| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,000 |
2,015 |
1,995 |
2,002 |
+0.65% |
14,900 |
| 2025/7/11 |
2,002 |
2,010 |
1,977 |
1,989 |
+0.20% |
16,400 |
| 2025/7/10 |
2,011 |
2,012 |
1,970 |
1,985 |
-0.60% |
24,100 |
| 2025/7/9 |
1,952 |
2,019 |
1,952 |
1,997 |
+2.31% |
30,800 |
| 2025/7/8 |
1,946 |
1,960 |
1,937 |
1,952 |
+0.67% |
15,400 |
| 2025/7/7 |
1,949 |
1,956 |
1,936 |
1,939 |
-0.41% |
11,400 |
| 2025/7/4 |
1,931 |
1,952 |
1,920 |
1,947 |
+0.83% |
17,300 |
| 2025/7/3 |
1,915 |
1,932 |
1,910 |
1,931 |
+0.89% |
11,800 |
| 2025/7/2 |
1,892 |
1,923 |
1,892 |
1,914 |
+1.86% |
16,500 |
| 2025/7/1 |
1,878 |
1,900 |
1,875 |
1,879 |
+0.27% |
13,600 |
| 2025/6/30 |
1,899 |
1,902 |
1,874 |
1,874 |
-0.48% |
17,800 |
| 2025/6/27 |
1,864 |
1,883 |
1,864 |
1,883 |
+0.37% |
13,700 |
| 2025/6/26 |
1,875 |
1,877 |
1,854 |
1,876 |
+1.02% |
18,100 |
| 2025/6/25 |
1,877 |
1,881 |
1,856 |
1,857 |
-1.43% |
14,400 |
| 2025/6/24 |
1,886 |
1,886 |
1,874 |
1,884 |
+0.53% |
10,500 |
| 2025/6/23 |
1,875 |
1,885 |
1,851 |
1,874 |
-0.16% |
17,700 |
| 2025/6/20 |
1,875 |
1,877 |
1,840 |
1,877 |
-0.16% |
70,500 |
| 2025/6/19 |
1,895 |
1,895 |
1,874 |
1,880 |
-0.74% |
10,400 |
| 2025/6/18 |
1,907 |
1,907 |
1,894 |
1,894 |
-0.47% |
7,600 |
| 2025/6/17 |
1,903 |
1,905 |
1,890 |
1,903 |
+0.05% |
9,300 |
| 2025/6/16 |
1,909 |
1,920 |
1,882 |
1,902 |
+0.96% |
25,600 |
| 2025/6/13 |
1,887 |
1,887 |
1,873 |
1,884 |
-0.32% |
18,700 |
| 2025/6/12 |
1,901 |
1,901 |
1,881 |
1,890 |
-0.58% |
9,500 |
| 2025/6/11 |
1,895 |
1,906 |
1,891 |
1,901 |
+0.58% |
8,500 |
| 2025/6/10 |
1,903 |
1,910 |
1,890 |
1,890 |
-0.32% |
14,300 |
| 2025/6/9 |
1,895 |
1,904 |
1,890 |
1,896 |
-0.21% |
8,700 |
| 2025/6/6 |
1,880 |
1,915 |
1,876 |
1,900 |
+1.12% |
14,300 |
| 2025/6/5 |
1,874 |
1,880 |
1,860 |
1,879 |
-0.05% |
14,400 |
| 2025/6/4 |
1,876 |
1,889 |
1,870 |
1,880 |
+0.16% |
17,100 |
| 2025/6/3 |
1,906 |
1,906 |
1,875 |
1,877 |
-1.11% |
13,300 |
| 2025/6/2 |
1,930 |
1,938 |
1,897 |
1,898 |
-1.35% |
11,000 |
| 2025/5/30 |
1,897 |
1,933 |
1,893 |
1,924 |
+0.68% |
13,800 |
| 2025/5/29 |
1,930 |
1,934 |
1,903 |
1,911 |
-0.26% |
14,300 |
| 2025/5/28 |
1,915 |
1,930 |
1,913 |
1,916 |
+0.47% |
12,300 |
| 2025/5/27 |
1,901 |
1,913 |
1,899 |
1,907 |
+0.32% |
7,700 |
| 2025/5/26 |
1,911 |
1,920 |
1,901 |
1,901 |
-0.31% |
9,300 |
| 2025/5/23 |
1,881 |
1,917 |
1,881 |
1,907 |
+1.60% |
11,400 |
| 2025/5/22 |
1,876 |
1,887 |
1,852 |
1,877 |
+0.05% |
18,500 |
| 2025/5/21 |
1,862 |
1,884 |
1,861 |
1,876 |
+0.81% |
14,900 |
| 2025/5/20 |
1,893 |
1,896 |
1,861 |
1,861 |
-2.00% |
18,700 |
| 2025/5/19 |
1,901 |
1,907 |
1,886 |
1,899 |
-0.11% |
14,000 |
| 2025/5/16 |
1,917 |
1,925 |
1,893 |
1,901 |
-0.78% |
13,400 |
| 2025/5/15 |
1,885 |
1,929 |
1,885 |
1,916 |
+0.68% |
20,800 |
| 2025/5/14 |
1,916 |
1,917 |
1,872 |
1,903 |
-0.68% |
18,400 |
| 2025/5/13 |
1,931 |
1,931 |
1,876 |
1,916 |
-0.78% |
33,200 |
| 2025/5/12 |
1,869 |
1,954 |
1,858 |
1,931 |
+3.98% |
49,700 |
| 2025/5/9 |
1,838 |
1,880 |
1,826 |
1,857 |
+1.25% |
40,900 |
| 2025/5/8 |
1,858 |
1,858 |
1,827 |
1,834 |
-1.29% |
12,500 |
| 2025/5/7 |
1,789 |
1,869 |
1,787 |
1,858 |
+3.86% |
50,300 |
| 2025/5/2 |
1,792 |
1,800 |
1,779 |
1,789 |
-0.17% |
17,700 |
| 2025/5/1 |
1,807 |
1,817 |
1,787 |
1,792 |
-1.54% |
22,000 |
| 2025/4/30 |
1,828 |
1,830 |
1,800 |
1,820 |
-0.44% |
27,500 |
| 2025/4/28 |
1,813 |
1,838 |
1,797 |
1,828 |
+7.59% |
99,700 |
| 2025/4/25 |
1,683 |
1,699 |
1,678 |
1,699 |
+1.13% |
12,100 |
| 2025/4/24 |
1,715 |
1,715 |
1,670 |
1,680 |
-2.10% |
9,500 |
| 2025/4/23 |
1,711 |
1,728 |
1,692 |
1,716 |
+0.41% |
30,000 |
| 2025/4/22 |
1,662 |
1,709 |
1,656 |
1,709 |
+2.83% |
19,800 |
| 2025/4/21 |
1,660 |
1,671 |
1,649 |
1,662 |
+0.85% |
10,500 |
| 2025/4/18 |
1,617 |
1,648 |
1,616 |
1,648 |
+2.94% |
14,900 |
| 2025/4/17 |
1,594 |
1,601 |
1,588 |
1,601 |
+0.38% |
5,500 |
| 2025/4/16 |
1,601 |
1,608 |
1,585 |
1,595 |
-0.31% |
15,600 |
| 2025/4/15 |
1,608 |
1,613 |
1,600 |
1,600 |
-0.25% |
9,800 |
| 2025/4/14 |
1,617 |
1,621 |
1,600 |
1,604 |
-0.19% |
18,700 |
| 2025/4/11 |
1,582 |
1,613 |
1,546 |
1,607 |
+0.88% |
38,000 |
| 2025/4/10 |
1,613 |
1,616 |
1,576 |
1,593 |
+3.91% |
17,800 |
| 2025/4/9 |
1,563 |
1,564 |
1,526 |
1,533 |
-3.28% |
30,500 |
| 2025/4/8 |
1,529 |
1,585 |
1,522 |
1,585 |
+5.74% |
30,900 |
| 2025/4/7 |
1,500 |
1,539 |
1,478 |
1,499 |
-7.35% |
52,400 |
| 2025/4/4 |
1,624 |
1,628 |
1,587 |
1,618 |
-1.34% |
71,400 |
| 2025/4/3 |
1,636 |
1,643 |
1,628 |
1,640 |
-0.43% |
30,900 |
| 2025/4/2 |
1,664 |
1,664 |
1,647 |
1,647 |
-0.36% |
22,500 |
| 2025/4/1 |
1,664 |
1,688 |
1,653 |
1,653 |
-0.42% |
21,700 |
| 2025/3/31 |
1,680 |
1,684 |
1,660 |
1,660 |
-1.95% |
24,200 |
| 2025/3/28 |
1,661 |
1,697 |
1,660 |
1,693 |
-1.68% |
57,300 |
| 2025/3/27 |
1,711 |
1,722 |
1,703 |
1,722 |
+0.41% |
72,900 |
| 2025/3/26 |
1,713 |
1,716 |
1,700 |
1,715 |
+0.47% |
55,100 |
| 2025/3/25 |
1,726 |
1,726 |
1,707 |
1,707 |
-1.10% |
40,500 |
| 2025/3/24 |
1,747 |
1,747 |
1,722 |
1,726 |
-0.52% |
40,300 |
| 2025/3/21 |
1,746 |
1,746 |
1,732 |
1,735 |
-0.86% |
33,600 |
| 2025/3/19 |
1,751 |
1,763 |
1,746 |
1,750 |
-0.40% |
21,800 |
| 2025/3/18 |
1,748 |
1,757 |
1,741 |
1,757 |
+0.75% |
15,300 |
| 2025/3/17 |
1,748 |
1,750 |
1,738 |
1,744 |
+0.17% |
17,900 |
| 2025/3/14 |
1,725 |
1,741 |
1,719 |
1,741 |
+0.64% |
28,500 |
| 2025/3/13 |
1,740 |
1,744 |
1,728 |
1,730 |
-0.69% |
21,200 |
| 2025/3/12 |
1,740 |
1,746 |
1,737 |
1,742 |
+0.11% |
17,800 |
| 2025/3/11 |
1,747 |
1,747 |
1,720 |
1,740 |
-0.80% |
21,300 |
| 2025/3/10 |
1,768 |
1,776 |
1,754 |
1,754 |
-0.90% |
24,500 |
| 2025/3/7 |
1,765 |
1,790 |
1,755 |
1,770 |
-0.56% |
26,100 |
| 2025/3/6 |
1,760 |
1,791 |
1,760 |
1,780 |
+1.02% |
22,600 |
| 2025/3/5 |
1,754 |
1,773 |
1,749 |
1,762 |
+0.46% |
24,600 |
| 2025/3/4 |
1,728 |
1,762 |
1,720 |
1,754 |
+1.50% |
31,300 |
| 2025/3/3 |
1,704 |
1,730 |
1,704 |
1,728 |
+3.10% |
39,800 |
| 2025/2/28 |
1,673 |
1,684 |
1,670 |
1,676 |
-0.24% |
14,300 |
| 2025/2/27 |
1,660 |
1,680 |
1,660 |
1,680 |
+1.51% |
7,700 |
| 2025/2/26 |
1,658 |
1,665 |
1,646 |
1,655 |
-0.66% |
28,200 |
| 2025/2/25 |
1,662 |
1,673 |
1,658 |
1,666 |
-0.48% |
16,800 |
| 2025/2/21 |
1,670 |
1,679 |
1,662 |
1,674 |
+0.12% |
12,600 |
| 2025/2/20 |
1,675 |
1,686 |
1,665 |
1,672 |
-0.18% |
14,200 |
| 2025/2/19 |
1,677 |
1,683 |
1,669 |
1,675 |
-0.12% |
15,200 |
| 2025/2/18 |
1,675 |
1,681 |
1,671 |
1,677 |
+0.36% |
17,000 |
| 2025/2/17 |
1,680 |
1,682 |
1,671 |
1,671 |
-0.95% |
8,700 |
| 2025/2/14 |
1,679 |
1,688 |
1,668 |
1,687 |
+0.48% |
13,700 |
| 2025/2/13 |
1,653 |
1,686 |
1,653 |
1,679 |
+1.88% |
19,000 |
| 2025/2/12 |
1,644 |
1,654 |
1,636 |
1,648 |
+1.10% |
34,700 |
| 2025/2/10 |
1,635 |
1,654 |
1,630 |
1,630 |
+0.12% |
18,000 |
| 2025/2/7 |
1,664 |
1,697 |
1,611 |
1,628 |
-1.81% |
52,400 |
| 2025/2/6 |
1,653 |
1,659 |
1,649 |
1,658 |
+0.97% |
8,000 |
| 2025/2/5 |
1,649 |
1,650 |
1,636 |
1,642 |
+0.61% |
14,400 |
| 2025/2/4 |
1,649 |
1,654 |
1,632 |
1,632 |
-0.06% |
12,200 |
| 2025/2/3 |
1,654 |
1,654 |
1,630 |
1,633 |
-1.33% |
27,700 |
| 2025/1/31 |
1,657 |
1,657 |
1,642 |
1,655 |
-0.12% |
13,700 |
| 2025/1/30 |
1,649 |
1,657 |
1,641 |
1,657 |
+0.91% |
16,500 |
| 2025/1/29 |
1,654 |
1,654 |
1,640 |
1,642 |
+0.12% |
13,100 |
| 2025/1/28 |
1,639 |
1,650 |
1,638 |
1,640 |
+0.31% |
11,400 |
| 2025/1/27 |
1,627 |
1,638 |
1,622 |
1,635 |
+0.62% |
13,700 |
| 2025/1/24 |
1,629 |
1,630 |
1,615 |
1,625 |
+0.87% |
10,900 |
| 2025/1/23 |
1,633 |
1,633 |
1,611 |
1,611 |
-0.68% |
20,300 |
| 2025/1/22 |
1,630 |
1,631 |
1,620 |
1,622 |
-0.18% |
11,400 |
| 2025/1/21 |
1,624 |
1,634 |
1,624 |
1,625 |
+0.06% |
4,000 |
| 2025/1/20 |
1,622 |
1,637 |
1,622 |
1,624 |
+0.87% |
10,200 |
| 2025/1/17 |
1,618 |
1,618 |
1,603 |
1,610 |
-0.43% |
21,900 |
| 2025/1/16 |
1,644 |
1,644 |
1,617 |
1,617 |
-1.46% |
31,100 |
| 2025/1/15 |
1,640 |
1,650 |
1,640 |
1,641 |
-0.12% |
18,400 |
|
