| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,041 |
2,052 |
2,013 |
2,052 |
+1.33% |
42,500 |
| 2025/7/11 |
2,087 |
2,097 |
2,022 |
2,025 |
-1.98% |
40,700 |
| 2025/7/10 |
2,045 |
2,072 |
2,020 |
2,066 |
+1.82% |
59,000 |
| 2025/7/9 |
2,027 |
2,040 |
2,006 |
2,029 |
+0.64% |
32,400 |
| 2025/7/8 |
2,028 |
2,040 |
2,015 |
2,016 |
+0.60% |
41,600 |
| 2025/7/7 |
2,005 |
2,020 |
1,994 |
2,004 |
+0.20% |
21,400 |
| 2025/7/4 |
1,994 |
2,013 |
1,994 |
2,000 |
+0.35% |
29,900 |
| 2025/7/3 |
1,990 |
2,012 |
1,979 |
1,993 |
+0.15% |
38,600 |
| 2025/7/2 |
2,029 |
2,048 |
1,990 |
1,990 |
-2.45% |
54,100 |
| 2025/7/1 |
2,059 |
2,080 |
2,039 |
2,040 |
-0.92% |
33,800 |
| 2025/6/30 |
2,042 |
2,073 |
2,025 |
2,059 |
+2.49% |
63,300 |
| 2025/6/27 |
2,046 |
2,046 |
1,961 |
2,009 |
-1.71% |
144,500 |
| 2025/6/26 |
2,046 |
2,062 |
2,035 |
2,044 |
+0.20% |
34,000 |
| 2025/6/25 |
2,074 |
2,074 |
2,015 |
2,040 |
-0.73% |
43,100 |
| 2025/6/24 |
2,040 |
2,102 |
2,028 |
2,055 |
+2.34% |
62,100 |
| 2025/6/23 |
1,999 |
2,012 |
1,976 |
2,008 |
+0.25% |
29,800 |
| 2025/6/20 |
1,970 |
2,016 |
1,965 |
2,003 |
+1.93% |
76,100 |
| 2025/6/19 |
1,961 |
1,989 |
1,942 |
1,965 |
+0.26% |
38,800 |
| 2025/6/18 |
1,961 |
2,003 |
1,956 |
1,960 |
-0.51% |
63,700 |
| 2025/6/17 |
1,987 |
2,010 |
1,962 |
1,970 |
-0.25% |
63,400 |
| 2025/6/16 |
1,994 |
2,009 |
1,970 |
1,975 |
+0.00% |
65,900 |
| 2025/6/13 |
1,994 |
2,008 |
1,954 |
1,975 |
-1.59% |
65,500 |
| 2025/6/12 |
2,000 |
2,023 |
1,980 |
2,007 |
+0.00% |
93,800 |
| 2025/6/11 |
2,012 |
2,028 |
2,002 |
2,007 |
-0.25% |
52,700 |
| 2025/6/10 |
2,048 |
2,066 |
1,995 |
2,012 |
-0.84% |
79,000 |
| 2025/6/9 |
2,013 |
2,034 |
2,006 |
2,029 |
+1.30% |
86,300 |
| 2025/6/6 |
2,100 |
2,111 |
2,001 |
2,003 |
-4.62% |
107,700 |
| 2025/6/5 |
2,133 |
2,136 |
2,081 |
2,100 |
-1.55% |
26,400 |
| 2025/6/4 |
2,094 |
2,133 |
2,067 |
2,133 |
+1.33% |
47,000 |
| 2025/6/3 |
2,135 |
2,135 |
2,087 |
2,105 |
-1.54% |
39,400 |
| 2025/6/2 |
2,103 |
2,145 |
2,100 |
2,138 |
+1.66% |
41,700 |
| 2025/5/30 |
2,080 |
2,123 |
2,076 |
2,103 |
-0.33% |
45,000 |
| 2025/5/29 |
2,064 |
2,110 |
2,053 |
2,110 |
+3.18% |
53,600 |
| 2025/5/28 |
2,116 |
2,140 |
2,034 |
2,045 |
-2.11% |
58,100 |
| 2025/5/27 |
2,012 |
2,124 |
2,012 |
2,089 |
+4.09% |
86,900 |
| 2025/5/26 |
2,040 |
2,050 |
1,993 |
2,007 |
-1.62% |
79,800 |
| 2025/5/23 |
2,011 |
2,050 |
2,006 |
2,040 |
+1.59% |
72,000 |
| 2025/5/22 |
2,065 |
2,096 |
1,990 |
2,008 |
-3.37% |
64,000 |
| 2025/5/21 |
2,040 |
2,088 |
2,038 |
2,078 |
+1.96% |
99,700 |
| 2025/5/20 |
2,093 |
2,093 |
2,020 |
2,038 |
-3.27% |
98,500 |
| 2025/5/19 |
2,200 |
2,225 |
2,091 |
2,107 |
-1.63% |
111,900 |
| 2025/5/16 |
2,050 |
2,160 |
1,970 |
2,142 |
-3.25% |
205,000 |
| 2025/5/15 |
2,200 |
2,227 |
2,173 |
2,214 |
-0.76% |
71,300 |
| 2025/5/14 |
2,259 |
2,265 |
2,197 |
2,231 |
-0.67% |
39,900 |
| 2025/5/13 |
2,236 |
2,250 |
2,207 |
2,246 |
+0.58% |
58,100 |
| 2025/5/12 |
2,240 |
2,285 |
2,202 |
2,233 |
+0.36% |
45,600 |
| 2025/5/9 |
2,224 |
2,253 |
2,203 |
2,225 |
+0.04% |
45,400 |
| 2025/5/8 |
2,217 |
2,234 |
2,180 |
2,224 |
-0.09% |
35,100 |
| 2025/5/7 |
2,215 |
2,242 |
2,210 |
2,226 |
+0.18% |
21,700 |
| 2025/5/2 |
2,220 |
2,269 |
2,183 |
2,222 |
-0.98% |
46,600 |
| 2025/5/1 |
2,289 |
2,293 |
2,231 |
2,244 |
-1.49% |
27,800 |
| 2025/4/30 |
2,241 |
2,278 |
2,221 |
2,278 |
+0.57% |
30,700 |
| 2025/4/28 |
2,303 |
2,303 |
2,244 |
2,265 |
+0.49% |
43,900 |
| 2025/4/25 |
2,266 |
2,295 |
2,245 |
2,254 |
-1.53% |
57,500 |
| 2025/4/24 |
2,350 |
2,360 |
2,279 |
2,289 |
-1.89% |
52,700 |
| 2025/4/23 |
2,381 |
2,381 |
2,321 |
2,333 |
-1.93% |
61,700 |
| 2025/4/22 |
2,411 |
2,420 |
2,342 |
2,379 |
-0.63% |
64,100 |
| 2025/4/21 |
2,395 |
2,404 |
2,340 |
2,394 |
+0.00% |
55,600 |
| 2025/4/18 |
2,316 |
2,401 |
2,310 |
2,394 |
+3.82% |
85,600 |
| 2025/4/17 |
2,282 |
2,308 |
2,256 |
2,306 |
+1.45% |
66,800 |
| 2025/4/16 |
2,300 |
2,349 |
2,258 |
2,273 |
-0.66% |
88,300 |
| 2025/4/15 |
2,309 |
2,326 |
2,240 |
2,288 |
-0.48% |
101,300 |
| 2025/4/14 |
2,273 |
2,322 |
2,245 |
2,299 |
+3.42% |
123,600 |
| 2025/4/11 |
2,023 |
2,232 |
1,981 |
2,223 |
+9.08% |
177,200 |
| 2025/4/10 |
2,066 |
2,066 |
1,982 |
2,038 |
+7.49% |
80,200 |
| 2025/4/9 |
1,890 |
1,927 |
1,874 |
1,896 |
-1.76% |
49,200 |
| 2025/4/8 |
1,891 |
1,966 |
1,887 |
1,930 |
+7.76% |
68,700 |
| 2025/4/7 |
1,783 |
1,877 |
1,752 |
1,791 |
-7.44% |
148,200 |
| 2025/4/4 |
1,940 |
1,979 |
1,889 |
1,935 |
-4.07% |
106,500 |
| 2025/4/3 |
1,986 |
2,040 |
1,981 |
2,017 |
-1.47% |
94,500 |
| 2025/4/2 |
2,100 |
2,100 |
2,026 |
2,047 |
-2.71% |
64,000 |
| 2025/4/1 |
2,047 |
2,113 |
2,047 |
2,104 |
+1.64% |
53,000 |
| 2025/3/31 |
2,128 |
2,176 |
2,045 |
2,070 |
-4.96% |
58,000 |
| 2025/3/28 |
2,159 |
2,227 |
2,138 |
2,178 |
+1.54% |
92,400 |
| 2025/3/27 |
2,144 |
2,197 |
2,126 |
2,145 |
-1.97% |
81,300 |
| 2025/3/26 |
2,188 |
2,214 |
2,161 |
2,188 |
+0.51% |
72,600 |
| 2025/3/25 |
2,149 |
2,200 |
2,132 |
2,177 |
+3.03% |
114,900 |
| 2025/3/24 |
2,100 |
2,178 |
2,096 |
2,113 |
+0.14% |
133,800 |
| 2025/3/21 |
2,131 |
2,158 |
2,056 |
2,110 |
-2.36% |
148,300 |
| 2025/3/19 |
2,183 |
2,203 |
2,160 |
2,161 |
-1.01% |
51,700 |
| 2025/3/18 |
2,160 |
2,199 |
2,160 |
2,183 |
+1.77% |
74,000 |
| 2025/3/17 |
2,129 |
2,170 |
2,125 |
2,145 |
+0.75% |
62,400 |
| 2025/3/14 |
2,129 |
2,145 |
2,101 |
2,129 |
+0.47% |
63,600 |
| 2025/3/13 |
2,130 |
2,145 |
2,114 |
2,119 |
+1.39% |
80,600 |
| 2025/3/12 |
2,032 |
2,113 |
2,020 |
2,090 |
+2.25% |
91,600 |
| 2025/3/11 |
2,037 |
2,044 |
1,979 |
2,044 |
-0.29% |
171,000 |
| 2025/3/10 |
2,280 |
2,280 |
2,025 |
2,050 |
-8.93% |
197,500 |
| 2025/3/7 |
2,175 |
2,260 |
2,175 |
2,251 |
+2.50% |
138,200 |
| 2025/3/6 |
2,175 |
2,196 |
2,150 |
2,196 |
+0.64% |
101,100 |
| 2025/3/5 |
2,180 |
2,184 |
2,139 |
2,182 |
+0.37% |
102,600 |
| 2025/3/4 |
2,182 |
2,197 |
2,163 |
2,174 |
-0.37% |
135,200 |
| 2025/3/3 |
2,219 |
2,230 |
2,162 |
2,182 |
+1.30% |
149,200 |
| 2025/2/28 |
2,094 |
2,176 |
2,056 |
2,154 |
+2.96% |
273,300 |
| 2025/2/27 |
2,197 |
2,222 |
2,092 |
2,092 |
+0.63% |
230,500 |
| 2025/2/26 |
2,113 |
2,196 |
2,034 |
2,079 |
+1.66% |
378,500 |
| 2025/2/25 |
1,908 |
2,045 |
1,902 |
2,045 |
+7.80% |
222,500 |
| 2025/2/21 |
1,866 |
1,920 |
1,846 |
1,897 |
+0.58% |
120,300 |
| 2025/2/20 |
1,854 |
1,893 |
1,823 |
1,886 |
+1.56% |
104,000 |
| 2025/2/19 |
1,841 |
1,861 |
1,790 |
1,857 |
-0.54% |
93,700 |
| 2025/2/18 |
1,870 |
1,911 |
1,851 |
1,867 |
-0.43% |
165,400 |
| 2025/2/17 |
1,843 |
2,013 |
1,843 |
1,875 |
+11.87% |
540,900 |
| 2025/2/14 |
1,700 |
1,716 |
1,672 |
1,676 |
-1.64% |
58,800 |
| 2025/2/13 |
1,690 |
1,721 |
1,681 |
1,704 |
+1.37% |
86,700 |
| 2025/2/12 |
1,673 |
1,698 |
1,660 |
1,681 |
+2.81% |
71,200 |
| 2025/2/10 |
1,596 |
1,642 |
1,595 |
1,635 |
+1.18% |
39,500 |
| 2025/2/7 |
1,627 |
1,630 |
1,602 |
1,616 |
-1.46% |
49,500 |
| 2025/2/6 |
1,645 |
1,661 |
1,621 |
1,640 |
+2.18% |
73,300 |
| 2025/2/5 |
1,646 |
1,653 |
1,593 |
1,605 |
-3.02% |
62,800 |
| 2025/2/4 |
1,677 |
1,677 |
1,650 |
1,655 |
-0.24% |
47,200 |
| 2025/2/3 |
1,637 |
1,684 |
1,626 |
1,659 |
+0.00% |
56,300 |
| 2025/1/31 |
1,658 |
1,668 |
1,650 |
1,659 |
+0.06% |
26,700 |
| 2025/1/30 |
1,655 |
1,673 |
1,654 |
1,658 |
-0.24% |
24,500 |
| 2025/1/29 |
1,669 |
1,674 |
1,651 |
1,662 |
-0.42% |
47,300 |
| 2025/1/28 |
1,640 |
1,682 |
1,630 |
1,669 |
+1.40% |
40,200 |
| 2025/1/27 |
1,640 |
1,664 |
1,638 |
1,646 |
+1.73% |
57,400 |
| 2025/1/24 |
1,587 |
1,630 |
1,571 |
1,618 |
+1.95% |
57,300 |
| 2025/1/23 |
1,619 |
1,619 |
1,578 |
1,587 |
-0.19% |
34,500 |
| 2025/1/22 |
1,589 |
1,604 |
1,576 |
1,590 |
+0.76% |
31,700 |
| 2025/1/21 |
1,564 |
1,594 |
1,564 |
1,578 |
+0.96% |
48,200 |
| 2025/1/20 |
1,558 |
1,569 |
1,536 |
1,563 |
+1.69% |
33,900 |
| 2025/1/17 |
1,577 |
1,577 |
1,535 |
1,537 |
-1.09% |
28,600 |
| 2025/1/16 |
1,590 |
1,602 |
1,551 |
1,554 |
-1.65% |
47,100 |
| 2025/1/15 |
1,600 |
1,605 |
1,559 |
1,580 |
-1.25% |
38,000 |
|
