| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,050 |
2,071 |
2,038 |
2,049 |
-1.40% |
241,300 |
| 2025/7/11 |
2,132 |
2,149 |
2,070 |
2,078 |
-2.81% |
187,100 |
| 2025/7/10 |
2,122 |
2,139 |
2,100 |
2,138 |
+1.57% |
122,900 |
| 2025/7/9 |
2,119 |
2,137 |
2,093 |
2,105 |
+0.72% |
142,100 |
| 2025/7/8 |
2,091 |
2,108 |
2,062 |
2,090 |
-0.76% |
128,200 |
| 2025/7/7 |
2,105 |
2,126 |
2,091 |
2,106 |
-0.43% |
88,200 |
| 2025/7/4 |
2,121 |
2,153 |
2,106 |
2,115 |
+0.24% |
110,900 |
| 2025/7/3 |
2,132 |
2,152 |
2,090 |
2,110 |
-2.36% |
169,300 |
| 2025/7/2 |
2,229 |
2,229 |
2,142 |
2,161 |
-3.14% |
163,300 |
| 2025/7/1 |
2,280 |
2,288 |
2,230 |
2,231 |
-2.19% |
94,500 |
| 2025/6/30 |
2,240 |
2,312 |
2,240 |
2,281 |
+0.80% |
181,000 |
| 2025/6/27 |
2,267 |
2,276 |
2,211 |
2,263 |
-0.88% |
271,300 |
| 2025/6/26 |
2,260 |
2,283 |
2,251 |
2,283 |
+0.93% |
102,200 |
| 2025/6/25 |
2,277 |
2,280 |
2,246 |
2,262 |
-0.53% |
93,900 |
| 2025/6/24 |
2,270 |
2,304 |
2,263 |
2,274 |
+0.18% |
123,600 |
| 2025/6/23 |
2,271 |
2,289 |
2,247 |
2,270 |
+0.09% |
74,400 |
| 2025/6/20 |
2,296 |
2,311 |
2,260 |
2,268 |
-1.52% |
120,700 |
| 2025/6/19 |
2,308 |
2,340 |
2,294 |
2,303 |
-0.52% |
100,400 |
| 2025/6/18 |
2,313 |
2,350 |
2,297 |
2,315 |
+0.13% |
137,000 |
| 2025/6/17 |
2,263 |
2,322 |
2,247 |
2,312 |
+2.17% |
238,200 |
| 2025/6/16 |
2,229 |
2,287 |
2,216 |
2,263 |
+0.44% |
227,200 |
| 2025/6/13 |
2,341 |
2,371 |
2,239 |
2,253 |
-1.01% |
475,500 |
| 2025/6/12 |
2,306 |
2,342 |
2,269 |
2,276 |
-1.73% |
174,000 |
| 2025/6/11 |
2,295 |
2,327 |
2,268 |
2,316 |
+1.85% |
191,000 |
| 2025/6/10 |
2,292 |
2,329 |
2,263 |
2,274 |
-0.31% |
253,300 |
| 2025/6/9 |
2,225 |
2,291 |
2,225 |
2,281 |
+0.88% |
178,100 |
| 2025/6/6 |
2,188 |
2,277 |
2,179 |
2,261 |
+4.34% |
273,800 |
| 2025/6/5 |
2,142 |
2,182 |
2,139 |
2,167 |
+0.09% |
114,400 |
| 2025/6/4 |
2,130 |
2,178 |
2,130 |
2,165 |
+1.93% |
159,000 |
| 2025/6/3 |
2,156 |
2,158 |
2,112 |
2,124 |
-1.58% |
214,000 |
| 2025/6/2 |
2,066 |
2,167 |
2,043 |
2,158 |
+4.05% |
245,600 |
| 2025/5/30 |
2,004 |
2,088 |
2,003 |
2,074 |
+3.03% |
241,100 |
| 2025/5/29 |
1,999 |
2,022 |
1,990 |
2,013 |
+0.70% |
93,500 |
| 2025/5/28 |
2,004 |
2,058 |
1,988 |
1,999 |
+0.60% |
175,800 |
| 2025/5/27 |
1,993 |
2,004 |
1,948 |
1,987 |
-0.95% |
103,900 |
| 2025/5/26 |
1,966 |
2,035 |
1,950 |
2,006 |
+3.14% |
264,100 |
| 2025/5/23 |
1,950 |
2,014 |
1,937 |
1,945 |
+0.67% |
262,100 |
| 2025/5/22 |
1,931 |
1,961 |
1,910 |
1,932 |
+2.17% |
183,800 |
| 2025/5/21 |
1,911 |
1,944 |
1,891 |
1,891 |
-2.17% |
124,500 |
| 2025/5/20 |
1,911 |
1,940 |
1,872 |
1,933 |
+1.05% |
133,100 |
| 2025/5/19 |
1,871 |
1,935 |
1,871 |
1,913 |
+1.81% |
99,500 |
| 2025/5/16 |
1,910 |
1,944 |
1,870 |
1,879 |
-0.95% |
173,100 |
| 2025/5/15 |
1,843 |
1,917 |
1,790 |
1,897 |
+1.17% |
254,400 |
| 2025/5/14 |
1,869 |
1,900 |
1,827 |
1,875 |
+2.52% |
204,700 |
| 2025/5/13 |
1,834 |
1,862 |
1,812 |
1,829 |
+0.22% |
296,500 |
| 2025/5/12 |
1,823 |
1,842 |
1,819 |
1,825 |
-0.60% |
75,600 |
| 2025/5/9 |
1,801 |
1,861 |
1,790 |
1,836 |
+2.17% |
182,800 |
| 2025/5/8 |
1,802 |
1,824 |
1,793 |
1,797 |
-0.99% |
92,600 |
| 2025/5/7 |
1,794 |
1,842 |
1,786 |
1,815 |
+1.17% |
158,100 |
| 2025/5/2 |
1,797 |
1,811 |
1,782 |
1,794 |
-1.16% |
116,100 |
| 2025/5/1 |
1,793 |
1,824 |
1,783 |
1,815 |
+1.40% |
120,400 |
| 2025/4/30 |
1,827 |
1,839 |
1,790 |
1,790 |
-1.54% |
134,200 |
| 2025/4/28 |
1,825 |
1,832 |
1,805 |
1,818 |
-0.66% |
161,900 |
| 2025/4/25 |
1,825 |
1,837 |
1,815 |
1,830 |
-0.54% |
107,200 |
| 2025/4/24 |
1,869 |
1,874 |
1,830 |
1,840 |
-1.55% |
144,200 |
| 2025/4/23 |
1,900 |
1,905 |
1,860 |
1,869 |
+0.97% |
121,600 |
| 2025/4/22 |
1,840 |
1,869 |
1,804 |
1,851 |
+0.05% |
141,100 |
| 2025/4/21 |
1,789 |
1,850 |
1,789 |
1,850 |
+2.95% |
158,300 |
| 2025/4/18 |
1,738 |
1,807 |
1,738 |
1,797 |
+3.39% |
148,200 |
| 2025/4/17 |
1,700 |
1,747 |
1,700 |
1,738 |
+2.72% |
146,700 |
| 2025/4/16 |
1,704 |
1,743 |
1,666 |
1,692 |
+2.61% |
207,500 |
| 2025/4/15 |
1,650 |
1,667 |
1,632 |
1,649 |
+2.04% |
206,100 |
| 2025/4/14 |
1,642 |
1,657 |
1,610 |
1,616 |
-0.86% |
139,100 |
| 2025/4/11 |
1,600 |
1,637 |
1,578 |
1,630 |
-0.61% |
292,000 |
| 2025/4/10 |
1,680 |
1,698 |
1,634 |
1,640 |
+5.13% |
314,300 |
| 2025/4/9 |
1,610 |
1,650 |
1,557 |
1,560 |
-2.99% |
369,300 |
| 2025/4/8 |
1,522 |
1,657 |
1,522 |
1,608 |
+7.77% |
408,300 |
| 2025/4/7 |
1,500 |
1,543 |
1,440 |
1,492 |
-8.97% |
424,200 |
| 2025/4/4 |
1,688 |
1,693 |
1,613 |
1,639 |
-5.15% |
269,600 |
| 2025/4/3 |
1,713 |
1,757 |
1,698 |
1,728 |
-1.43% |
176,200 |
| 2025/4/2 |
1,717 |
1,771 |
1,696 |
1,753 |
+3.79% |
234,700 |
| 2025/4/1 |
1,752 |
1,752 |
1,689 |
1,689 |
-3.04% |
97,500 |
| 2025/3/31 |
1,723 |
1,764 |
1,695 |
1,742 |
-0.91% |
150,300 |
| 2025/3/28 |
1,735 |
1,770 |
1,706 |
1,758 |
+1.27% |
173,300 |
| 2025/3/27 |
1,693 |
1,744 |
1,690 |
1,736 |
+2.12% |
228,500 |
| 2025/3/26 |
1,697 |
1,726 |
1,689 |
1,700 |
+0.24% |
177,000 |
| 2025/3/25 |
1,688 |
1,717 |
1,680 |
1,696 |
-0.76% |
176,000 |
| 2025/3/24 |
1,742 |
1,750 |
1,702 |
1,709 |
-2.34% |
115,300 |
| 2025/3/21 |
1,775 |
1,777 |
1,726 |
1,750 |
-1.80% |
176,300 |
| 2025/3/19 |
1,785 |
1,798 |
1,776 |
1,782 |
-0.17% |
98,300 |
| 2025/3/18 |
1,753 |
1,818 |
1,748 |
1,785 |
+2.76% |
161,600 |
| 2025/3/17 |
1,762 |
1,762 |
1,731 |
1,737 |
-0.91% |
96,200 |
| 2025/3/14 |
1,733 |
1,767 |
1,722 |
1,753 |
+0.57% |
212,900 |
| 2025/3/13 |
1,731 |
1,790 |
1,717 |
1,743 |
+1.99% |
237,700 |
| 2025/3/12 |
1,663 |
1,728 |
1,650 |
1,709 |
+2.77% |
245,800 |
| 2025/3/11 |
1,663 |
1,695 |
1,631 |
1,663 |
-1.89% |
272,100 |
| 2025/3/10 |
1,733 |
1,733 |
1,695 |
1,695 |
+0.12% |
219,200 |
| 2025/3/7 |
1,688 |
1,706 |
1,683 |
1,693 |
-1.17% |
121,900 |
| 2025/3/6 |
1,772 |
1,773 |
1,698 |
1,713 |
-1.61% |
154,800 |
| 2025/3/5 |
1,716 |
1,771 |
1,698 |
1,741 |
+1.46% |
348,000 |
| 2025/3/4 |
1,703 |
1,744 |
1,696 |
1,716 |
+1.06% |
142,200 |
| 2025/3/3 |
1,685 |
1,727 |
1,670 |
1,698 |
+2.17% |
243,800 |
| 2025/2/28 |
1,680 |
1,687 |
1,653 |
1,662 |
-1.07% |
247,200 |
| 2025/2/27 |
1,701 |
1,719 |
1,662 |
1,680 |
-1.70% |
314,000 |
| 2025/2/26 |
1,750 |
1,759 |
1,700 |
1,709 |
-1.95% |
172,400 |
| 2025/2/25 |
1,741 |
1,764 |
1,720 |
1,743 |
-1.02% |
145,000 |
| 2025/2/21 |
1,771 |
1,776 |
1,741 |
1,761 |
-1.34% |
160,500 |
| 2025/2/20 |
1,800 |
1,815 |
1,755 |
1,785 |
-1.71% |
210,500 |
| 2025/2/19 |
1,809 |
1,843 |
1,804 |
1,816 |
+0.39% |
101,200 |
| 2025/2/18 |
1,820 |
1,835 |
1,795 |
1,809 |
-0.28% |
124,700 |
| 2025/2/17 |
1,870 |
1,873 |
1,814 |
1,814 |
-4.02% |
249,900 |
| 2025/2/14 |
1,931 |
1,931 |
1,868 |
1,890 |
-2.02% |
219,400 |
| 2025/2/13 |
1,905 |
1,942 |
1,880 |
1,929 |
-0.82% |
293,900 |
| 2025/2/12 |
1,957 |
1,975 |
1,931 |
1,945 |
+0.26% |
229,400 |
| 2025/2/10 |
1,940 |
1,956 |
1,928 |
1,940 |
+0.78% |
89,900 |
| 2025/2/7 |
1,905 |
1,943 |
1,905 |
1,925 |
+1.32% |
121,500 |
| 2025/2/6 |
1,901 |
1,925 |
1,893 |
1,900 |
-1.20% |
148,000 |
| 2025/2/5 |
1,925 |
1,946 |
1,919 |
1,923 |
-0.10% |
100,600 |
| 2025/2/4 |
1,944 |
1,957 |
1,921 |
1,925 |
+0.36% |
152,700 |
| 2025/2/3 |
1,935 |
1,942 |
1,890 |
1,918 |
-1.49% |
241,300 |
| 2025/1/31 |
1,970 |
1,973 |
1,938 |
1,947 |
+0.26% |
168,300 |
| 2025/1/30 |
1,950 |
1,970 |
1,917 |
1,942 |
-0.56% |
176,700 |
| 2025/1/29 |
1,915 |
1,955 |
1,911 |
1,953 |
+2.04% |
208,000 |
| 2025/1/28 |
1,886 |
1,939 |
1,886 |
1,914 |
+1.48% |
216,000 |
| 2025/1/27 |
1,877 |
1,925 |
1,876 |
1,886 |
-0.58% |
258,800 |
| 2025/1/24 |
1,835 |
1,906 |
1,834 |
1,897 |
+3.72% |
300,400 |
| 2025/1/23 |
1,831 |
1,865 |
1,816 |
1,829 |
-0.11% |
206,800 |
| 2025/1/22 |
1,845 |
1,882 |
1,811 |
1,831 |
-0.05% |
216,800 |
| 2025/1/21 |
1,860 |
1,867 |
1,827 |
1,832 |
-1.93% |
165,600 |
| 2025/1/20 |
1,895 |
1,907 |
1,820 |
1,868 |
-0.37% |
274,700 |
| 2025/1/17 |
1,836 |
1,879 |
1,813 |
1,875 |
-0.05% |
229,100 |
| 2025/1/16 |
1,830 |
1,905 |
1,820 |
1,876 |
+5.33% |
394,400 |
| 2025/1/15 |
1,800 |
1,836 |
1,777 |
1,781 |
-0.28% |
162,500 |
|
