| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
2,018 |
2,031 |
2,011 |
2,030 |
+0.40% |
164,400 |
| 2025/7/8 |
1,997 |
2,022 |
1,995 |
2,022 |
+0.75% |
178,300 |
| 2025/7/7 |
2,002 |
2,011 |
1,990 |
2,007 |
+0.20% |
143,400 |
| 2025/7/4 |
2,004 |
2,011 |
1,994 |
2,003 |
+0.60% |
161,900 |
| 2025/7/3 |
2,012 |
2,034 |
1,987 |
1,991 |
-0.95% |
209,500 |
| 2025/7/2 |
2,032 |
2,042 |
2,010 |
2,010 |
-2.28% |
188,300 |
| 2025/7/1 |
2,089 |
2,089 |
2,057 |
2,057 |
-2.00% |
133,900 |
| 2025/6/30 |
2,117 |
2,129 |
2,099 |
2,099 |
-0.38% |
92,600 |
| 2025/6/27 |
2,110 |
2,136 |
2,099 |
2,107 |
+0.29% |
139,100 |
| 2025/6/26 |
2,100 |
2,110 |
2,075 |
2,101 |
+0.00% |
149,600 |
| 2025/6/25 |
2,112 |
2,112 |
2,095 |
2,101 |
-0.61% |
147,300 |
| 2025/6/24 |
2,089 |
2,114 |
2,081 |
2,114 |
+2.17% |
117,500 |
| 2025/6/23 |
2,086 |
2,093 |
2,045 |
2,069 |
-1.19% |
164,200 |
| 2025/6/20 |
2,127 |
2,138 |
2,094 |
2,094 |
-1.55% |
243,900 |
| 2025/6/19 |
2,109 |
2,128 |
2,105 |
2,127 |
+0.52% |
123,000 |
| 2025/6/18 |
2,117 |
2,150 |
2,094 |
2,116 |
+0.00% |
227,300 |
| 2025/6/17 |
2,065 |
2,125 |
2,061 |
2,116 |
+2.97% |
194,100 |
| 2025/6/16 |
2,044 |
2,064 |
2,034 |
2,055 |
+1.13% |
130,900 |
| 2025/6/13 |
2,079 |
2,088 |
2,019 |
2,032 |
-1.93% |
194,500 |
| 2025/6/12 |
2,054 |
2,075 |
2,047 |
2,072 |
+1.62% |
143,100 |
| 2025/6/11 |
2,020 |
2,053 |
2,007 |
2,039 |
+1.70% |
182,300 |
| 2025/6/10 |
2,048 |
2,048 |
2,005 |
2,005 |
-1.52% |
150,200 |
| 2025/6/9 |
2,041 |
2,053 |
2,027 |
2,036 |
-0.20% |
124,600 |
| 2025/6/6 |
2,056 |
2,062 |
2,022 |
2,040 |
-1.26% |
172,100 |
| 2025/6/5 |
2,024 |
2,089 |
2,023 |
2,066 |
+2.38% |
201,100 |
| 2025/6/4 |
2,030 |
2,041 |
2,012 |
2,018 |
+0.10% |
103,300 |
| 2025/6/3 |
2,016 |
2,037 |
1,999 |
2,016 |
-0.54% |
257,900 |
| 2025/6/2 |
1,987 |
2,034 |
1,987 |
2,027 |
-0.34% |
203,300 |
| 2025/5/30 |
2,015 |
2,044 |
2,011 |
2,034 |
+0.59% |
148,700 |
| 2025/5/29 |
2,045 |
2,049 |
2,013 |
2,022 |
+0.90% |
229,600 |
| 2025/5/28 |
2,040 |
2,057 |
2,001 |
2,004 |
-0.50% |
286,500 |
| 2025/5/27 |
2,000 |
2,040 |
1,992 |
2,014 |
+2.76% |
381,900 |
| 2025/5/26 |
1,881 |
1,962 |
1,877 |
1,960 |
+2.03% |
289,600 |
| 2025/5/23 |
1,930 |
1,941 |
1,920 |
1,921 |
-0.26% |
225,700 |
| 2025/5/22 |
1,950 |
1,962 |
1,926 |
1,926 |
-1.48% |
316,500 |
| 2025/5/21 |
1,957 |
1,994 |
1,949 |
1,955 |
+0.26% |
268,100 |
| 2025/5/20 |
1,983 |
2,024 |
1,950 |
1,950 |
+0.36% |
432,100 |
| 2025/5/19 |
1,938 |
1,986 |
1,921 |
1,943 |
-0.26% |
550,500 |
| 2025/5/16 |
1,985 |
2,047 |
1,939 |
1,948 |
-8.16% |
740,100 |
| 2025/5/15 |
2,149 |
2,192 |
2,071 |
2,121 |
-2.75% |
272,500 |
| 2025/5/14 |
2,180 |
2,193 |
2,151 |
2,181 |
+0.51% |
173,700 |
| 2025/5/13 |
2,198 |
2,198 |
2,161 |
2,170 |
+0.05% |
95,900 |
| 2025/5/12 |
2,164 |
2,180 |
2,148 |
2,169 |
+0.28% |
102,100 |
| 2025/5/9 |
2,146 |
2,170 |
2,137 |
2,163 |
+1.50% |
97,300 |
| 2025/5/8 |
2,128 |
2,136 |
2,114 |
2,131 |
+0.14% |
82,800 |
| 2025/5/7 |
2,111 |
2,132 |
2,102 |
2,128 |
+0.81% |
102,400 |
| 2025/5/2 |
2,109 |
2,128 |
2,096 |
2,111 |
+0.05% |
116,000 |
| 2025/5/1 |
2,123 |
2,141 |
2,106 |
2,110 |
-0.61% |
98,600 |
| 2025/4/30 |
2,118 |
2,123 |
2,097 |
2,123 |
-0.09% |
93,700 |
| 2025/4/28 |
2,100 |
2,129 |
2,100 |
2,125 |
+1.19% |
131,100 |
| 2025/4/25 |
2,104 |
2,130 |
2,077 |
2,100 |
+1.50% |
125,700 |
| 2025/4/24 |
2,080 |
2,096 |
2,060 |
2,069 |
-0.58% |
110,000 |
| 2025/4/23 |
2,100 |
2,107 |
2,076 |
2,081 |
+0.77% |
138,700 |
| 2025/4/22 |
2,028 |
2,069 |
2,014 |
2,065 |
+1.13% |
148,900 |
| 2025/4/21 |
2,019 |
2,050 |
2,003 |
2,042 |
+1.14% |
156,700 |
| 2025/4/18 |
1,994 |
2,019 |
1,984 |
2,019 |
+2.28% |
96,900 |
| 2025/4/17 |
1,960 |
1,980 |
1,952 |
1,974 |
+1.08% |
68,800 |
| 2025/4/16 |
1,985 |
1,998 |
1,946 |
1,953 |
+0.41% |
125,800 |
| 2025/4/15 |
1,970 |
1,986 |
1,945 |
1,945 |
+0.78% |
117,000 |
| 2025/4/14 |
1,936 |
1,955 |
1,926 |
1,930 |
-0.31% |
109,900 |
| 2025/4/11 |
1,901 |
1,937 |
1,855 |
1,936 |
-0.77% |
137,700 |
| 2025/4/10 |
1,999 |
1,999 |
1,943 |
1,951 |
+7.55% |
237,000 |
| 2025/4/9 |
1,831 |
1,831 |
1,770 |
1,814 |
-4.38% |
339,400 |
| 2025/4/8 |
1,850 |
1,921 |
1,848 |
1,897 |
+7.54% |
176,000 |
| 2025/4/7 |
1,685 |
1,821 |
1,683 |
1,764 |
-8.32% |
534,300 |
| 2025/4/4 |
1,946 |
1,974 |
1,873 |
1,924 |
-5.08% |
292,800 |
| 2025/4/3 |
2,001 |
2,051 |
2,001 |
2,027 |
-3.11% |
282,600 |
| 2025/4/2 |
2,117 |
2,117 |
2,082 |
2,092 |
-0.62% |
133,100 |
| 2025/4/1 |
2,112 |
2,145 |
2,086 |
2,105 |
+1.20% |
204,200 |
| 2025/3/31 |
2,099 |
2,127 |
2,080 |
2,080 |
-2.07% |
144,000 |
| 2025/3/28 |
2,170 |
2,173 |
2,115 |
2,124 |
-1.76% |
145,100 |
| 2025/3/27 |
2,142 |
2,173 |
2,140 |
2,162 |
+0.09% |
153,300 |
| 2025/3/26 |
2,165 |
2,165 |
2,142 |
2,160 |
+0.61% |
147,500 |
| 2025/3/25 |
2,151 |
2,168 |
2,118 |
2,147 |
+0.89% |
251,900 |
| 2025/3/24 |
2,115 |
2,140 |
2,106 |
2,128 |
+1.48% |
224,900 |
| 2025/3/21 |
2,172 |
2,176 |
2,095 |
2,097 |
-4.90% |
490,500 |
| 2025/3/19 |
2,200 |
2,250 |
2,200 |
2,205 |
+0.23% |
186,600 |
| 2025/3/18 |
2,217 |
2,220 |
2,200 |
2,200 |
-0.81% |
134,200 |
| 2025/3/17 |
2,200 |
2,237 |
2,188 |
2,218 |
+1.00% |
296,800 |
| 2025/3/14 |
2,131 |
2,199 |
2,121 |
2,196 |
+3.05% |
250,700 |
| 2025/3/13 |
2,120 |
2,151 |
2,112 |
2,131 |
+0.90% |
303,600 |
| 2025/3/12 |
2,072 |
2,118 |
2,069 |
2,112 |
+2.57% |
267,300 |
| 2025/3/11 |
2,050 |
2,066 |
2,018 |
2,059 |
-1.15% |
291,000 |
| 2025/3/10 |
2,104 |
2,125 |
2,075 |
2,083 |
-0.33% |
271,600 |
| 2025/3/7 |
2,086 |
2,121 |
2,029 |
2,090 |
-1.69% |
311,500 |
| 2025/3/6 |
2,164 |
2,171 |
2,121 |
2,126 |
-1.89% |
215,400 |
| 2025/3/5 |
2,194 |
2,194 |
2,155 |
2,167 |
-0.51% |
220,700 |
| 2025/3/4 |
2,181 |
2,188 |
2,140 |
2,178 |
-0.73% |
165,700 |
| 2025/3/3 |
2,203 |
2,249 |
2,175 |
2,194 |
+0.55% |
343,700 |
| 2025/2/28 |
2,190 |
2,200 |
2,155 |
2,182 |
-0.82% |
267,500 |
| 2025/2/27 |
2,169 |
2,204 |
2,168 |
2,200 |
+2.04% |
212,200 |
| 2025/2/26 |
2,168 |
2,190 |
2,122 |
2,156 |
-1.06% |
379,600 |
| 2025/2/25 |
2,151 |
2,220 |
2,137 |
2,179 |
-0.95% |
418,300 |
| 2025/2/21 |
2,220 |
2,239 |
2,195 |
2,200 |
-1.39% |
203,700 |
| 2025/2/20 |
2,265 |
2,286 |
2,214 |
2,231 |
-1.76% |
379,700 |
| 2025/2/19 |
2,278 |
2,294 |
2,267 |
2,271 |
-0.83% |
195,600 |
| 2025/2/18 |
2,277 |
2,318 |
2,259 |
2,290 |
+0.93% |
259,500 |
| 2025/2/17 |
2,333 |
2,353 |
2,243 |
2,269 |
-1.39% |
385,300 |
| 2025/2/14 |
2,323 |
2,339 |
2,299 |
2,301 |
-0.48% |
203,700 |
| 2025/2/13 |
2,267 |
2,323 |
2,243 |
2,312 |
+1.45% |
315,800 |
| 2025/2/12 |
2,320 |
2,330 |
2,249 |
2,279 |
+1.29% |
589,600 |
| 2025/2/10 |
2,259 |
2,319 |
2,200 |
2,250 |
-10.32% |
1,085,600 |
| 2025/2/7 |
2,530 |
2,530 |
2,486 |
2,509 |
+2.07% |
242,800 |
| 2025/2/6 |
2,526 |
2,555 |
2,458 |
2,458 |
-4.58% |
337,200 |
| 2025/2/5 |
2,526 |
2,582 |
2,511 |
2,576 |
+1.98% |
139,000 |
| 2025/2/4 |
2,602 |
2,613 |
2,501 |
2,526 |
-2.40% |
162,900 |
| 2025/2/3 |
2,597 |
2,609 |
2,570 |
2,588 |
-1.75% |
96,400 |
| 2025/1/31 |
2,601 |
2,642 |
2,598 |
2,634 |
+0.34% |
86,600 |
| 2025/1/30 |
2,615 |
2,636 |
2,607 |
2,625 |
-0.53% |
92,200 |
| 2025/1/29 |
2,611 |
2,665 |
2,611 |
2,639 |
+1.07% |
105,100 |
| 2025/1/28 |
2,537 |
2,628 |
2,532 |
2,611 |
+1.87% |
126,400 |
| 2025/1/27 |
2,613 |
2,613 |
2,543 |
2,563 |
-1.42% |
138,500 |
| 2025/1/24 |
2,600 |
2,610 |
2,561 |
2,600 |
+1.48% |
131,000 |
| 2025/1/23 |
2,573 |
2,583 |
2,551 |
2,562 |
+0.12% |
85,300 |
| 2025/1/22 |
2,568 |
2,577 |
2,548 |
2,559 |
+0.47% |
79,300 |
| 2025/1/21 |
2,558 |
2,569 |
2,540 |
2,547 |
+0.00% |
84,700 |
| 2025/1/20 |
2,518 |
2,553 |
2,511 |
2,547 |
+1.43% |
117,900 |
| 2025/1/17 |
2,505 |
2,521 |
2,494 |
2,511 |
-0.44% |
88,500 |
| 2025/1/16 |
2,530 |
2,560 |
2,516 |
2,522 |
+0.24% |
119,700 |
| 2025/1/15 |
2,476 |
2,517 |
2,470 |
2,516 |
+0.96% |
127,600 |
| 2025/1/14 |
2,518 |
2,518 |
2,474 |
2,492 |
-1.27% |
126,400 |
| 2025/1/10 |
2,523 |
2,536 |
2,497 |
2,524 |
-0.20% |
90,700 |
| 2025/1/9 |
2,485 |
2,543 |
2,480 |
2,529 |
+0.64% |
176,800 |
|
