| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,956 |
1,968 |
1,906 |
1,924 |
-1.64% |
20,000 |
| 2025/7/11 |
1,950 |
1,971 |
1,933 |
1,956 |
+0.31% |
40,900 |
| 2025/7/10 |
1,920 |
2,000 |
1,904 |
1,950 |
+1.72% |
66,800 |
| 2025/7/9 |
1,904 |
1,934 |
1,884 |
1,917 |
+0.63% |
26,000 |
| 2025/7/8 |
1,880 |
1,918 |
1,862 |
1,905 |
+1.11% |
16,600 |
| 2025/7/7 |
1,868 |
1,911 |
1,866 |
1,884 |
+1.40% |
13,600 |
| 2025/7/4 |
1,872 |
1,872 |
1,825 |
1,858 |
-0.05% |
11,000 |
| 2025/7/3 |
1,892 |
1,895 |
1,855 |
1,859 |
-2.36% |
15,400 |
| 2025/7/2 |
1,876 |
1,922 |
1,871 |
1,904 |
+0.05% |
26,800 |
| 2025/7/1 |
1,894 |
1,928 |
1,855 |
1,903 |
+0.48% |
24,900 |
| 2025/6/30 |
1,895 |
1,911 |
1,880 |
1,894 |
-0.05% |
12,800 |
| 2025/6/27 |
1,881 |
1,918 |
1,867 |
1,895 |
+0.26% |
34,000 |
| 2025/6/26 |
1,911 |
1,911 |
1,852 |
1,890 |
-1.10% |
31,400 |
| 2025/6/25 |
1,938 |
1,944 |
1,907 |
1,911 |
-1.09% |
21,000 |
| 2025/6/24 |
1,922 |
1,947 |
1,918 |
1,932 |
+0.68% |
14,200 |
| 2025/6/23 |
1,873 |
1,940 |
1,873 |
1,919 |
+1.48% |
22,600 |
| 2025/6/20 |
1,915 |
1,929 |
1,883 |
1,891 |
-1.25% |
21,100 |
| 2025/6/19 |
1,918 |
1,946 |
1,878 |
1,915 |
-0.73% |
32,300 |
| 2025/6/18 |
1,932 |
1,976 |
1,912 |
1,929 |
-0.10% |
44,600 |
| 2025/6/17 |
1,929 |
1,955 |
1,900 |
1,931 |
+0.10% |
56,800 |
| 2025/6/16 |
1,898 |
2,000 |
1,895 |
1,929 |
+2.01% |
91,300 |
| 2025/6/13 |
1,877 |
1,895 |
1,845 |
1,891 |
+0.75% |
28,200 |
| 2025/6/12 |
1,866 |
1,894 |
1,814 |
1,877 |
+0.59% |
35,700 |
| 2025/6/11 |
1,831 |
1,866 |
1,803 |
1,866 |
+1.58% |
41,700 |
| 2025/6/10 |
1,767 |
1,879 |
1,767 |
1,837 |
+4.91% |
56,900 |
| 2025/6/9 |
1,764 |
1,782 |
1,751 |
1,751 |
-0.62% |
11,400 |
| 2025/6/6 |
1,788 |
1,810 |
1,755 |
1,762 |
-0.28% |
13,800 |
| 2025/6/5 |
1,796 |
1,829 |
1,761 |
1,767 |
-1.12% |
15,700 |
| 2025/6/4 |
1,748 |
1,797 |
1,745 |
1,787 |
+2.23% |
21,100 |
| 2025/6/3 |
1,750 |
1,760 |
1,736 |
1,748 |
-0.11% |
11,600 |
| 2025/6/2 |
1,732 |
1,752 |
1,726 |
1,750 |
+1.04% |
11,600 |
| 2025/5/30 |
1,749 |
1,763 |
1,732 |
1,732 |
-1.42% |
12,400 |
| 2025/5/29 |
1,761 |
1,771 |
1,745 |
1,757 |
-0.79% |
11,700 |
| 2025/5/28 |
1,789 |
1,816 |
1,766 |
1,771 |
-1.01% |
54,700 |
| 2025/5/27 |
1,709 |
1,827 |
1,709 |
1,789 |
+4.68% |
50,100 |
| 2025/5/26 |
1,749 |
1,780 |
1,692 |
1,709 |
-1.67% |
35,600 |
| 2025/5/23 |
1,704 |
1,741 |
1,696 |
1,738 |
+1.70% |
31,600 |
| 2025/5/22 |
1,627 |
1,709 |
1,602 |
1,709 |
+6.15% |
29,700 |
| 2025/5/21 |
1,615 |
1,667 |
1,601 |
1,610 |
+1.90% |
34,000 |
| 2025/5/20 |
1,641 |
1,653 |
1,570 |
1,580 |
-3.72% |
27,100 |
| 2025/5/19 |
1,667 |
1,689 |
1,637 |
1,641 |
-2.32% |
21,400 |
| 2025/5/16 |
1,671 |
1,719 |
1,669 |
1,680 |
+0.54% |
31,800 |
| 2025/5/15 |
1,638 |
1,689 |
1,638 |
1,671 |
+2.64% |
41,400 |
| 2025/5/14 |
1,595 |
1,638 |
1,553 |
1,628 |
+3.63% |
41,700 |
| 2025/5/13 |
1,569 |
1,581 |
1,555 |
1,571 |
+1.68% |
21,800 |
| 2025/5/12 |
1,549 |
1,581 |
1,545 |
1,545 |
-0.77% |
34,700 |
| 2025/5/9 |
1,550 |
1,573 |
1,542 |
1,557 |
+1.43% |
25,200 |
| 2025/5/8 |
1,562 |
1,570 |
1,525 |
1,535 |
-2.17% |
30,400 |
| 2025/5/7 |
1,572 |
1,584 |
1,547 |
1,569 |
-1.44% |
38,500 |
| 2025/5/2 |
1,680 |
1,697 |
1,569 |
1,592 |
-2.93% |
102,300 |
| 2025/5/1 |
1,711 |
1,724 |
1,607 |
1,640 |
-3.76% |
44,900 |
| 2025/4/30 |
1,660 |
1,709 |
1,652 |
1,704 |
+3.52% |
23,600 |
| 2025/4/28 |
1,637 |
1,668 |
1,626 |
1,646 |
+0.55% |
12,800 |
| 2025/4/25 |
1,674 |
1,674 |
1,631 |
1,637 |
-2.09% |
13,700 |
| 2025/4/24 |
1,672 |
1,679 |
1,653 |
1,672 |
+0.00% |
12,000 |
| 2025/4/23 |
1,689 |
1,692 |
1,658 |
1,672 |
+1.03% |
19,300 |
| 2025/4/22 |
1,638 |
1,670 |
1,638 |
1,655 |
+0.55% |
11,400 |
| 2025/4/21 |
1,692 |
1,692 |
1,646 |
1,646 |
-2.72% |
7,500 |
| 2025/4/18 |
1,680 |
1,692 |
1,673 |
1,692 |
+0.48% |
6,700 |
| 2025/4/17 |
1,656 |
1,695 |
1,655 |
1,684 |
+0.54% |
8,700 |
| 2025/4/16 |
1,673 |
1,683 |
1,655 |
1,675 |
+0.00% |
8,900 |
| 2025/4/15 |
1,688 |
1,703 |
1,619 |
1,675 |
-0.77% |
35,200 |
| 2025/4/14 |
1,730 |
1,740 |
1,675 |
1,688 |
-1.69% |
11,700 |
| 2025/4/11 |
1,683 |
1,743 |
1,683 |
1,717 |
-0.41% |
13,900 |
| 2025/4/10 |
1,751 |
1,765 |
1,687 |
1,724 |
+4.93% |
23,400 |
| 2025/4/9 |
1,572 |
1,643 |
1,545 |
1,643 |
+4.52% |
33,300 |
| 2025/4/8 |
1,541 |
1,635 |
1,540 |
1,572 |
+6.14% |
31,800 |
| 2025/4/7 |
1,508 |
1,554 |
1,452 |
1,481 |
-9.03% |
93,500 |
| 2025/4/4 |
1,590 |
1,633 |
1,548 |
1,628 |
-0.12% |
43,400 |
| 2025/4/3 |
1,626 |
1,677 |
1,624 |
1,630 |
-2.98% |
22,200 |
| 2025/4/2 |
1,688 |
1,695 |
1,665 |
1,680 |
-1.12% |
3,400 |
| 2025/4/1 |
1,720 |
1,720 |
1,682 |
1,699 |
+1.13% |
5,100 |
| 2025/3/31 |
1,706 |
1,715 |
1,679 |
1,680 |
-3.28% |
21,800 |
| 2025/3/28 |
1,766 |
1,798 |
1,731 |
1,737 |
-3.82% |
16,300 |
| 2025/3/27 |
1,765 |
1,806 |
1,764 |
1,806 |
+1.01% |
16,300 |
| 2025/3/26 |
1,770 |
1,793 |
1,751 |
1,788 |
+0.28% |
10,700 |
| 2025/3/25 |
1,777 |
1,809 |
1,762 |
1,783 |
+0.96% |
10,600 |
| 2025/3/24 |
1,768 |
1,810 |
1,764 |
1,766 |
+0.40% |
23,200 |
| 2025/3/21 |
1,705 |
1,770 |
1,700 |
1,759 |
+4.08% |
13,200 |
| 2025/3/19 |
1,687 |
1,727 |
1,668 |
1,690 |
+0.06% |
14,300 |
| 2025/3/18 |
1,652 |
1,714 |
1,651 |
1,689 |
+1.75% |
9,800 |
| 2025/3/17 |
1,640 |
1,677 |
1,639 |
1,660 |
+1.78% |
13,800 |
| 2025/3/14 |
1,640 |
1,669 |
1,625 |
1,631 |
-1.51% |
22,100 |
| 2025/3/13 |
1,710 |
1,710 |
1,656 |
1,656 |
-2.30% |
6,600 |
| 2025/3/12 |
1,728 |
1,728 |
1,678 |
1,695 |
-1.68% |
36,300 |
| 2025/3/11 |
1,639 |
1,735 |
1,621 |
1,724 |
+4.42% |
45,600 |
| 2025/3/10 |
1,622 |
1,679 |
1,622 |
1,651 |
+1.91% |
26,100 |
| 2025/3/7 |
1,613 |
1,627 |
1,569 |
1,620 |
-1.10% |
28,100 |
| 2025/3/6 |
1,658 |
1,658 |
1,612 |
1,638 |
-1.09% |
28,800 |
| 2025/3/5 |
1,692 |
1,695 |
1,653 |
1,656 |
-2.53% |
21,000 |
| 2025/3/4 |
1,722 |
1,722 |
1,693 |
1,699 |
-1.34% |
27,600 |
| 2025/3/3 |
1,730 |
1,742 |
1,708 |
1,722 |
-0.46% |
13,300 |
| 2025/2/28 |
1,742 |
1,793 |
1,730 |
1,730 |
-2.26% |
21,000 |
| 2025/2/27 |
1,745 |
1,790 |
1,735 |
1,770 |
+2.02% |
24,200 |
| 2025/2/26 |
1,709 |
1,743 |
1,709 |
1,735 |
+1.52% |
18,200 |
| 2025/2/25 |
1,711 |
1,721 |
1,686 |
1,709 |
-1.50% |
16,500 |
| 2025/2/21 |
1,759 |
1,775 |
1,735 |
1,735 |
-1.36% |
16,600 |
| 2025/2/20 |
1,776 |
1,776 |
1,736 |
1,759 |
-1.84% |
20,700 |
| 2025/2/19 |
1,788 |
1,796 |
1,763 |
1,792 |
+0.22% |
12,100 |
| 2025/2/18 |
1,818 |
1,818 |
1,757 |
1,788 |
-2.56% |
38,100 |
| 2025/2/17 |
1,877 |
1,877 |
1,813 |
1,835 |
-2.24% |
23,200 |
| 2025/2/14 |
1,890 |
1,919 |
1,857 |
1,877 |
-0.69% |
34,100 |
| 2025/2/13 |
1,854 |
1,894 |
1,854 |
1,890 |
+1.02% |
17,600 |
| 2025/2/12 |
1,871 |
1,880 |
1,825 |
1,871 |
-0.27% |
44,200 |
| 2025/2/10 |
1,906 |
1,906 |
1,869 |
1,876 |
-1.57% |
9,300 |
| 2025/2/7 |
1,908 |
1,931 |
1,890 |
1,906 |
-0.94% |
20,600 |
| 2025/2/6 |
1,957 |
1,960 |
1,924 |
1,924 |
-1.08% |
32,700 |
| 2025/2/5 |
1,940 |
1,954 |
1,918 |
1,945 |
+0.26% |
26,400 |
| 2025/2/4 |
1,900 |
1,960 |
1,894 |
1,940 |
+2.21% |
33,900 |
| 2025/2/3 |
1,924 |
1,950 |
1,870 |
1,898 |
-2.32% |
56,300 |
| 2025/1/31 |
1,855 |
1,987 |
1,817 |
1,943 |
+4.13% |
178,400 |
| 2025/1/30 |
1,860 |
1,886 |
1,844 |
1,866 |
+0.32% |
46,600 |
| 2025/1/29 |
1,841 |
1,860 |
1,829 |
1,860 |
+1.31% |
25,600 |
| 2025/1/28 |
1,806 |
1,848 |
1,802 |
1,836 |
+1.66% |
17,100 |
| 2025/1/27 |
1,812 |
1,843 |
1,793 |
1,806 |
-0.39% |
11,500 |
| 2025/1/24 |
1,830 |
1,860 |
1,809 |
1,813 |
+0.17% |
39,000 |
| 2025/1/23 |
1,783 |
1,824 |
1,780 |
1,810 |
+1.51% |
31,000 |
| 2025/1/22 |
1,760 |
1,790 |
1,750 |
1,783 |
+2.00% |
17,000 |
| 2025/1/21 |
1,773 |
1,780 |
1,747 |
1,748 |
-1.41% |
10,500 |
| 2025/1/20 |
1,800 |
1,815 |
1,773 |
1,773 |
-1.66% |
20,900 |
| 2025/1/17 |
1,776 |
1,820 |
1,776 |
1,803 |
+0.11% |
29,800 |
| 2025/1/16 |
1,769 |
1,822 |
1,740 |
1,801 |
+2.50% |
52,400 |
| 2025/1/15 |
1,778 |
1,784 |
1,723 |
1,757 |
-1.24% |
22,400 |
|
