| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,600 |
2,634 |
2,573 |
2,631 |
+1.27% |
181,000 |
| 2025/7/11 |
2,663 |
2,673 |
2,595 |
2,598 |
-1.81% |
176,900 |
| 2025/7/10 |
2,690 |
2,716 |
2,620 |
2,646 |
-1.45% |
332,500 |
| 2025/7/9 |
2,665 |
2,712 |
2,649 |
2,685 |
+1.63% |
328,400 |
| 2025/7/8 |
2,641 |
2,674 |
2,621 |
2,642 |
+0.92% |
291,500 |
| 2025/7/7 |
2,608 |
2,663 |
2,588 |
2,618 |
+1.08% |
392,400 |
| 2025/7/4 |
2,608 |
2,638 |
2,590 |
2,590 |
-0.23% |
362,100 |
| 2025/7/3 |
2,670 |
2,682 |
2,590 |
2,596 |
-2.84% |
251,000 |
| 2025/7/2 |
2,667 |
2,693 |
2,648 |
2,672 |
+0.15% |
265,000 |
| 2025/7/1 |
2,637 |
2,680 |
2,619 |
2,668 |
+0.45% |
191,600 |
| 2025/6/30 |
2,710 |
2,715 |
2,656 |
2,656 |
-1.26% |
256,400 |
| 2025/6/27 |
2,628 |
2,738 |
2,625 |
2,690 |
+4.34% |
444,700 |
| 2025/6/26 |
2,570 |
2,605 |
2,563 |
2,578 |
+1.42% |
190,000 |
| 2025/6/25 |
2,526 |
2,555 |
2,491 |
2,542 |
+1.36% |
175,000 |
| 2025/6/24 |
2,530 |
2,541 |
2,490 |
2,508 |
+0.84% |
119,200 |
| 2025/6/23 |
2,489 |
2,499 |
2,466 |
2,487 |
-0.76% |
117,800 |
| 2025/6/20 |
2,535 |
2,548 |
2,501 |
2,506 |
-2.22% |
359,000 |
| 2025/6/19 |
2,590 |
2,590 |
2,563 |
2,563 |
-0.89% |
86,400 |
| 2025/6/18 |
2,582 |
2,615 |
2,569 |
2,586 |
-0.46% |
261,800 |
| 2025/6/17 |
2,605 |
2,617 |
2,584 |
2,598 |
-0.31% |
148,800 |
| 2025/6/16 |
2,595 |
2,635 |
2,588 |
2,606 |
+1.76% |
210,300 |
| 2025/6/13 |
2,609 |
2,634 |
2,560 |
2,561 |
-2.85% |
199,500 |
| 2025/6/12 |
2,650 |
2,650 |
2,600 |
2,636 |
-1.01% |
160,300 |
| 2025/6/11 |
2,640 |
2,676 |
2,602 |
2,663 |
+1.18% |
133,900 |
| 2025/6/10 |
2,648 |
2,668 |
2,620 |
2,632 |
+0.15% |
148,500 |
| 2025/6/9 |
2,653 |
2,657 |
2,616 |
2,628 |
-0.04% |
152,400 |
| 2025/6/6 |
2,680 |
2,684 |
2,620 |
2,629 |
-1.68% |
168,700 |
| 2025/6/5 |
2,676 |
2,745 |
2,674 |
2,674 |
-1.91% |
289,800 |
| 2025/6/4 |
2,721 |
2,756 |
2,697 |
2,726 |
+1.56% |
216,600 |
| 2025/6/3 |
2,799 |
2,799 |
2,684 |
2,684 |
-3.80% |
267,800 |
| 2025/6/2 |
2,753 |
2,828 |
2,740 |
2,790 |
+1.16% |
283,100 |
| 2025/5/30 |
2,722 |
2,777 |
2,716 |
2,758 |
+1.06% |
439,200 |
| 2025/5/29 |
2,720 |
2,772 |
2,720 |
2,729 |
+0.74% |
236,500 |
| 2025/5/28 |
2,706 |
2,725 |
2,689 |
2,709 |
+1.57% |
217,900 |
| 2025/5/27 |
2,628 |
2,672 |
2,620 |
2,667 |
+1.18% |
117,700 |
| 2025/5/26 |
2,706 |
2,718 |
2,636 |
2,636 |
-1.68% |
113,500 |
| 2025/5/23 |
2,701 |
2,734 |
2,681 |
2,681 |
+0.19% |
170,000 |
| 2025/5/22 |
2,636 |
2,708 |
2,615 |
2,676 |
+0.04% |
179,300 |
| 2025/5/21 |
2,805 |
2,805 |
2,665 |
2,675 |
-2.90% |
257,900 |
| 2025/5/20 |
2,813 |
2,846 |
2,755 |
2,755 |
-1.50% |
303,100 |
| 2025/5/19 |
2,754 |
2,848 |
2,743 |
2,797 |
+2.42% |
331,200 |
| 2025/5/16 |
2,698 |
2,748 |
2,669 |
2,731 |
+0.81% |
222,600 |
| 2025/5/15 |
2,720 |
2,751 |
2,676 |
2,709 |
-2.17% |
259,800 |
| 2025/5/14 |
2,810 |
2,866 |
2,713 |
2,769 |
-1.00% |
507,400 |
| 2025/5/13 |
2,625 |
2,936 |
2,605 |
2,797 |
+8.71% |
1,270,700 |
| 2025/5/12 |
2,543 |
2,614 |
2,498 |
2,573 |
+1.18% |
318,900 |
| 2025/5/9 |
2,498 |
2,559 |
2,482 |
2,543 |
+2.42% |
201,400 |
| 2025/5/8 |
2,490 |
2,503 |
2,456 |
2,483 |
-0.16% |
134,400 |
| 2025/5/7 |
2,540 |
2,540 |
2,485 |
2,487 |
-2.09% |
246,000 |
| 2025/5/2 |
2,525 |
2,546 |
2,503 |
2,540 |
+0.16% |
182,300 |
| 2025/5/1 |
2,545 |
2,551 |
2,503 |
2,536 |
-0.35% |
154,900 |
| 2025/4/30 |
2,525 |
2,563 |
2,509 |
2,545 |
+1.96% |
175,900 |
| 2025/4/28 |
2,520 |
2,542 |
2,492 |
2,496 |
-0.79% |
128,400 |
| 2025/4/25 |
2,505 |
2,544 |
2,501 |
2,516 |
+0.64% |
98,100 |
| 2025/4/24 |
2,542 |
2,566 |
2,475 |
2,500 |
-0.99% |
212,900 |
| 2025/4/23 |
2,501 |
2,550 |
2,490 |
2,525 |
+3.02% |
221,400 |
| 2025/4/22 |
2,453 |
2,468 |
2,431 |
2,451 |
+0.16% |
127,600 |
| 2025/4/21 |
2,441 |
2,458 |
2,433 |
2,447 |
+0.25% |
127,900 |
| 2025/4/18 |
2,400 |
2,448 |
2,392 |
2,441 |
+1.92% |
97,700 |
| 2025/4/17 |
2,357 |
2,407 |
2,357 |
2,395 |
+1.44% |
106,500 |
| 2025/4/16 |
2,374 |
2,398 |
2,331 |
2,361 |
-0.55% |
125,100 |
| 2025/4/15 |
2,360 |
2,396 |
2,344 |
2,374 |
+1.45% |
135,500 |
| 2025/4/14 |
2,322 |
2,353 |
2,310 |
2,340 |
+0.78% |
184,700 |
| 2025/4/11 |
2,264 |
2,324 |
2,221 |
2,322 |
-1.65% |
193,900 |
| 2025/4/10 |
2,416 |
2,416 |
2,340 |
2,361 |
+6.54% |
258,200 |
| 2025/4/9 |
2,260 |
2,283 |
2,174 |
2,216 |
-5.10% |
296,000 |
| 2025/4/8 |
2,259 |
2,380 |
2,258 |
2,335 |
+7.60% |
223,300 |
| 2025/4/7 |
2,092 |
2,256 |
2,077 |
2,170 |
-7.34% |
346,400 |
| 2025/4/4 |
2,388 |
2,423 |
2,283 |
2,342 |
-5.64% |
350,600 |
| 2025/4/3 |
2,512 |
2,543 |
2,466 |
2,482 |
-6.34% |
378,600 |
| 2025/4/2 |
2,619 |
2,659 |
2,583 |
2,650 |
+1.38% |
325,600 |
| 2025/4/1 |
2,600 |
2,673 |
2,600 |
2,614 |
+0.85% |
225,400 |
| 2025/3/31 |
2,599 |
2,616 |
2,555 |
2,592 |
-1.14% |
282,600 |
| 2025/3/28 |
2,623 |
2,704 |
2,584 |
2,622 |
-3.01% |
369,200 |
| 2025/3/27 |
2,676.6 |
2,726.6 |
2,670 |
2,703.3 |
+0.75% |
91,000 |
| 2025/3/26 |
2,683.3 |
2,710 |
2,663.3 |
2,683.3 |
+0.00% |
74,300 |
| 2025/3/25 |
2,723.3 |
2,726.6 |
2,676.6 |
2,683.3 |
-0.74% |
70,800 |
| 2025/3/24 |
2,650 |
2,716.6 |
2,646.6 |
2,703.3 |
+3.05% |
93,000 |
| 2025/3/21 |
2,650 |
2,656.6 |
2,616.6 |
2,623.3 |
-1.50% |
74,700 |
| 2025/3/19 |
2,633.3 |
2,676.6 |
2,630 |
2,663.3 |
+1.91% |
58,900 |
| 2025/3/18 |
2,616.6 |
2,646.6 |
2,606.6 |
2,613.3 |
+0.51% |
68,300 |
| 2025/3/17 |
2,610 |
2,636.7 |
2,576.7 |
2,600 |
-0.38% |
56,500 |
| 2025/3/14 |
2,546.7 |
2,616.7 |
2,543.3 |
2,610 |
+1.95% |
65,000 |
| 2025/3/13 |
2,610 |
2,650 |
2,546.7 |
2,560 |
-0.64% |
114,100 |
| 2025/3/12 |
2,509.9 |
2,613.3 |
2,509.9 |
2,576.6 |
+2.38% |
138,900 |
| 2025/3/11 |
2,509.9 |
2,529.9 |
2,473.3 |
2,516.6 |
-1.70% |
121,100 |
| 2025/3/10 |
2,600 |
2,620 |
2,556.7 |
2,560 |
-1.54% |
72,200 |
| 2025/3/7 |
2,600 |
2,643.3 |
2,556.7 |
2,600 |
-1.52% |
81,000 |
| 2025/3/6 |
2,650 |
2,653.3 |
2,616.7 |
2,640 |
+1.02% |
47,500 |
| 2025/3/5 |
2,610 |
2,633.3 |
2,606.6 |
2,613.3 |
-0.76% |
49,100 |
| 2025/3/4 |
2,680 |
2,700 |
2,606.6 |
2,633.3 |
-2.35% |
84,800 |
| 2025/3/3 |
2,649.9 |
2,706.6 |
2,636.6 |
2,696.6 |
+3.19% |
78,500 |
| 2025/2/28 |
2,623.3 |
2,650 |
2,610 |
2,613.3 |
-0.76% |
82,500 |
| 2025/2/27 |
2,620 |
2,640 |
2,616.6 |
2,633.3 |
+0.13% |
105,300 |
| 2025/2/26 |
2,636.7 |
2,643.3 |
2,603.3 |
2,630 |
-1.25% |
88,200 |
| 2025/2/25 |
2,683.3 |
2,690 |
2,640 |
2,663.3 |
-1.36% |
124,500 |
| 2025/2/21 |
2,740 |
2,773.3 |
2,700 |
2,700 |
-2.29% |
140,300 |
| 2025/2/20 |
2,746.6 |
2,800 |
2,743.3 |
2,763.3 |
+0.73% |
119,900 |
| 2025/2/19 |
2,793.3 |
2,806.6 |
2,736.6 |
2,743.3 |
-1.91% |
166,200 |
| 2025/2/18 |
2,806.6 |
2,866.6 |
2,786.6 |
2,796.6 |
+0.36% |
108,400 |
| 2025/2/17 |
2,793.3 |
2,823.3 |
2,773.3 |
2,786.6 |
-0.95% |
126,100 |
| 2025/2/14 |
2,806.6 |
2,866.6 |
2,783.3 |
2,813.3 |
+0.72% |
114,700 |
| 2025/2/13 |
2,820 |
2,820 |
2,773.3 |
2,793.3 |
-1.18% |
116,800 |
| 2025/2/12 |
2,869.9 |
2,879.9 |
2,803.3 |
2,826.6 |
-2.42% |
171,000 |
| 2025/2/10 |
3,033.3 |
3,036.6 |
2,793.3 |
2,896.6 |
-4.09% |
324,000 |
| 2025/2/7 |
2,736.7 |
3,130 |
2,723.3 |
3,020 |
+8.38% |
471,000 |
| 2025/2/6 |
2,749.9 |
2,813.3 |
2,749.9 |
2,786.6 |
+1.33% |
109,200 |
| 2025/2/5 |
2,756.7 |
2,776.7 |
2,726.7 |
2,750 |
-0.24% |
95,100 |
| 2025/2/4 |
2,796.6 |
2,829.9 |
2,756.6 |
2,756.6 |
-0.48% |
103,900 |
| 2025/2/3 |
2,826.7 |
2,833.3 |
2,770 |
2,770 |
-4.48% |
203,400 |
| 2025/1/31 |
2,946.7 |
2,963.3 |
2,900 |
2,900 |
-0.91% |
290,600 |
| 2025/1/30 |
2,936.6 |
2,989.9 |
2,876.6 |
2,926.6 |
-1.24% |
276,600 |
| 2025/1/29 |
2,883.3 |
2,983.3 |
2,883.3 |
2,963.3 |
+2.66% |
124,800 |
| 2025/1/28 |
2,836.6 |
2,913.3 |
2,833.3 |
2,886.6 |
+1.05% |
146,500 |
| 2025/1/27 |
2,849.9 |
2,866.6 |
2,826.6 |
2,856.6 |
+0.23% |
198,700 |
| 2025/1/24 |
2,923.3 |
2,923.3 |
2,846.7 |
2,850 |
-1.50% |
104,300 |
| 2025/1/23 |
2,896.6 |
2,913.3 |
2,880 |
2,893.3 |
+0.35% |
64,600 |
| 2025/1/22 |
2,876.6 |
2,896.6 |
2,850 |
2,883.3 |
+0.00% |
72,700 |
| 2025/1/21 |
2,846.6 |
2,886.6 |
2,823.3 |
2,883.3 |
+1.29% |
54,800 |
| 2025/1/20 |
2,869.9 |
2,883.3 |
2,836.6 |
2,846.6 |
-0.70% |
58,600 |
| 2025/1/17 |
2,883.3 |
2,883.3 |
2,826.6 |
2,866.6 |
-1.04% |
71,000 |
| 2025/1/16 |
2,899.9 |
2,936.6 |
2,886.6 |
2,896.6 |
-0.23% |
92,000 |
| 2025/1/15 |
2,883.3 |
2,913.3 |
2,880 |
2,903.3 |
+0.69% |
76,300 |
|
