2,069 |
2,091 |
+1.11% |
39,100 |
| 2025/7/10 |
2,078 |
2,084 |
2,059 |
2,068 |
+0.78% |
29,400 |
| 2025/7/9 |
2,010 |
2,074 |
2,007 |
2,052 |
+2.09% |
53,900 |
| 2025/7/8 |
1,944 |
2,022 |
1,938 |
2,010 |
+2.39% |
52,600 |
| 2025/7/7 |
1,941 |
1,985 |
1,934 |
1,963 |
+0.98% |
39,300 |
| 2025/7/4 |
1,955 |
1,982 |
1,944 |
1,944 |
+0.10% |
33,300 |
| 2025/7/3 |
1,910 |
1,955 |
1,910 |
1,942 |
+1.68% |
49,300 |
| 2025/7/2 |
1,963 |
1,968 |
1,902 |
1,910 |
-3.54% |
115,800 |
| 2025/7/1 |
2,078 |
2,078 |
1,980 |
1,980 |
-4.72% |
61,600 |
| 2025/6/30 |
2,109 |
2,124 |
2,078 |
2,078 |
-0.05% |
35,900 |
| 2025/6/27 |
2,117 |
2,144 |
2,071 |
2,079 |
-1.61% |
56,300 |
| 2025/6/26 |
2,046 |
2,130 |
2,042 |
2,113 |
+3.27% |
93,600 |
| 2025/6/25 |
2,045 |
2,068 |
2,011 |
2,046 |
+1.09% |
59,100 |
| 2025/6/24 |
1,983 |
2,037 |
1,976 |
2,024 |
+3.42% |
68,200 |
| 2025/6/23 |
1,965 |
1,983 |
1,935 |
1,957 |
-1.90% |
88,300 |
| 2025/6/20 |
2,071 |
2,078 |
1,991 |
1,995 |
-4.82% |
151,700 |
| 2025/6/19 |
2,061 |
2,100 |
2,029 |
2,096 |
+1.60% |
67,500 |
| 2025/6/18 |
2,067 |
2,099 |
2,063 |
2,063 |
-1.90% |
53,600 |
| 2025/6/17 |
2,052 |
2,104 |
2,040 |
2,103 |
+1.01% |
78,600 |
| 2025/6/16 |
2,102 |
2,103 |
2,024 |
2,082 |
-1.79% |
121,400 |
| 2025/6/13 |
2,244 |
2,244 |
2,108 |
2,120 |
-5.10% |
82,100 |
| 2025/6/12 |
2,201 |
2,234 |
2,189 |
2,234 |
+1.64% |
35,200 |
| 2025/6/11 |
2,195 |
2,210 |
2,155 |
2,198 |
+1.10% |
49,200 |
| 2025/6/10 |
2,144 |
2,195 |
2,126 |
2,174 |
+2.07% |
64,900 |
| 2025/6/9 |
2,113 |
2,168 |
2,106 |
2,130 |
-1.53% |
90,700 |
| 2025/6/6 |
2,109 |
2,200 |
2,076 |
2,163 |
+1.50% |
105,900 |
| 2025/6/5 |
2,199 |
2,217 |
2,130 |
2,131 |
-3.57% |
101,700 |
| 2025/6/4 |
2,205 |
2,245 |
2,184 |
2,210 |
+0.09% |
74,000 |
| 2025/6/3 |
2,250 |
2,288 |
2,202 |
2,208 |
-2.04% |
69,400 |
| 2025/6/2 |
2,338 |
2,355 |
2,222 |
2,254 |
-3.59% |
53,300 |
| 2025/5/30 |
2,302 |
2,366 |
2,290 |
2,338 |
+1.52% |
45,400 |
| 2025/5/29 |
2,281 |
2,330 |
2,264 |
2,303 |
-0.26% |
36,100 |
| 2025/5/28 |
2,399 |
2,401 |
2,305 |
2,309 |
-1.20% |
29,000 |
| 2025/5/27 |
2,350 |
2,360 |
2,315 |
2,337 |
-0.55% |
19,900 |
| 2025/5/26 |
2,215 |
2,370 |
2,157 |
2,350 |
+5.86% |
72,900 |
| 2025/5/23 |
2,234 |
2,270 |
2,212 |
2,220 |
-1.07% |
48,400 |
| 2025/5/22 |
2,222 |
2,280 |
2,206 |
2,244 |
-2.56% |
64,400 |
| 2025/5/21 |
2,360 |
2,396 |
2,303 |
2,303 |
-2.91% |
55,700 |
| 2025/5/20 |
2,400 |
2,448 |
2,364 |
2,372 |
-1.17% |
29,600 |
| 2025/5/19 |
2,450 |
2,514 |
2,394 |
2,400 |
-1.84% |
40,500 |
| 2025/5/16 |
2,385 |
2,537 |
2,300 |
2,445 |
+4.71% |
82,500 |
| 2025/5/15 |
2,293 |
2,348 |
2,221 |
2,335 |
+0.82% |
150,500 |
| 2025/5/14 |
2,344 |
2,360 |
2,240 |
2,316 |
-3.26% |
82,300 |
| 2025/5/13 |
2,499 |
2,499 |
2,360 |
2,394 |
-2.25% |
73,700 |
| 2025/5/12 |
2,315 |
2,631 |
2,298 |
2,449 |
+8.03% |
253,100 |
| 2025/5/9 |
2,178 |
2,281 |
2,142 |
2,267 |
+9.10% |
450,000 |
| 2025/5/8 |
2,075 |
2,078 |
2,033 |
2,078 |
+0.14% |
24,300 |
| 2025/5/7 |
2,098 |
2,104 |
2,062 |
2,075 |
+0.39% |
36,400 |
| 2025/5/2 |
2,040 |
2,067 |
2,027 |
2,067 |
+0.34% |
17,900 |
| 2025/5/1 |
2,032 |
2,110 |
2,008 |
2,060 |
+2.28% |
61,600 |
| 2025/4/30 |
2,032 |
2,032 |
1,991 |
2,014 |
-1.18% |
19,300 |
| 2025/4/28 |
1,981 |
2,050 |
1,981 |
2,038 |
+1.90% |
20,500 |
| 2025/4/25 |
1,942 |
2,001 |
1,920 |
2,000 |
+4.60% |
21,500 |
| 2025/4/24 |
1,915 |
1,934 |
1,903 |
1,912 |
+0.21% |
9,100 |
| 2025/4/23 |
1,945 |
1,948 |
1,904 |
1,908 |
-1.24% |
12,100 |
| 2025/4/22 |
1,950 |
1,960 |
1,909 |
1,932 |
-0.10% |
12,800 |
| 2025/4/21 |
1,888 |
1,940 |
1,886 |
1,934 |
+2.44% |
28,000 |
| 2025/4/18 |
1,845 |
1,894 |
1,815 |
1,888 |
+3.45% |
23,900 |
| 2025/4/17 |
1,785 |
1,825 |
1,785 |
1,825 |
+2.24% |
12,300 |
| 2025/4/16 |
1,846 |
1,850 |
1,785 |
1,785 |
-3.09% |
12,100 |
| 2025/4/15 |
1,800 |
1,845 |
1,793 |
1,842 |
+2.85% |
16,700 |
| 2025/4/14 |
1,825 |
1,848 |
1,790 |
1,791 |
-0.50% |
7,300 |
| 2025/4/11 |
1,675 |
1,800 |
1,662 |
1,800 |
+3.39% |
25,400 |
| 2025/4/10 |
1,799 |
1,803 |
1,705 |
1,741 |
+7.54% |
28,200 |
| 2025/4/9 |
1,669 |
1,684 |
1,583 |
1,619 |
-3.57% |
37,900 |
| 2025/4/8 |
1,585 |
1,710 |
1,585 |
1,679 |
+11.49% |
31,500 |
| 2025/4/7 |
1,538 |
1,589 |
1,492 |
1,506 |
-13.35% |
52,800 |
| 2025/4/4 |
1,798 |
1,798 |
1,651 |
1,738 |
-4.71% |
85,500 |
| 2025/4/3 |
1,720 |
1,839 |
1,680 |
1,824 |
+2.07% |
67,500 |
| 2025/4/2 |
1,786 |
1,813 |
1,773 |
1,787 |
+0.11% |
15,300 |
| 2025/4/1 |
1,850 |
1,911 |
1,785 |
1,785 |
-2.99% |
16,100 |
| 2025/3/31 |
1,881 |
1,881 |
1,815 |
1,840 |
-3.87% |
27,400 |
| 2025/3/28 |
1,843 |
1,980 |
1,843 |
1,914 |
+3.85% |
50,700 |
| 2025/3/27 |
1,850 |
1,878 |
1,820 |
1,843 |
+0.27% |
14,500 |
| 2025/3/26 |
1,840 |
1,871 |
1,838 |
1,838 |
+0.27% |
25,400 |
| 2025/3/25 |
1,844 |
1,870 |
1,830 |
1,833 |
+1.50% |
17,800 |
| 2025/3/24 |
1,825 |
1,863 |
1,806 |
1,806 |
-0.99% |
17,400 |
| 2025/3/21 |
1,889 |
1,909 |
1,792 |
1,824 |
-2.67% |
39,500 |
| 2025/3/19 |
1,878 |
1,906 |
1,863 |
1,874 |
+0.81% |
18,500 |
| 2025/3/18 |
1,833 |
1,860 |
1,817 |
1,859 |
+3.22% |
15,400 |
| 2025/3/17 |
1,803 |
1,816 |
1,747 |
1,801 |
+0.39% |
34,000 |
| 2025/3/14 |
1,767 |
1,794 |
1,747 |
1,794 |
+0.39% |
45,000 |
| 2025/3/13 |
1,826 |
1,850 |
1,787 |
1,787 |
+0.06% |
16,200 |
| 2025/3/12 |
1,764 |
1,802 |
1,764 |
1,786 |
+0.73% |
14,700 |
| 2025/3/11 |
1,791 |
1,793 |
1,765 |
1,773 |
-2.96% |
23,700 |
| 2025/3/10 |
1,830 |
1,878 |
1,822 |
1,827 |
-0.16% |
21,000 |
| 2025/3/7 |
1,855 |
1,855 |
1,796 |
1,830 |
-1.93% |
37,400 |
| 2025/3/6 |
1,880 |
1,905 |
1,866 |
1,866 |
-1.11% |
8,200 |
| 2025/3/5 |
1,854 |
1,905 |
1,854 |
1,887 |
+0.43% |
9,700 |
| 2025/3/4 |
1,873 |
1,899 |
1,825 |
1,879 |
-1.00% |
40,200 |
| 2025/3/3 |
1,897 |
1,953 |
1,877 |
1,898 |
+0.74% |
23,200 |
| 2025/2/28 |
1,917 |
1,945 |
1,884 |
1,884 |
-3.34% |
50,000 |
| 2025/2/27 |
1,991 |
1,992 |
1,948 |
1,949 |
-2.35% |
27,800 |
| 2025/2/26 |
1,975 |
2,024 |
1,931 |
1,996 |
-1.43% |
40,900 |
| 2025/2/25 |
1,997 |
2,065 |
1,970 |
2,025 |
-1.07% |
25,900 |
| 2025/2/21 |
2,051 |
2,092 |
2,017 |
2,047 |
-0.82% |
28,200 |
| 2025/2/20 |
2,178 |
2,188 |
2,051 |
2,064 |
-3.28% |
53,100 |
| 2025/2/19 |
2,150 |
2,181 |
2,122 |
2,134 |
+1.14% |
38,200 |
| 2025/2/18 |
2,106 |
2,150 |
2,079 |
2,110 |
+0.67% |
53,200 |
| 2025/2/17 |
1,975 |
2,147 |
1,965 |
2,096 |
+6.67% |
133,500 |
| 2025/2/14 |
1,887 |
1,970 |
1,861 |
1,965 |
+4.52% |
65,100 |
| 2025/2/13 |
1,943 |
1,972 |
1,876 |
1,880 |
-1.52% |
54,400 |
| 2025/2/12 |
1,866 |
1,909 |
1,800 |
1,909 |
+5.88% |
57,800 |
| 2025/2/10 |
1,721 |
1,822 |
1,714 |
1,803 |
+4.34% |
48,400 |
| 2025/2/7 |
1,653 |
1,734 |
1,632 |
1,728 |
-4.69% |
146,600 |
| 2025/2/6 |
1,801 |
1,818 |
1,767 |
1,813 |
+1.40% |
63,500 |
| 2025/2/5 |
1,805 |
1,807 |
1,755 |
1,788 |
+0.85% |
33,400 |
| 2025/2/4 |
1,794 |
1,810 |
1,764 |
1,773 |
-1.17% |
31,400 |
| 2025/2/3 |
1,794 |
1,813 |
1,766 |
1,794 |
+0.00% |
32,500 |
| 2025/1/31 |
1,827 |
1,827 |
1,771 |
1,794 |
-0.83% |
26,300 |
| 2025/1/30 |
1,845 |
1,845 |
1,787 |
1,809 |
-1.47% |
22,100 |
| 2025/1/29 |
1,800 |
1,853 |
1,800 |
1,836 |
+2.57% |
40,000 |
| 2025/1/28 |
1,731 |
1,800 |
1,724 |
1,790 |
+3.77% |
34,400 |
| 2025/1/27 |
1,749 |
1,763 |
1,725 |
1,725 |
-0.46% |
27,200 |
| 2025/1/24 |
1,697 |
1,733 |
1,693 |
1,733 |
+3.59% |
28,200 |
| 2025/1/23 |
1,698 |
1,714 |
1,667 |
1,673 |
-1.41% |
9,800 |
| 2025/1/22 |
1,700 |
1,712 |
1,650 |
1,697 |
+0.06% |
26,000 |
| 2025/1/21 |
1,723 |
1,743 |
1,680 |
1,696 |
-1.17% |
16,500 |
| 2025/1/20 |
1,666 |
1,718 |
1,655 |
1,716 |
+4.89% |
22,200 |
| 2025/1/17 |
1,634 |
1,643 |
1,616 |
1,636 |
-1.33% |
9,900 |
| 2025/1/16 |
1,660 |
1,678 |
1,630 |
1,658 |
+1.28% |
15,600 |
|
