| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,292 |
2,307 |
2,262 |
2,275 |
-0.13% |
28,700 |
| 2025/7/11 |
2,295 |
2,307 |
2,258 |
2,278 |
+0.40% |
51,000 |
| 2025/7/10 |
2,299 |
2,305 |
2,267 |
2,269 |
-0.83% |
44,900 |
| 2025/7/9 |
2,265 |
2,290 |
2,263 |
2,288 |
+0.84% |
22,000 |
| 2025/7/8 |
2,261 |
2,273 |
2,249 |
2,269 |
+0.84% |
27,700 |
| 2025/7/7 |
2,268 |
2,271 |
2,250 |
2,250 |
-0.79% |
26,500 |
| 2025/7/4 |
2,283 |
2,295 |
2,260 |
2,268 |
-0.66% |
15,800 |
| 2025/7/3 |
2,282 |
2,283 |
2,251 |
2,283 |
+0.97% |
17,500 |
| 2025/7/2 |
2,272 |
2,276 |
2,252 |
2,261 |
-0.13% |
33,900 |
| 2025/7/1 |
2,270 |
2,287 |
2,236 |
2,264 |
-0.48% |
28,200 |
| 2025/6/30 |
2,320 |
2,325 |
2,275 |
2,275 |
-1.56% |
27,800 |
| 2025/6/27 |
2,279 |
2,319 |
2,279 |
2,311 |
+1.58% |
60,300 |
| 2025/6/26 |
2,220 |
2,280 |
2,220 |
2,275 |
+2.43% |
65,900 |
| 2025/6/25 |
2,221 |
2,229 |
2,208 |
2,221 |
-0.40% |
14,900 |
| 2025/6/24 |
2,216 |
2,238 |
2,214 |
2,230 |
+0.90% |
21,100 |
| 2025/6/23 |
2,220 |
2,220 |
2,190 |
2,210 |
+0.00% |
24,400 |
| 2025/6/20 |
2,229 |
2,233 |
2,207 |
2,210 |
-0.63% |
25,400 |
| 2025/6/19 |
2,239 |
2,250 |
2,201 |
2,224 |
+0.00% |
22,300 |
| 2025/6/18 |
2,195 |
2,224 |
2,195 |
2,224 |
+1.78% |
17,700 |
| 2025/6/17 |
2,162 |
2,202 |
2,160 |
2,185 |
+1.06% |
26,900 |
| 2025/6/16 |
2,141 |
2,171 |
2,141 |
2,162 |
+1.89% |
22,200 |
| 2025/6/13 |
2,156 |
2,170 |
2,122 |
2,122 |
-1.76% |
45,600 |
| 2025/6/12 |
2,177 |
2,195 |
2,158 |
2,160 |
-1.10% |
21,300 |
| 2025/6/11 |
2,185 |
2,205 |
2,166 |
2,184 |
+0.97% |
24,900 |
| 2025/6/10 |
2,186 |
2,203 |
2,163 |
2,163 |
-1.73% |
27,900 |
| 2025/6/9 |
2,195 |
2,220 |
2,191 |
2,201 |
+0.27% |
19,700 |
| 2025/6/6 |
2,195 |
2,197 |
2,177 |
2,195 |
-0.14% |
22,200 |
| 2025/6/5 |
2,181 |
2,207 |
2,181 |
2,198 |
+0.78% |
21,600 |
| 2025/6/4 |
2,155 |
2,197 |
2,143 |
2,181 |
+1.02% |
34,600 |
| 2025/6/3 |
2,165 |
2,174 |
2,149 |
2,159 |
-0.28% |
34,900 |
| 2025/6/2 |
2,187 |
2,187 |
2,161 |
2,165 |
-1.32% |
18,800 |
| 2025/5/30 |
2,160 |
2,203 |
2,147 |
2,194 |
+1.43% |
42,900 |
| 2025/5/29 |
2,161 |
2,165 |
2,139 |
2,163 |
+0.09% |
52,700 |
| 2025/5/28 |
2,195 |
2,197 |
2,161 |
2,161 |
-1.23% |
22,300 |
| 2025/5/27 |
2,168 |
2,198 |
2,165 |
2,188 |
+1.39% |
22,400 |
| 2025/5/26 |
2,146 |
2,159 |
2,137 |
2,158 |
+1.22% |
25,200 |
| 2025/5/23 |
2,132 |
2,148 |
2,124 |
2,132 |
+0.24% |
24,600 |
| 2025/5/22 |
2,122 |
2,137 |
2,118 |
2,127 |
-0.61% |
25,000 |
| 2025/5/21 |
2,165 |
2,185 |
2,130 |
2,140 |
-0.14% |
32,300 |
| 2025/5/20 |
2,124 |
2,163 |
2,116 |
2,143 |
+0.00% |
70,500 |
| 2025/5/19 |
2,170 |
2,171 |
2,136 |
2,143 |
-1.70% |
47,600 |
| 2025/5/16 |
2,225 |
2,225 |
2,159 |
2,180 |
-0.46% |
55,800 |
| 2025/5/15 |
2,213 |
2,250 |
2,134 |
2,190 |
-1.35% |
134,500 |
| 2025/5/14 |
2,218 |
2,244 |
2,180 |
2,220 |
+6.58% |
134,700 |
| 2025/5/13 |
2,078 |
2,100 |
2,061 |
2,083 |
+2.16% |
29,200 |
| 2025/5/12 |
2,059 |
2,059 |
2,027 |
2,039 |
-0.29% |
46,300 |
| 2025/5/9 |
2,011 |
2,104 |
2,011 |
2,045 |
+1.69% |
82,600 |
| 2025/5/8 |
2,013 |
2,014 |
1,997 |
2,011 |
-0.10% |
12,000 |
| 2025/5/7 |
1,987 |
2,094 |
1,980 |
2,013 |
+1.56% |
64,500 |
| 2025/5/2 |
2,000 |
2,010 |
1,970 |
1,982 |
-0.45% |
44,400 |
| 2025/5/1 |
1,995 |
1,997 |
1,976 |
1,991 |
-0.10% |
14,200 |
| 2025/4/30 |
1,994 |
1,994 |
1,971 |
1,993 |
-0.05% |
19,700 |
| 2025/4/28 |
1,988 |
2,014 |
1,985 |
1,994 |
+0.30% |
22,300 |
| 2025/4/25 |
1,990 |
1,995 |
1,968 |
1,988 |
+0.40% |
22,900 |
| 2025/4/24 |
1,974 |
1,988 |
1,960 |
1,980 |
+0.76% |
20,300 |
| 2025/4/23 |
1,980 |
1,987 |
1,959 |
1,965 |
+0.10% |
20,700 |
| 2025/4/22 |
1,935 |
1,972 |
1,935 |
1,963 |
+0.82% |
15,800 |
| 2025/4/21 |
1,966 |
1,968 |
1,939 |
1,947 |
-0.92% |
11,900 |
| 2025/4/18 |
1,935 |
1,968 |
1,935 |
1,965 |
+1.76% |
17,300 |
| 2025/4/17 |
1,939 |
1,941 |
1,924 |
1,931 |
+0.31% |
9,800 |
| 2025/4/16 |
1,959 |
1,970 |
1,925 |
1,925 |
-1.23% |
20,400 |
| 2025/4/15 |
1,991 |
1,991 |
1,949 |
1,949 |
-0.71% |
21,600 |
| 2025/4/14 |
1,958 |
1,988 |
1,948 |
1,963 |
+0.31% |
22,000 |
| 2025/4/11 |
1,885 |
1,957 |
1,871 |
1,957 |
+1.77% |
29,200 |
| 2025/4/10 |
1,946 |
1,957 |
1,907 |
1,923 |
+6.95% |
51,900 |
| 2025/4/9 |
1,790 |
1,814 |
1,755 |
1,798 |
-2.60% |
77,400 |
| 2025/4/8 |
1,833 |
1,894 |
1,816 |
1,846 |
+6.71% |
50,800 |
| 2025/4/7 |
1,751 |
1,797 |
1,730 |
1,730 |
-10.50% |
87,400 |
| 2025/4/4 |
1,987 |
1,988 |
1,879 |
1,933 |
-4.97% |
90,200 |
| 2025/4/3 |
2,035 |
2,053 |
2,011 |
2,034 |
-3.60% |
66,800 |
| 2025/4/2 |
2,145 |
2,145 |
2,099 |
2,110 |
-0.05% |
36,000 |
| 2025/4/1 |
2,118 |
2,137 |
2,108 |
2,111 |
+0.24% |
23,900 |
| 2025/3/31 |
2,127 |
2,127 |
2,075 |
2,106 |
-3.04% |
52,600 |
| 2025/3/28 |
2,216 |
2,216 |
2,170 |
2,172 |
-2.07% |
36,500 |
| 2025/3/27 |
2,151 |
2,218 |
2,149 |
2,218 |
+2.26% |
57,800 |
| 2025/3/26 |
2,140 |
2,169 |
2,133 |
2,169 |
+1.83% |
47,400 |
| 2025/3/25 |
2,107 |
2,135 |
2,107 |
2,130 |
+1.14% |
41,000 |
| 2025/3/24 |
2,116 |
2,116 |
2,085 |
2,106 |
+0.77% |
42,900 |
| 2025/3/21 |
2,105 |
2,105 |
2,086 |
2,090 |
-0.76% |
18,500 |
| 2025/3/19 |
2,065 |
2,106 |
2,065 |
2,106 |
+1.69% |
18,500 |
| 2025/3/18 |
2,100 |
2,119 |
2,071 |
2,071 |
-0.72% |
52,200 |
| 2025/3/17 |
2,062 |
2,086 |
2,057 |
2,086 |
+2.00% |
56,900 |
| 2025/3/14 |
2,030 |
2,045 |
2,024 |
2,045 |
+0.64% |
47,300 |
| 2025/3/13 |
2,050 |
2,060 |
2,030 |
2,032 |
-0.64% |
31,200 |
| 2025/3/12 |
2,048 |
2,049 |
2,026 |
2,045 |
+0.34% |
36,900 |
| 2025/3/11 |
2,037 |
2,044 |
2,008 |
2,038 |
-0.63% |
43,000 |
| 2025/3/10 |
2,060 |
2,061 |
2,026 |
2,051 |
-0.10% |
48,200 |
| 2025/3/7 |
2,045 |
2,053 |
2,021 |
2,053 |
+0.05% |
46,800 |
| 2025/3/6 |
2,043 |
2,055 |
2,035 |
2,052 |
+1.38% |
41,500 |
| 2025/3/5 |
2,029 |
2,040 |
2,021 |
2,024 |
-0.39% |
32,700 |
| 2025/3/4 |
2,055 |
2,055 |
2,020 |
2,032 |
-1.26% |
42,600 |
| 2025/3/3 |
2,064 |
2,070 |
2,047 |
2,058 |
+1.58% |
24,500 |
| 2025/2/28 |
2,041 |
2,051 |
2,012 |
2,026 |
-1.17% |
35,300 |
| 2025/2/27 |
2,044 |
2,060 |
2,040 |
2,050 |
-0.05% |
24,600 |
| 2025/2/26 |
2,064 |
2,075 |
2,027 |
2,051 |
-1.77% |
30,800 |
| 2025/2/25 |
2,062 |
2,097 |
2,062 |
2,088 |
+0.24% |
18,600 |
| 2025/2/21 |
2,073 |
2,098 |
2,066 |
2,083 |
-0.33% |
24,300 |
| 2025/2/20 |
2,114 |
2,131 |
2,081 |
2,090 |
-1.97% |
29,100 |
| 2025/2/19 |
2,094 |
2,140 |
2,094 |
2,132 |
+1.81% |
33,900 |
| 2025/2/18 |
2,101 |
2,108 |
2,080 |
2,094 |
-1.09% |
50,600 |
| 2025/2/17 |
2,139 |
2,190 |
2,116 |
2,117 |
+0.95% |
75,800 |
| 2025/2/14 |
2,089 |
2,120 |
2,071 |
2,097 |
+1.16% |
89,000 |
| 2025/2/13 |
2,099 |
2,099 |
2,034 |
2,073 |
-2.03% |
138,800 |
| 2025/2/12 |
2,101 |
2,117 |
2,076 |
2,116 |
+0.91% |
30,800 |
| 2025/2/10 |
2,050 |
2,104 |
2,050 |
2,097 |
+1.30% |
48,200 |
| 2025/2/7 |
2,041 |
2,070 |
2,033 |
2,070 |
+1.97% |
36,600 |
| 2025/2/6 |
2,009 |
2,035 |
2,007 |
2,030 |
+1.96% |
12,400 |
| 2025/2/5 |
1,988 |
2,003 |
1,962 |
1,991 |
+0.81% |
56,000 |
| 2025/2/4 |
2,003 |
2,040 |
1,974 |
1,975 |
-1.35% |
16,200 |
| 2025/2/3 |
2,007 |
2,013 |
1,977 |
2,002 |
-1.48% |
22,400 |
| 2025/1/31 |
2,035 |
2,048 |
2,020 |
2,032 |
+0.10% |
18,000 |
| 2025/1/30 |
2,013 |
2,036 |
2,009 |
2,030 |
+0.25% |
24,300 |
| 2025/1/29 |
2,033 |
2,049 |
2,025 |
2,025 |
-0.39% |
13,600 |
| 2025/1/28 |
1,995 |
2,052 |
1,995 |
2,033 |
+2.16% |
47,300 |
| 2025/1/27 |
1,996 |
2,005 |
1,984 |
1,990 |
+0.86% |
33,700 |
| 2025/1/24 |
1,952 |
1,994 |
1,944 |
1,973 |
+1.75% |
25,700 |
| 2025/1/23 |
1,946 |
1,951 |
1,927 |
1,939 |
-0.82% |
29,300 |
| 2025/1/22 |
1,962 |
1,971 |
1,952 |
1,955 |
-0.66% |
15,400 |
| 2025/1/21 |
1,979 |
1,989 |
1,955 |
1,968 |
-0.35% |
9,900 |
| 2025/1/20 |
1,933 |
1,976 |
1,933 |
1,975 |
+2.17% |
22,600 |
| 2025/1/17 |
1,951 |
1,951 |
1,918 |
1,933 |
-0.92% |
26,600 |
| 2025/1/16 |
1,961 |
1,974 |
1,951 |
1,951 |
-1.12% |
16,200 |
| 2025/1/15 |
1,987 |
2,006 |
1,962 |
1,973 |
-0.40% |
34,500 |
|
