| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,308 |
2,356 |
2,285 |
2,340 |
+1.34% |
149,000 |
| 2025/7/11 |
2,326 |
2,398 |
2,307 |
2,309 |
+1.01% |
316,600 |
| 2025/7/10 |
2,240 |
2,325 |
2,240 |
2,286 |
+3.16% |
275,400 |
| 2025/7/9 |
2,140 |
2,228 |
2,140 |
2,216 |
+4.63% |
251,400 |
| 2025/7/8 |
2,115 |
2,130 |
2,110 |
2,118 |
+0.14% |
106,200 |
| 2025/7/7 |
2,110 |
2,117 |
2,083 |
2,115 |
-0.47% |
124,100 |
| 2025/7/4 |
2,120 |
2,149 |
2,114 |
2,125 |
+0.28% |
149,000 |
| 2025/7/3 |
2,170 |
2,175 |
2,088 |
2,119 |
-1.90% |
214,900 |
| 2025/7/2 |
2,140 |
2,171 |
2,132 |
2,160 |
+0.65% |
164,800 |
| 2025/7/1 |
2,118 |
2,167 |
2,118 |
2,146 |
+1.32% |
117,700 |
| 2025/6/30 |
2,134 |
2,155 |
2,116 |
2,118 |
-0.38% |
127,700 |
| 2025/6/27 |
2,140 |
2,150 |
2,110 |
2,126 |
-0.51% |
105,100 |
| 2025/6/26 |
2,095 |
2,150 |
2,095 |
2,137 |
+2.00% |
127,400 |
| 2025/6/25 |
2,075 |
2,130 |
2,044 |
2,095 |
+0.19% |
133,100 |
| 2025/6/24 |
2,090 |
2,115 |
2,082 |
2,091 |
+0.38% |
129,800 |
| 2025/6/23 |
2,103 |
2,115 |
2,051 |
2,083 |
+6.11% |
270,000 |
| 2025/6/20 |
1,966 |
1,987 |
1,958 |
1,963 |
-0.91% |
134,500 |
| 2025/6/19 |
1,979 |
1,981 |
1,944 |
1,981 |
+0.10% |
42,100 |
| 2025/6/18 |
1,976 |
1,994 |
1,965 |
1,979 |
+0.35% |
80,700 |
| 2025/6/17 |
1,951 |
1,985 |
1,938 |
1,972 |
+0.66% |
119,900 |
| 2025/6/16 |
1,947 |
1,965 |
1,940 |
1,959 |
+1.24% |
117,500 |
| 2025/6/13 |
1,921 |
1,940 |
1,910 |
1,935 |
+0.21% |
93,100 |
| 2025/6/12 |
1,920 |
1,935 |
1,903 |
1,931 |
-0.10% |
115,600 |
| 2025/6/11 |
1,934 |
1,939 |
1,910 |
1,933 |
+0.31% |
85,200 |
| 2025/6/10 |
1,935 |
1,959 |
1,920 |
1,927 |
-0.72% |
113,600 |
| 2025/6/9 |
1,950 |
1,952 |
1,934 |
1,941 |
-0.31% |
87,700 |
| 2025/6/6 |
1,943 |
1,963 |
1,940 |
1,947 |
-0.15% |
57,600 |
| 2025/6/5 |
1,955 |
1,969 |
1,939 |
1,950 |
-0.36% |
51,000 |
| 2025/6/4 |
1,943 |
1,973 |
1,936 |
1,957 |
+1.08% |
83,900 |
| 2025/6/3 |
1,950 |
1,953 |
1,931 |
1,936 |
-0.41% |
84,800 |
| 2025/6/2 |
1,941 |
1,960 |
1,933 |
1,944 |
-0.97% |
105,800 |
| 2025/5/30 |
1,954 |
1,984 |
1,937 |
1,963 |
-0.25% |
177,300 |
| 2025/5/29 |
1,932 |
1,971 |
1,932 |
1,968 |
+2.02% |
96,300 |
| 2025/5/28 |
1,938 |
1,952 |
1,924 |
1,929 |
+0.31% |
77,000 |
| 2025/5/27 |
1,941 |
1,946 |
1,923 |
1,923 |
-0.31% |
54,000 |
| 2025/5/26 |
1,950 |
1,960 |
1,921 |
1,929 |
+0.00% |
75,400 |
| 2025/5/23 |
1,915 |
1,936 |
1,915 |
1,929 |
+1.05% |
65,600 |
| 2025/5/22 |
1,900 |
1,913 |
1,893 |
1,909 |
-0.21% |
53,100 |
| 2025/5/21 |
1,905 |
1,918 |
1,900 |
1,913 |
+0.26% |
62,500 |
| 2025/5/20 |
1,938 |
1,938 |
1,892 |
1,908 |
-0.93% |
97,100 |
| 2025/5/19 |
1,928 |
1,946 |
1,900 |
1,926 |
+1.37% |
117,100 |
| 2025/5/16 |
1,883 |
1,911 |
1,860 |
1,900 |
+1.39% |
86,000 |
| 2025/5/15 |
1,847 |
1,883 |
1,843 |
1,874 |
+0.54% |
81,000 |
| 2025/5/14 |
1,860 |
1,866 |
1,814 |
1,864 |
-0.11% |
95,700 |
| 2025/5/13 |
1,874 |
1,883 |
1,855 |
1,866 |
-0.53% |
68,900 |
| 2025/5/12 |
1,859 |
1,885 |
1,842 |
1,876 |
+0.97% |
94,300 |
| 2025/5/9 |
1,853 |
1,878 |
1,841 |
1,858 |
+0.76% |
100,300 |
| 2025/5/8 |
1,867 |
1,870 |
1,812 |
1,844 |
-1.65% |
79,800 |
| 2025/5/7 |
1,832 |
1,885 |
1,832 |
1,875 |
+2.35% |
106,700 |
| 2025/5/2 |
1,818 |
1,846 |
1,806 |
1,832 |
+0.27% |
104,600 |
| 2025/5/1 |
1,815 |
1,837 |
1,799 |
1,827 |
-0.38% |
149,300 |
| 2025/4/30 |
1,831 |
1,870 |
1,810 |
1,834 |
+0.16% |
153,900 |
| 2025/4/28 |
1,799 |
1,880 |
1,784 |
1,831 |
+3.98% |
356,300 |
| 2025/4/25 |
1,745 |
1,764 |
1,736 |
1,761 |
+1.09% |
82,300 |
| 2025/4/24 |
1,750 |
1,776 |
1,737 |
1,742 |
-0.17% |
115,200 |
| 2025/4/23 |
1,735 |
1,770 |
1,718 |
1,745 |
+2.41% |
125,400 |
| 2025/4/22 |
1,688 |
1,711 |
1,686 |
1,704 |
+0.59% |
81,100 |
| 2025/4/21 |
1,696 |
1,711 |
1,693 |
1,694 |
-1.91% |
61,200 |
| 2025/4/18 |
1,682 |
1,727 |
1,672 |
1,727 |
+4.16% |
97,900 |
| 2025/4/17 |
1,656 |
1,677 |
1,647 |
1,658 |
-0.78% |
32,900 |
| 2025/4/16 |
1,688 |
1,705 |
1,654 |
1,671 |
+0.30% |
59,900 |
| 2025/4/15 |
1,655 |
1,690 |
1,655 |
1,666 |
+0.66% |
102,000 |
| 2025/4/14 |
1,650 |
1,697 |
1,646 |
1,655 |
+0.61% |
121,400 |
| 2025/4/11 |
1,629 |
1,651 |
1,575 |
1,645 |
+0.98% |
124,700 |
| 2025/4/10 |
1,660 |
1,660 |
1,598 |
1,629 |
+4.96% |
120,800 |
| 2025/4/9 |
1,532 |
1,571 |
1,515 |
1,552 |
-0.19% |
128,600 |
| 2025/4/8 |
1,534 |
1,594 |
1,523 |
1,555 |
+6.65% |
104,600 |
| 2025/4/7 |
1,434 |
1,495 |
1,423 |
1,458 |
-6.60% |
197,900 |
| 2025/4/4 |
1,579 |
1,592 |
1,526 |
1,561 |
-3.58% |
195,400 |
| 2025/4/3 |
1,600 |
1,625 |
1,590 |
1,619 |
-2.41% |
119,500 |
| 2025/4/2 |
1,722 |
1,722 |
1,654 |
1,659 |
-2.93% |
81,600 |
| 2025/4/1 |
1,714 |
1,741 |
1,709 |
1,709 |
+0.83% |
87,100 |
| 2025/3/31 |
1,710 |
1,715 |
1,671 |
1,695 |
-0.99% |
183,100 |
| 2025/3/28 |
1,702 |
1,738 |
1,692 |
1,712 |
-3.06% |
194,200 |
| 2025/3/27 |
1,750 |
1,777 |
1,743 |
1,766 |
+0.91% |
137,400 |
| 2025/3/26 |
1,770 |
1,775 |
1,737 |
1,750 |
-0.51% |
110,800 |
| 2025/3/25 |
1,775 |
1,775 |
1,743 |
1,759 |
-0.73% |
111,400 |
| 2025/3/24 |
1,767 |
1,790 |
1,756 |
1,772 |
+1.14% |
168,300 |
| 2025/3/21 |
1,771 |
1,797 |
1,746 |
1,752 |
-0.57% |
196,100 |
| 2025/3/19 |
1,737 |
1,780 |
1,723 |
1,762 |
+1.97% |
125,500 |
| 2025/3/18 |
1,744 |
1,747 |
1,716 |
1,728 |
+0.35% |
90,300 |
| 2025/3/17 |
1,720 |
1,743 |
1,720 |
1,722 |
+0.41% |
72,200 |
| 2025/3/14 |
1,699 |
1,737 |
1,699 |
1,715 |
+1.78% |
103,700 |
| 2025/3/13 |
1,684 |
1,727 |
1,682 |
1,685 |
+0.00% |
114,000 |
| 2025/3/12 |
1,661 |
1,693 |
1,661 |
1,685 |
+0.00% |
117,000 |
| 2025/3/11 |
1,665 |
1,692 |
1,656 |
1,685 |
+0.54% |
151,700 |
| 2025/3/10 |
1,749 |
1,749 |
1,671 |
1,676 |
-4.50% |
126,000 |
| 2025/3/7 |
1,703 |
1,771 |
1,698 |
1,755 |
+2.27% |
215,200 |
| 2025/3/6 |
1,740 |
1,758 |
1,713 |
1,716 |
-0.17% |
213,400 |
| 2025/3/5 |
1,676 |
1,740 |
1,668 |
1,719 |
+3.31% |
175,500 |
| 2025/3/4 |
1,678 |
1,683 |
1,647 |
1,664 |
-0.60% |
272,200 |
| 2025/3/3 |
1,608 |
1,695 |
1,604 |
1,674 |
+5.88% |
323,300 |
| 2025/2/28 |
1,548 |
1,587 |
1,531 |
1,581 |
+1.15% |
221,400 |
| 2025/2/27 |
1,538 |
1,569 |
1,520 |
1,563 |
+2.83% |
161,300 |
| 2025/2/26 |
1,546 |
1,546 |
1,504 |
1,520 |
-2.19% |
191,000 |
| 2025/2/25 |
1,555 |
1,566 |
1,541 |
1,554 |
-2.08% |
253,500 |
| 2025/2/21 |
1,627 |
1,649 |
1,576 |
1,587 |
-2.82% |
326,700 |
| 2025/2/20 |
1,650 |
1,651 |
1,620 |
1,633 |
-1.45% |
225,500 |
| 2025/2/19 |
1,698 |
1,699 |
1,654 |
1,657 |
-2.01% |
162,300 |
| 2025/2/18 |
1,684 |
1,696 |
1,674 |
1,691 |
+1.32% |
100,700 |
| 2025/2/17 |
1,737 |
1,758 |
1,661 |
1,669 |
-2.28% |
176,400 |
| 2025/2/14 |
1,736 |
1,744 |
1,703 |
1,708 |
-2.40% |
137,900 |
| 2025/2/13 |
1,761 |
1,766 |
1,738 |
1,750 |
-0.06% |
192,300 |
| 2025/2/12 |
1,808 |
1,825 |
1,746 |
1,751 |
-2.34% |
191,900 |
| 2025/2/10 |
1,800 |
1,808 |
1,761 |
1,793 |
-0.66% |
160,000 |
| 2025/2/7 |
1,786 |
1,815 |
1,754 |
1,805 |
+1.01% |
203,500 |
| 2025/2/6 |
1,758 |
1,791 |
1,739 |
1,787 |
+1.65% |
186,900 |
| 2025/2/5 |
1,778 |
1,778 |
1,720 |
1,758 |
-1.24% |
215,900 |
| 2025/2/4 |
1,769 |
1,795 |
1,712 |
1,780 |
+2.01% |
348,400 |
| 2025/2/3 |
1,725 |
1,789 |
1,710 |
1,745 |
-0.11% |
525,700 |
| 2025/1/31 |
1,648 |
1,755 |
1,605 |
1,747 |
+14.33% |
1,587,000 |
| 2025/1/30 |
1,496 |
1,537 |
1,485 |
1,528 |
+3.45% |
225,900 |
| 2025/1/29 |
1,458 |
1,489 |
1,457 |
1,477 |
+1.23% |
94,300 |
| 2025/1/28 |
1,451 |
1,468 |
1,451 |
1,459 |
-0.21% |
47,500 |
| 2025/1/27 |
1,469 |
1,473 |
1,457 |
1,462 |
+0.48% |
45,300 |
| 2025/1/24 |
1,459 |
1,471 |
1,446 |
1,455 |
+0.34% |
57,800 |
| 2025/1/23 |
1,464 |
1,466 |
1,446 |
1,450 |
-0.96% |
74,400 |
| 2025/1/22 |
1,465 |
1,471 |
1,456 |
1,464 |
+0.97% |
37,100 |
| 2025/1/21 |
1,474 |
1,474 |
1,450 |
1,450 |
-0.55% |
46,100 |
| 2025/1/20 |
1,451 |
1,477 |
1,444 |
1,458 |
+0.14% |
52,700 |
| 2025/1/17 |
1,444 |
1,459 |
1,434 |
1,456 |
+0.55% |
55,800 |
| 2025/1/16 |
1,472 |
1,479 |
1,448 |
1,448 |
-1.83% |
70,100 |
| 2025/1/15 |
1,467 |
1,482 |
1,462 |
1,475 |
+0.55% |
78,400 |
|
