日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,207 |
2,240 |
2,203 |
2,225 |
+0.82% |
78,200 |
2025/7/11 |
2,188 |
2,218 |
2,188 |
2,207 |
+1.52% |
58,800 |
2025/7/10 |
2,190 |
2,205 |
2,161 |
2,174 |
-0.37% |
81,700 |
2025/7/9 |
2,183 |
2,201 |
2,170 |
2,182 |
+0.69% |
94,300 |
2025/7/8 |
2,157 |
2,173 |
2,151 |
2,167 |
+0.05% |
78,100 |
2025/7/7 |
2,218 |
2,225 |
2,157 |
2,166 |
-2.78% |
88,300 |
2025/7/4 |
2,249 |
2,249 |
2,215 |
2,228 |
+0.22% |
78,300 |
2025/7/3 |
2,183 |
2,264 |
2,183 |
2,223 |
+3.78% |
247,900 |
2025/7/2 |
2,115 |
2,158 |
2,111 |
2,142 |
+0.52% |
103,100 |
2025/7/1 |
2,106 |
2,139 |
2,106 |
2,131 |
-0.65% |
94,900 |
2025/6/30 |
2,148 |
2,170 |
2,135 |
2,145 |
+1.61% |
169,100 |
2025/6/27 |
2,094 |
2,129 |
2,088 |
2,111 |
-0.89% |
183,800 |
2025/6/26 |
2,088 |
2,140 |
2,088 |
2,130 |
+1.43% |
180,800 |
2025/6/25 |
2,090 |
2,104 |
2,078 |
2,100 |
+0.48% |
65,400 |
2025/6/24 |
2,090 |
2,109 |
2,076 |
2,090 |
+1.21% |
89,100 |
2025/6/23 |
2,071 |
2,072 |
2,049 |
2,065 |
-0.67% |
83,900 |
2025/6/20 |
2,091 |
2,110 |
2,079 |
2,079 |
-0.57% |
193,800 |
2025/6/19 |
2,111 |
2,112 |
2,083 |
2,091 |
-0.95% |
88,400 |
2025/6/18 |
2,083 |
2,120 |
2,083 |
2,111 |
+0.52% |
66,600 |
2025/6/17 |
2,080 |
2,100 |
2,073 |
2,100 |
+0.96% |
125,400 |
2025/6/16 |
2,093 |
2,101 |
2,074 |
2,080 |
-0.19% |
72,200 |
2025/6/13 |
2,111 |
2,120 |
2,082 |
2,084 |
-2.30% |
126,000 |
2025/6/12 |
2,137 |
2,154 |
2,115 |
2,133 |
-0.42% |
78,700 |
2025/6/11 |
2,126 |
2,147 |
2,109 |
2,142 |
+1.42% |
91,200 |
2025/6/10 |
2,123 |
2,150 |
2,112 |
2,112 |
+0.05% |
89,300 |
2025/6/9 |
2,150 |
2,150 |
2,101 |
2,111 |
-1.77% |
99,300 |
2025/6/6 |
2,152 |
2,182 |
2,145 |
2,149 |
-0.05% |
98,500 |
2025/6/5 |
2,190 |
2,190 |
2,146 |
2,150 |
-2.09% |
113,300 |
2025/6/4 |
2,193 |
2,207 |
2,190 |
2,196 |
+0.41% |
98,800 |
2025/6/3 |
2,199 |
2,204 |
2,176 |
2,187 |
+0.55% |
101,800 |
2025/6/2 |
2,167 |
2,187 |
2,155 |
2,175 |
-0.28% |
112,100 |
2025/5/30 |
2,160 |
2,195 |
2,157 |
2,181 |
-0.41% |
117,100 |
2025/5/29 |
2,148 |
2,191 |
2,148 |
2,190 |
+2.58% |
104,100 |
2025/5/28 |
2,137 |
2,142 |
2,126 |
2,135 |
+0.95% |
87,200 |
2025/5/27 |
2,105 |
2,121 |
2,105 |
2,115 |
+0.43% |
63,600 |
2025/5/26 |
2,100 |
2,116 |
2,094 |
2,106 |
+0.96% |
56,600 |
2025/5/23 |
2,098 |
2,110 |
2,070 |
2,086 |
+0.24% |
148,900 |
2025/5/22 |
2,085 |
2,095 |
2,071 |
2,081 |
-1.42% |
55,200 |
2025/5/21 |
2,112 |
2,129 |
2,104 |
2,111 |
+1.00% |
52,200 |
2025/5/20 |
2,094 |
2,111 |
2,083 |
2,090 |
+0.24% |
103,700 |
2025/5/19 |
2,076 |
2,120 |
2,076 |
2,085 |
+0.34% |
72,400 |
2025/5/16 |
2,070 |
2,093 |
2,051 |
2,078 |
+0.19% |
79,000 |
2025/5/15 |
2,101 |
2,109 |
2,064 |
2,074 |
-1.71% |
93,400 |
2025/5/14 |
2,092 |
2,120 |
2,047 |
2,110 |
-0.14% |
132,200 |
2025/5/13 |
2,136 |
2,160 |
2,090 |
2,113 |
+1.29% |
169,100 |
2025/5/12 |
2,092 |
2,110 |
2,076 |
2,086 |
+0.63% |
107,700 |
2025/5/9 |
2,065 |
2,130 |
2,002 |
2,073 |
+1.42% |
180,800 |
2025/5/8 |
2,050 |
2,058 |
2,020 |
2,044 |
-0.05% |
123,200 |
2025/5/7 |
2,035 |
2,062 |
2,022 |
2,045 |
+0.39% |
175,700 |
2025/5/2 |
2,067 |
2,084 |
2,032 |
2,037 |
-0.34% |
72,700 |
2025/5/1 |
2,032 |
2,055 |
2,004 |
2,044 |
-1.83% |
113,000 |
2025/4/30 |
2,062 |
2,088 |
2,048 |
2,082 |
+1.61% |
76,700 |
2025/4/28 |
2,074 |
2,074 |
2,040 |
2,049 |
-0.39% |
142,700 |
2025/4/25 |
2,032 |
2,058 |
2,030 |
2,057 |
+1.48% |
61,800 |
2025/4/24 |
2,030 |
2,068 |
2,020 |
2,027 |
+0.60% |
74,000 |
2025/4/23 |
2,022 |
2,039 |
2,001 |
2,015 |
+1.66% |
84,500 |
2025/4/22 |
1,958 |
1,990 |
1,950 |
1,982 |
+1.17% |
93,200 |
2025/4/21 |
1,983 |
1,987 |
1,950 |
1,959 |
-1.76% |
56,200 |
2025/4/18 |
1,942 |
1,994 |
1,940 |
1,994 |
+2.62% |
58,600 |
2025/4/17 |
1,924 |
1,950 |
1,922 |
1,943 |
+0.26% |
52,000 |
2025/4/16 |
1,979 |
1,979 |
1,918 |
1,938 |
-1.27% |
88,700 |
2025/4/15 |
1,967 |
1,980 |
1,950 |
1,963 |
+1.50% |
65,700 |
2025/4/14 |
1,926 |
1,952 |
1,911 |
1,934 |
+1.42% |
83,300 |
2025/4/11 |
1,840 |
1,916 |
1,793 |
1,907 |
-1.75% |
133,800 |
2025/4/10 |
2,000 |
2,000 |
1,919 |
1,941 |
+7.59% |
157,900 |
2025/4/9 |
1,851 |
1,867 |
1,780 |
1,804 |
-6.58% |
133,700 |
2025/4/8 |
1,850 |
1,949 |
1,850 |
1,931 |
+11.62% |
157,100 |
2025/4/7 |
1,830 |
1,830 |
1,691 |
1,730 |
-9.42% |
445,100 |
2025/4/4 |
2,004 |
2,024 |
1,854 |
1,910 |
-9.22% |
485,400 |
2025/4/3 |
2,099 |
2,120 |
2,083 |
2,104 |
-4.15% |
118,900 |
2025/4/2 |
2,220 |
2,221 |
2,170 |
2,195 |
-1.04% |
95,500 |
2025/4/1 |
2,236 |
2,251 |
2,209 |
2,218 |
-0.89% |
84,600 |
2025/3/31 |
2,308 |
2,308 |
2,236 |
2,238 |
-4.93% |
143,300 |
2025/3/28 |
2,414 |
2,414 |
2,350 |
2,354 |
-2.49% |
131,700 |
2025/3/27 |
2,403 |
2,415 |
2,386 |
2,414 |
+0.33% |
134,800 |
2025/3/26 |
2,470 |
2,470 |
2,400 |
2,406 |
-1.64% |
115,200 |
2025/3/25 |
2,443 |
2,473 |
2,436 |
2,446 |
-0.69% |
147,100 |
2025/3/24 |
2,350 |
2,465 |
2,321 |
2,463 |
+5.03% |
222,200 |
2025/3/21 |
2,328 |
2,372 |
2,324 |
2,345 |
-0.42% |
126,700 |
2025/3/19 |
2,350 |
2,406 |
2,338 |
2,355 |
+0.21% |
119,300 |
2025/3/18 |
2,357 |
2,372 |
2,339 |
2,350 |
+0.56% |
96,500 |
2025/3/17 |
2,323 |
2,392 |
2,306 |
2,337 |
+1.17% |
159,800 |
2025/3/14 |
2,290 |
2,325 |
2,290 |
2,310 |
+0.43% |
58,100 |
2025/3/13 |
2,339 |
2,343 |
2,289 |
2,300 |
-1.20% |
63,500 |
2025/3/12 |
2,307 |
2,331 |
2,291 |
2,328 |
+1.09% |
92,200 |
2025/3/11 |
2,323 |
2,343 |
2,265 |
2,303 |
-2.95% |
112,400 |
2025/3/10 |
2,390 |
2,410 |
2,349 |
2,373 |
+0.00% |
103,300 |
2025/3/7 |
2,320 |
2,378 |
2,295 |
2,373 |
+0.81% |
130,100 |
2025/3/6 |
2,364 |
2,385 |
2,335 |
2,354 |
-0.42% |
130,100 |
2025/3/5 |
2,280 |
2,366 |
2,275 |
2,364 |
+3.91% |
165,100 |
2025/3/4 |
2,288 |
2,301 |
2,243 |
2,275 |
-0.26% |
104,100 |
2025/3/3 |
2,250 |
2,291 |
2,248 |
2,281 |
+2.56% |
98,800 |
2025/2/28 |
2,210 |
2,227 |
2,179 |
2,224 |
+0.27% |
127,000 |
2025/2/27 |
2,200 |
2,220 |
2,188 |
2,218 |
+0.86% |
80,600 |
2025/2/26 |
2,170 |
2,199 |
2,152 |
2,199 |
+0.69% |
96,800 |
2025/2/25 |
2,160 |
2,203 |
2,146 |
2,184 |
-0.27% |
100,300 |
2025/2/21 |
2,199 |
2,199 |
2,163 |
2,190 |
-0.32% |
102,700 |
2025/2/20 |
2,190 |
2,219 |
2,163 |
2,197 |
-0.77% |
146,800 |
2025/2/19 |
2,239 |
2,244 |
2,206 |
2,214 |
-1.51% |
102,700 |
2025/2/18 |
2,256 |
2,260 |
2,196 |
2,248 |
-0.93% |
176,300 |
2025/2/17 |
2,220 |
2,275 |
2,220 |
2,269 |
+2.67% |
153,400 |
2025/2/14 |
2,400 |
2,403 |
2,205 |
2,210 |
-4.49% |
431,200 |
2025/2/13 |
2,310 |
2,355 |
2,280 |
2,314 |
+1.31% |
245,400 |
2025/2/12 |
2,277 |
2,305 |
2,237 |
2,284 |
+2.01% |
179,300 |
2025/2/10 |
2,225 |
2,257 |
2,206 |
2,239 |
+0.49% |
164,700 |
2025/2/7 |
2,211 |
2,233 |
2,180 |
2,228 |
+0.77% |
103,400 |
2025/2/6 |
2,206 |
2,215 |
2,194 |
2,211 |
+0.59% |
70,100 |
2025/2/5 |
2,205 |
2,211 |
2,182 |
2,198 |
+0.73% |
70,600 |
2025/2/4 |
2,190 |
2,208 |
2,170 |
2,182 |
+0.41% |
91,900 |
2025/2/3 |
2,230 |
2,237 |
2,166 |
2,173 |
-4.61% |
161,300 |
2025/1/31 |
2,309 |
2,314 |
2,272 |
2,278 |
-1.77% |
82,800 |
2025/1/30 |
2,281 |
2,327 |
2,281 |
2,319 |
+1.22% |
115,400 |
2025/1/29 |
2,312 |
2,317 |
2,291 |
2,291 |
-1.21% |
66,600 |
2025/1/28 |
2,299 |
2,324 |
2,287 |
2,319 |
+0.87% |
149,700 |
2025/1/27 |
2,300 |
2,313 |
2,286 |
2,299 |
+0.88% |
100,600 |
2025/1/24 |
2,310 |
2,310 |
2,274 |
2,279 |
-0.61% |
85,900 |
2025/1/23 |
2,313 |
2,313 |
2,268 |
2,293 |
-0.86% |
98,200 |
2025/1/22 |
2,288 |
2,316 |
2,266 |
2,313 |
+1.63% |
148,300 |
2025/1/21 |
2,260 |
2,292 |
2,256 |
2,276 |
+1.29% |
130,200 |
2025/1/20 |
2,235 |
2,254 |
2,207 |
2,247 |
+1.03% |
105,100 |
2025/1/17 |
2,189 |
2,225 |
2,170 |
2,224 |
+1.09% |
110,000 |
2025/1/16 |
2,195 |
2,212 |
2,172 |
2,200 |
+0.41% |
88,300 |
2025/1/15 |
2,208 |
2,209 |
2,168 |
2,191 |
-0.09% |
66,100 |
|