| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,162 |
2,162 |
2,137 |
2,150 |
-0.83% |
18,400 |
| 2025/7/14 |
2,169 |
2,182 |
2,120 |
2,168 |
+0.23% |
41,100 |
| 2025/7/11 |
2,142 |
2,163 |
2,132 |
2,163 |
+1.31% |
28,400 |
| 2025/7/10 |
2,160 |
2,190 |
2,110 |
2,135 |
+1.18% |
95,000 |
| 2025/7/9 |
2,060 |
2,125 |
2,059 |
2,110 |
+2.58% |
71,400 |
| 2025/7/8 |
2,011 |
2,057 |
2,011 |
2,057 |
+2.29% |
29,300 |
| 2025/7/7 |
2,031 |
2,034 |
2,002 |
2,011 |
-1.28% |
16,900 |
| 2025/7/4 |
2,023 |
2,038 |
2,015 |
2,037 |
+1.49% |
29,300 |
| 2025/7/3 |
2,006 |
2,028 |
2,002 |
2,007 |
+0.85% |
36,700 |
| 2025/7/2 |
1,934 |
1,995 |
1,934 |
1,990 |
+3.06% |
37,400 |
| 2025/7/1 |
1,931 |
1,939 |
1,916 |
1,931 |
+0.05% |
12,400 |
| 2025/6/30 |
1,937 |
1,943 |
1,925 |
1,930 |
-0.26% |
12,000 |
| 2025/6/27 |
1,930 |
1,935 |
1,917 |
1,935 |
+0.68% |
15,000 |
| 2025/6/26 |
1,891 |
1,940 |
1,891 |
1,922 |
+1.10% |
22,700 |
| 2025/6/25 |
1,928 |
1,928 |
1,886 |
1,901 |
-0.16% |
43,600 |
| 2025/6/24 |
1,916 |
1,919 |
1,874 |
1,904 |
-0.63% |
40,400 |
| 2025/6/23 |
1,931 |
1,933 |
1,916 |
1,916 |
-1.14% |
31,500 |
| 2025/6/20 |
1,966 |
1,966 |
1,938 |
1,938 |
-1.57% |
47,500 |
| 2025/6/19 |
1,991 |
1,991 |
1,951 |
1,969 |
-1.50% |
28,800 |
| 2025/6/18 |
2,003 |
2,019 |
1,992 |
1,999 |
-0.20% |
12,100 |
| 2025/6/17 |
2,003 |
2,008 |
1,998 |
2,003 |
+0.05% |
13,900 |
| 2025/6/16 |
2,006 |
2,022 |
1,996 |
2,002 |
+0.65% |
12,900 |
| 2025/6/13 |
2,009 |
2,010 |
1,972 |
1,989 |
-1.00% |
23,500 |
| 2025/6/12 |
2,019 |
2,026 |
2,006 |
2,009 |
-0.50% |
18,600 |
| 2025/6/11 |
2,036 |
2,045 |
2,010 |
2,019 |
-1.42% |
16,000 |
| 2025/6/10 |
2,044 |
2,070 |
2,043 |
2,048 |
+0.00% |
23,700 |
| 2025/6/9 |
2,032 |
2,053 |
2,025 |
2,048 |
+1.19% |
16,400 |
| 2025/6/6 |
2,037 |
2,047 |
2,013 |
2,024 |
-0.64% |
15,300 |
| 2025/6/5 |
2,019 |
2,039 |
2,014 |
2,037 |
+1.55% |
19,200 |
| 2025/6/4 |
1,995 |
2,026 |
1,984 |
2,006 |
+0.55% |
22,200 |
| 2025/6/3 |
2,005 |
2,005 |
1,987 |
1,995 |
-0.10% |
14,600 |
| 2025/6/2 |
1,999 |
2,015 |
1,988 |
1,997 |
-0.99% |
12,700 |
| 2025/5/30 |
2,017 |
2,021 |
2,003 |
2,017 |
-0.88% |
19,300 |
| 2025/5/29 |
2,013 |
2,041 |
2,013 |
2,035 |
+1.19% |
21,400 |
| 2025/5/28 |
2,016 |
2,031 |
2,005 |
2,011 |
-0.25% |
37,800 |
| 2025/5/27 |
2,037 |
2,037 |
1,995 |
2,016 |
-1.03% |
19,900 |
| 2025/5/26 |
2,040 |
2,052 |
2,037 |
2,037 |
-0.05% |
12,900 |
| 2025/5/23 |
2,039 |
2,052 |
2,025 |
2,038 |
+0.79% |
29,700 |
| 2025/5/22 |
2,020 |
2,035 |
2,008 |
2,022 |
+0.50% |
30,200 |
| 2025/5/21 |
2,026 |
2,035 |
2,005 |
2,012 |
-0.20% |
18,600 |
| 2025/5/20 |
2,049 |
2,052 |
2,003 |
2,016 |
-1.37% |
24,800 |
| 2025/5/19 |
1,990 |
2,044 |
1,990 |
2,044 |
+2.92% |
24,400 |
| 2025/5/16 |
1,965 |
1,998 |
1,965 |
1,986 |
+0.66% |
19,400 |
| 2025/5/15 |
1,970 |
2,005 |
1,958 |
1,973 |
+1.54% |
65,200 |
| 2025/5/14 |
1,951 |
1,955 |
1,915 |
1,943 |
-0.51% |
46,000 |
| 2025/5/13 |
1,952 |
1,958 |
1,931 |
1,953 |
+0.72% |
15,300 |
| 2025/5/12 |
1,928 |
1,939 |
1,916 |
1,939 |
+0.52% |
16,000 |
| 2025/5/9 |
1,913 |
1,935 |
1,913 |
1,929 |
+0.99% |
20,800 |
| 2025/5/8 |
1,893 |
1,911 |
1,883 |
1,910 |
+0.74% |
9,900 |
| 2025/5/7 |
1,883 |
1,904 |
1,875 |
1,896 |
+0.21% |
20,300 |
| 2025/5/2 |
1,875 |
1,894 |
1,868 |
1,892 |
+1.18% |
21,100 |
| 2025/5/1 |
1,875 |
1,890 |
1,864 |
1,870 |
-1.11% |
23,400 |
| 2025/4/30 |
1,874 |
1,895 |
1,870 |
1,891 |
+0.91% |
19,600 |
| 2025/4/28 |
1,887 |
1,893 |
1,872 |
1,874 |
+0.32% |
16,600 |
| 2025/4/25 |
1,877 |
1,891 |
1,857 |
1,868 |
-0.43% |
11,500 |
| 2025/4/24 |
1,882 |
1,887 |
1,860 |
1,876 |
+0.32% |
13,500 |
| 2025/4/23 |
1,890 |
1,894 |
1,866 |
1,870 |
+0.48% |
12,100 |
| 2025/4/22 |
1,836 |
1,884 |
1,836 |
1,861 |
+0.38% |
10,200 |
| 2025/4/21 |
1,847 |
1,866 |
1,838 |
1,854 |
+0.22% |
9,800 |
| 2025/4/18 |
1,797 |
1,850 |
1,792 |
1,850 |
+3.24% |
26,400 |
| 2025/4/17 |
1,774 |
1,792 |
1,767 |
1,792 |
+0.50% |
41,700 |
| 2025/4/16 |
1,834 |
1,834 |
1,775 |
1,783 |
-2.73% |
23,900 |
| 2025/4/15 |
1,838 |
1,845 |
1,824 |
1,833 |
+0.49% |
20,400 |
| 2025/4/14 |
1,800 |
1,825 |
1,770 |
1,824 |
+2.30% |
30,500 |
| 2025/4/11 |
1,732 |
1,789 |
1,700 |
1,783 |
+0.68% |
28,300 |
| 2025/4/10 |
1,814 |
1,830 |
1,742 |
1,771 |
+5.48% |
43,600 |
| 2025/4/9 |
1,708 |
1,720 |
1,655 |
1,679 |
-3.95% |
46,800 |
| 2025/4/8 |
1,688 |
1,766 |
1,688 |
1,748 |
+7.90% |
34,500 |
| 2025/4/7 |
1,595 |
1,662 |
1,565 |
1,620 |
-6.95% |
66,500 |
| 2025/4/4 |
1,760 |
1,763 |
1,697 |
1,741 |
-5.02% |
81,500 |
| 2025/4/3 |
1,820 |
1,847 |
1,802 |
1,833 |
-3.37% |
31,600 |
| 2025/4/2 |
1,901 |
1,918 |
1,891 |
1,897 |
-0.37% |
40,700 |
| 2025/4/1 |
1,960 |
1,960 |
1,904 |
1,904 |
-1.14% |
39,900 |
| 2025/3/31 |
1,995 |
1,995 |
1,921 |
1,926 |
-4.70% |
52,500 |
| 2025/3/28 |
1,999 |
2,039 |
1,994 |
2,021 |
-2.93% |
39,200 |
| 2025/3/27 |
2,092 |
2,094 |
2,068 |
2,082 |
-1.05% |
47,500 |
| 2025/3/26 |
2,102 |
2,106 |
2,090 |
2,104 |
+0.19% |
28,300 |
| 2025/3/25 |
2,129 |
2,130 |
2,095 |
2,100 |
+0.00% |
30,500 |
| 2025/3/24 |
2,118 |
2,139 |
2,099 |
2,100 |
-0.90% |
38,700 |
| 2025/3/21 |
2,086 |
2,127 |
2,075 |
2,119 |
+1.88% |
25,100 |
| 2025/3/19 |
2,065 |
2,085 |
2,055 |
2,080 |
+0.48% |
14,700 |
| 2025/3/18 |
2,071 |
2,078 |
2,061 |
2,070 |
+0.83% |
16,200 |
| 2025/3/17 |
2,053 |
2,069 |
2,048 |
2,053 |
+0.24% |
13,900 |
| 2025/3/14 |
2,044 |
2,067 |
2,040 |
2,048 |
+0.00% |
18,600 |
| 2025/3/13 |
2,060 |
2,085 |
2,046 |
2,048 |
-0.44% |
9,200 |
| 2025/3/12 |
2,011 |
2,057 |
2,011 |
2,057 |
+1.73% |
10,800 |
| 2025/3/11 |
2,029 |
2,034 |
1,990 |
2,022 |
-1.32% |
41,400 |
| 2025/3/10 |
2,069 |
2,082 |
2,049 |
2,049 |
-0.77% |
14,900 |
| 2025/3/7 |
2,046 |
2,065 |
2,027 |
2,065 |
-0.39% |
20,100 |
| 2025/3/6 |
2,080 |
2,095 |
2,062 |
2,073 |
+0.63% |
23,500 |
| 2025/3/5 |
2,041 |
2,078 |
2,041 |
2,060 |
+0.54% |
14,000 |
| 2025/3/4 |
2,045 |
2,052 |
2,027 |
2,049 |
-0.68% |
11,200 |
| 2025/3/3 |
2,044 |
2,067 |
2,042 |
2,063 |
+2.38% |
11,700 |
| 2025/2/28 |
2,025 |
2,030 |
2,001 |
2,015 |
-0.93% |
13,700 |
| 2025/2/27 |
2,013 |
2,037 |
2,013 |
2,034 |
+1.35% |
11,500 |
| 2025/2/26 |
2,010 |
2,029 |
1,997 |
2,007 |
-0.50% |
31,200 |
| 2025/2/25 |
2,050 |
2,054 |
2,015 |
2,017 |
-2.32% |
34,900 |
| 2025/2/21 |
2,076 |
2,104 |
2,055 |
2,065 |
+0.29% |
24,900 |
| 2025/2/20 |
2,120 |
2,121 |
2,055 |
2,059 |
-3.15% |
34,900 |
| 2025/2/19 |
2,113 |
2,141 |
2,113 |
2,126 |
+0.90% |
18,000 |
| 2025/2/18 |
2,122 |
2,143 |
2,107 |
2,107 |
-1.73% |
18,600 |
| 2025/2/17 |
2,098 |
2,169 |
2,098 |
2,144 |
+2.19% |
35,200 |
| 2025/2/14 |
2,105 |
2,116 |
2,094 |
2,098 |
-0.33% |
31,800 |
| 2025/2/13 |
2,099 |
2,114 |
2,074 |
2,105 |
-0.38% |
24,700 |
| 2025/2/12 |
2,100 |
2,140 |
2,084 |
2,113 |
+0.96% |
45,100 |
| 2025/2/10 |
2,121 |
2,160 |
2,067 |
2,093 |
-3.37% |
65,400 |
| 2025/2/7 |
2,132 |
2,172 |
2,113 |
2,166 |
+1.21% |
54,100 |
| 2025/2/6 |
2,134 |
2,158 |
2,129 |
2,140 |
+0.90% |
39,400 |
| 2025/2/5 |
2,075 |
2,121 |
2,067 |
2,121 |
+2.61% |
38,700 |
| 2025/2/4 |
2,091 |
2,095 |
2,060 |
2,067 |
+0.44% |
25,400 |
| 2025/2/3 |
2,099 |
2,099 |
2,051 |
2,058 |
-2.51% |
43,100 |
| 2025/1/31 |
2,120 |
2,121 |
2,100 |
2,111 |
-0.42% |
13,700 |
| 2025/1/30 |
2,080 |
2,120 |
2,075 |
2,120 |
+2.07% |
27,100 |
| 2025/1/29 |
2,128 |
2,128 |
2,077 |
2,077 |
-2.21% |
21,700 |
| 2025/1/28 |
2,120 |
2,150 |
2,110 |
2,124 |
+0.19% |
31,300 |
| 2025/1/27 |
2,116 |
2,141 |
2,111 |
2,120 |
+1.00% |
22,000 |
| 2025/1/24 |
2,050 |
2,105 |
2,050 |
2,099 |
+2.24% |
29,200 |
| 2025/1/23 |
2,094 |
2,094 |
2,047 |
2,053 |
-2.00% |
26,400 |
| 2025/1/22 |
2,090 |
2,106 |
2,080 |
2,095 |
+0.62% |
14,800 |
| 2025/1/21 |
2,085 |
2,100 |
2,075 |
2,082 |
-0.14% |
9,100 |
| 2025/1/20 |
2,083 |
2,105 |
2,050 |
2,085 |
+0.97% |
25,700 |
| 2025/1/17 |
2,030 |
2,081 |
2,005 |
2,065 |
+0.73% |
31,600 |
| 2025/1/16 |
2,087 |
2,087 |
2,050 |
2,050 |
-0.82% |
16,300 |
|
