| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,102 |
2,104 |
2,049 |
2,073 |
-1.38% |
63,200 |
| 2025/7/11 |
2,143 |
2,143 |
2,094 |
2,102 |
+0.05% |
56,600 |
| 2025/7/10 |
2,107 |
2,134 |
2,080 |
2,101 |
-1.13% |
75,500 |
| 2025/7/9 |
2,156 |
2,176 |
2,111 |
2,125 |
+0.71% |
64,000 |
| 2025/7/8 |
2,110 |
2,120 |
2,074 |
2,110 |
-0.42% |
52,600 |
| 2025/7/7 |
2,082 |
2,123 |
2,072 |
2,119 |
+1.48% |
54,500 |
| 2025/7/4 |
2,139 |
2,144 |
2,087 |
2,088 |
-1.23% |
54,900 |
| 2025/7/3 |
2,134 |
2,158 |
2,104 |
2,114 |
-1.72% |
61,700 |
| 2025/7/2 |
2,172 |
2,202 |
2,145 |
2,151 |
-5.33% |
121,600 |
| 2025/7/1 |
2,372 |
2,385 |
2,272 |
2,272 |
-0.13% |
92,100 |
| 2025/6/30 |
2,250 |
2,305 |
2,222 |
2,275 |
+2.48% |
95,800 |
| 2025/6/27 |
2,253 |
2,278 |
2,189 |
2,220 |
-1.07% |
73,700 |
| 2025/6/26 |
2,270 |
2,291 |
2,244 |
2,244 |
-1.10% |
39,200 |
| 2025/6/25 |
2,349 |
2,349 |
2,259 |
2,269 |
-1.35% |
57,500 |
| 2025/6/24 |
2,271 |
2,300 |
2,241 |
2,300 |
+3.19% |
84,700 |
| 2025/6/23 |
2,125 |
2,232 |
2,100 |
2,229 |
+4.26% |
85,400 |
| 2025/6/20 |
2,164 |
2,181 |
2,124 |
2,138 |
-1.47% |
82,200 |
| 2025/6/19 |
2,185 |
2,218 |
2,160 |
2,170 |
-1.50% |
66,400 |
| 2025/6/18 |
2,202 |
2,250 |
2,200 |
2,203 |
-0.59% |
66,400 |
| 2025/6/17 |
2,213 |
2,252 |
2,213 |
2,216 |
+1.05% |
57,700 |
| 2025/6/16 |
2,180 |
2,222 |
2,167 |
2,193 |
-0.32% |
55,100 |
| 2025/6/13 |
2,300 |
2,300 |
2,190 |
2,200 |
-3.42% |
78,300 |
| 2025/6/12 |
2,287 |
2,307 |
2,265 |
2,278 |
+0.71% |
56,200 |
| 2025/6/11 |
2,323 |
2,327 |
2,241 |
2,262 |
-2.25% |
103,700 |
| 2025/6/10 |
2,336 |
2,370 |
2,273 |
2,314 |
+2.16% |
156,900 |
| 2025/6/9 |
2,288 |
2,302 |
2,226 |
2,265 |
+2.21% |
114,400 |
| 2025/6/6 |
2,246 |
2,266 |
2,207 |
2,216 |
-1.20% |
84,700 |
| 2025/6/5 |
2,199 |
2,266 |
2,162 |
2,243 |
+3.79% |
148,000 |
| 2025/6/4 |
2,195 |
2,215 |
2,151 |
2,161 |
+0.19% |
72,800 |
| 2025/6/3 |
2,129 |
2,180 |
2,111 |
2,157 |
+2.62% |
99,800 |
| 2025/6/2 |
2,120 |
2,183 |
2,076 |
2,102 |
-0.80% |
108,800 |
| 2025/5/30 |
2,145 |
2,153 |
2,101 |
2,119 |
-0.19% |
51,400 |
| 2025/5/29 |
2,115 |
2,126 |
2,085 |
2,123 |
+2.07% |
67,800 |
| 2025/5/28 |
2,097 |
2,128 |
2,075 |
2,080 |
-0.48% |
70,000 |
| 2025/5/27 |
2,099 |
2,143 |
2,065 |
2,090 |
+1.70% |
80,200 |
| 2025/5/26 |
2,047 |
2,110 |
2,025 |
2,055 |
+2.19% |
100,100 |
| 2025/5/23 |
2,060 |
2,071 |
2,011 |
2,011 |
-1.37% |
62,500 |
| 2025/5/22 |
1,953 |
2,050 |
1,953 |
2,039 |
+3.45% |
77,400 |
| 2025/5/21 |
2,061 |
2,063 |
1,971 |
1,971 |
-3.67% |
93,700 |
| 2025/5/20 |
2,012 |
2,105 |
1,974 |
2,046 |
+0.79% |
175,200 |
| 2025/5/19 |
2,118 |
2,174 |
2,030 |
2,030 |
-8.48% |
255,600 |
| 2025/5/16 |
2,139 |
2,274 |
2,100 |
2,218 |
+13.22% |
320,500 |
| 2025/5/15 |
2,007 |
2,033 |
1,932 |
1,959 |
-2.34% |
128,600 |
| 2025/5/14 |
1,964 |
2,007 |
1,943 |
2,006 |
+1.83% |
74,600 |
| 2025/5/13 |
1,972 |
2,000 |
1,911 |
1,970 |
+1.97% |
75,500 |
| 2025/5/12 |
1,962 |
1,975 |
1,871 |
1,932 |
+0.47% |
74,000 |
| 2025/5/9 |
1,850 |
1,929 |
1,840 |
1,923 |
+3.28% |
55,300 |
| 2025/5/8 |
1,883 |
1,883 |
1,846 |
1,862 |
+0.00% |
42,800 |
| 2025/5/7 |
1,870 |
1,883 |
1,842 |
1,862 |
-0.80% |
37,800 |
| 2025/5/2 |
1,833 |
1,885 |
1,832 |
1,877 |
+2.40% |
25,100 |
| 2025/5/1 |
1,891 |
1,891 |
1,828 |
1,833 |
-2.60% |
45,900 |
| 2025/4/30 |
1,855 |
1,905 |
1,840 |
1,882 |
+2.79% |
77,000 |
| 2025/4/28 |
1,779 |
1,842 |
1,770 |
1,831 |
+3.68% |
40,700 |
| 2025/4/25 |
1,800 |
1,803 |
1,766 |
1,766 |
-2.32% |
21,800 |
| 2025/4/24 |
1,808 |
1,830 |
1,789 |
1,808 |
+2.26% |
45,300 |
| 2025/4/23 |
1,810 |
1,820 |
1,740 |
1,768 |
-0.67% |
71,400 |
| 2025/4/22 |
1,805 |
1,828 |
1,741 |
1,780 |
-1.39% |
29,300 |
| 2025/4/21 |
1,800 |
1,833 |
1,779 |
1,805 |
-0.28% |
34,300 |
| 2025/4/18 |
1,725 |
1,810 |
1,725 |
1,810 |
+4.93% |
32,000 |
| 2025/4/17 |
1,694 |
1,729 |
1,680 |
1,725 |
+1.77% |
41,800 |
| 2025/4/16 |
1,710 |
1,724 |
1,671 |
1,695 |
-0.88% |
64,000 |
| 2025/4/15 |
1,750 |
1,750 |
1,710 |
1,710 |
+0.00% |
38,900 |
| 2025/4/14 |
1,750 |
1,770 |
1,710 |
1,710 |
-1.10% |
43,800 |
| 2025/4/11 |
1,636 |
1,729 |
1,620 |
1,729 |
+3.16% |
41,700 |
| 2025/4/10 |
1,752 |
1,752 |
1,630 |
1,676 |
+7.99% |
90,500 |
| 2025/4/9 |
1,575 |
1,575 |
1,500 |
1,552 |
-1.34% |
102,900 |
| 2025/4/8 |
1,540 |
1,633 |
1,534 |
1,573 |
+13.17% |
96,600 |
| 2025/4/7 |
1,457 |
1,508 |
1,380 |
1,390 |
-13.50% |
218,400 |
| 2025/4/4 |
1,635 |
1,661 |
1,540 |
1,607 |
-4.63% |
174,900 |
| 2025/4/3 |
1,643 |
1,723 |
1,642 |
1,685 |
-2.21% |
73,500 |
| 2025/4/2 |
1,688 |
1,741 |
1,648 |
1,723 |
+2.44% |
73,300 |
| 2025/4/1 |
1,749 |
1,749 |
1,670 |
1,682 |
-3.83% |
86,700 |
| 2025/3/31 |
1,763 |
1,773 |
1,720 |
1,749 |
-2.67% |
117,900 |
| 2025/3/28 |
1,803 |
1,833 |
1,786 |
1,797 |
+0.45% |
36,700 |
| 2025/3/27 |
1,850 |
1,894 |
1,765 |
1,789 |
-4.54% |
63,000 |
| 2025/3/26 |
1,873 |
1,884 |
1,820 |
1,874 |
+0.05% |
69,500 |
| 2025/3/25 |
1,852 |
1,917 |
1,831 |
1,873 |
+2.91% |
102,200 |
| 2025/3/24 |
1,824 |
1,889 |
1,800 |
1,820 |
-1.52% |
90,100 |
| 2025/3/21 |
1,788 |
1,857 |
1,787 |
1,848 |
+1.09% |
92,400 |
| 2025/3/19 |
1,785 |
1,842 |
1,750 |
1,828 |
+1.95% |
81,500 |
| 2025/3/18 |
1,787 |
1,816 |
1,761 |
1,793 |
+0.84% |
72,300 |
| 2025/3/17 |
1,771 |
1,784 |
1,739 |
1,778 |
-1.82% |
76,500 |
| 2025/3/14 |
1,727 |
1,829 |
1,705 |
1,811 |
+7.16% |
93,600 |
| 2025/3/13 |
1,770 |
1,823 |
1,663 |
1,690 |
-3.98% |
97,300 |
| 2025/3/12 |
1,646.7 |
1,786.7 |
1,638.3 |
1,760 |
+2.73% |
32,600 |
| 2025/3/11 |
1,710 |
1,713.3 |
1,616.6 |
1,713.3 |
-1.72% |
61,000 |
| 2025/3/10 |
1,773.3 |
1,796.6 |
1,736.6 |
1,743.3 |
-2.42% |
13,800 |
| 2025/3/7 |
1,829.9 |
1,846.6 |
1,773.3 |
1,786.6 |
-3.43% |
20,500 |
| 2025/3/6 |
1,856.7 |
1,860 |
1,826.7 |
1,850 |
-0.18% |
12,000 |
| 2025/3/5 |
1,783.3 |
1,853.3 |
1,760 |
1,853.3 |
+3.73% |
18,100 |
| 2025/3/4 |
1,799.9 |
1,799.9 |
1,736.6 |
1,786.6 |
-3.25% |
29,500 |
| 2025/3/3 |
1,819.9 |
1,876.6 |
1,803.3 |
1,846.6 |
+5.93% |
25,200 |
| 2025/2/28 |
1,790 |
1,803.3 |
1,716.6 |
1,743.3 |
-4.21% |
33,400 |
| 2025/2/27 |
1,800 |
1,833.3 |
1,786.7 |
1,820 |
+1.11% |
22,500 |
| 2025/2/26 |
1,803.3 |
1,833.3 |
1,783.3 |
1,800 |
+0.00% |
22,700 |
| 2025/2/25 |
1,763.3 |
1,833.3 |
1,750 |
1,800 |
+0.19% |
25,800 |
| 2025/2/21 |
1,833.3 |
1,839.9 |
1,796.6 |
1,796.6 |
-2.18% |
23,800 |
| 2025/2/20 |
1,843.3 |
1,919.9 |
1,836.6 |
1,836.6 |
-1.43% |
47,800 |
| 2025/2/19 |
1,860 |
1,890 |
1,826.6 |
1,863.3 |
-1.58% |
67,500 |
| 2025/2/18 |
1,793.3 |
1,926.6 |
1,793.3 |
1,893.3 |
+9.65% |
208,800 |
| 2025/2/17 |
1,726.6 |
1,726.6 |
1,726.6 |
1,726.6 |
+15.75% |
11,200 |
| 2025/2/14 |
1,564.9 |
1,564.9 |
1,483.3 |
1,491.6 |
-4.48% |
54,800 |
| 2025/2/13 |
1,534.9 |
1,563.3 |
1,528.3 |
1,561.6 |
+2.07% |
21,700 |
| 2025/2/12 |
1,505 |
1,548.3 |
1,490 |
1,530 |
+2.12% |
18,300 |
| 2025/2/10 |
1,456.6 |
1,503.3 |
1,445 |
1,498.3 |
+2.86% |
17,600 |
| 2025/2/7 |
1,476.6 |
1,476.6 |
1,436.6 |
1,456.6 |
-1.35% |
22,500 |
| 2025/2/6 |
1,463.3 |
1,483.3 |
1,443.3 |
1,476.6 |
+0.11% |
18,400 |
| 2025/2/5 |
1,436.7 |
1,480 |
1,436.7 |
1,475 |
+2.67% |
10,800 |
| 2025/2/4 |
1,429.9 |
1,461.6 |
1,426.6 |
1,436.6 |
+0.46% |
10,600 |
| 2025/2/3 |
1,458.3 |
1,458.3 |
1,410 |
1,430 |
-2.05% |
26,600 |
| 2025/1/31 |
1,456.7 |
1,461.7 |
1,425 |
1,460 |
-1.35% |
14,400 |
| 2025/1/30 |
1,511.7 |
1,538.3 |
1,480 |
1,480 |
-0.56% |
25,000 |
| 2025/1/29 |
1,455 |
1,506.6 |
1,450 |
1,488.3 |
+2.29% |
23,100 |
| 2025/1/28 |
1,441.7 |
1,461.7 |
1,413.3 |
1,455 |
-0.68% |
32,500 |
| 2025/1/27 |
1,500 |
1,500 |
1,450 |
1,465 |
-1.35% |
34,400 |
| 2025/1/24 |
1,431.7 |
1,488.3 |
1,431.7 |
1,485 |
+3.37% |
19,600 |
| 2025/1/23 |
1,444.9 |
1,453.3 |
1,421.6 |
1,436.6 |
-1.94% |
20,900 |
| 2025/1/22 |
1,456.7 |
1,470 |
1,446.7 |
1,465 |
+1.62% |
12,800 |
| 2025/1/21 |
1,481.6 |
1,481.6 |
1,433.3 |
1,441.6 |
-1.93% |
35,000 |
| 2025/1/20 |
1,490 |
1,490 |
1,461.7 |
1,470 |
-1.45% |
20,400 |
| 2025/1/17 |
1,503.3 |
1,506.6 |
1,473.3 |
1,491.6 |
-0.78% |
15,600 |
| 2025/1/16 |
1,496.6 |
1,525 |
1,483.3 |
1,503.3 |
+2.04% |
13,200 |
| 2025/1/15 |
1,515 |
1,525 |
1,468.3 |
1,473.3 |
-2.86% |
18,100 |
|
