| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,935 |
1,962 |
1,930 |
1,938 |
-0.05% |
124,900 |
| 2025/7/11 |
1,938 |
1,974 |
1,925 |
1,939 |
+0.99% |
208,900 |
| 2025/7/10 |
1,945 |
1,952 |
1,892 |
1,920 |
-1.23% |
230,800 |
| 2025/7/9 |
1,899 |
1,967 |
1,891 |
1,944 |
+3.08% |
237,600 |
| 2025/7/8 |
1,885 |
1,894 |
1,873 |
1,886 |
+0.00% |
158,900 |
| 2025/7/7 |
1,904 |
1,914 |
1,874 |
1,886 |
-0.74% |
117,600 |
| 2025/7/4 |
1,915 |
1,933 |
1,882 |
1,900 |
+0.48% |
200,200 |
| 2025/7/3 |
1,919 |
1,933 |
1,891 |
1,891 |
-1.46% |
215,700 |
| 2025/7/2 |
1,935 |
1,950 |
1,910 |
1,919 |
-1.03% |
251,800 |
| 2025/7/1 |
1,960 |
1,977 |
1,939 |
1,939 |
-1.47% |
212,600 |
| 2025/6/30 |
2,034 |
2,036 |
1,968 |
1,968 |
-2.53% |
290,700 |
| 2025/6/27 |
2,034 |
2,049 |
1,998 |
2,019 |
+0.55% |
224,200 |
| 2025/6/26 |
2,001 |
2,029 |
1,980 |
2,008 |
+0.40% |
186,000 |
| 2025/6/25 |
1,960 |
2,021 |
1,958 |
2,000 |
+2.41% |
362,400 |
| 2025/6/24 |
1,965 |
1,973 |
1,934 |
1,953 |
-0.91% |
362,700 |
| 2025/6/23 |
2,007 |
2,034 |
1,961 |
1,971 |
-1.94% |
217,500 |
| 2025/6/20 |
2,005 |
2,042 |
1,991 |
2,010 |
-1.81% |
1,546,600 |
| 2025/6/19 |
2,017 |
2,097 |
1,997 |
2,047 |
+1.49% |
508,600 |
| 2025/6/18 |
2,021 |
2,043 |
2,004 |
2,017 |
-0.64% |
203,900 |
| 2025/6/17 |
2,040 |
2,044 |
2,011 |
2,030 |
-0.68% |
210,500 |
| 2025/6/16 |
2,063 |
2,090 |
2,037 |
2,044 |
-0.29% |
201,300 |
| 2025/6/13 |
2,079 |
2,089 |
2,026 |
2,050 |
-2.52% |
244,300 |
| 2025/6/12 |
1,990 |
2,112 |
1,990 |
2,103 |
+6.10% |
590,200 |
| 2025/6/11 |
2,002 |
2,022 |
1,980 |
1,982 |
-1.44% |
390,200 |
| 2025/6/10 |
2,054 |
2,065 |
2,011 |
2,011 |
-1.90% |
213,000 |
| 2025/6/9 |
2,115 |
2,115 |
2,047 |
2,050 |
-3.07% |
242,800 |
| 2025/6/6 |
2,095 |
2,146 |
2,088 |
2,115 |
+0.52% |
123,200 |
| 2025/6/5 |
2,135 |
2,135 |
2,090 |
2,104 |
-1.64% |
347,900 |
| 2025/6/4 |
2,182 |
2,183 |
2,131 |
2,139 |
-1.06% |
357,900 |
| 2025/6/3 |
2,210 |
2,210 |
2,153 |
2,162 |
-1.37% |
164,300 |
| 2025/6/2 |
2,192 |
2,218 |
2,169 |
2,192 |
-0.27% |
168,500 |
| 2025/5/30 |
2,123 |
2,199 |
2,109 |
2,198 |
+2.71% |
382,400 |
| 2025/5/29 |
2,145 |
2,162 |
2,130 |
2,140 |
-0.37% |
242,600 |
| 2025/5/28 |
2,165 |
2,178 |
2,139 |
2,148 |
+0.42% |
228,600 |
| 2025/5/27 |
2,146 |
2,164 |
2,114 |
2,139 |
+0.75% |
178,100 |
| 2025/5/26 |
2,150 |
2,162 |
2,115 |
2,123 |
-0.89% |
130,400 |
| 2025/5/23 |
2,145 |
2,160 |
2,120 |
2,142 |
-0.09% |
153,400 |
| 2025/5/22 |
2,121 |
2,151 |
2,111 |
2,144 |
-0.60% |
97,900 |
| 2025/5/21 |
2,197 |
2,198 |
2,144 |
2,157 |
-0.19% |
166,300 |
| 2025/5/20 |
2,120 |
2,190 |
2,120 |
2,161 |
+2.51% |
278,100 |
| 2025/5/19 |
2,100 |
2,108 |
2,034 |
2,108 |
-1.77% |
448,600 |
| 2025/5/16 |
2,110 |
2,168 |
2,094 |
2,146 |
+2.09% |
188,800 |
| 2025/5/15 |
2,088 |
2,120 |
2,072 |
2,102 |
+0.38% |
290,600 |
| 2025/5/14 |
2,069 |
2,135 |
2,054 |
2,094 |
+1.70% |
299,900 |
| 2025/5/13 |
2,091 |
2,132 |
2,050 |
2,059 |
+0.88% |
355,800 |
| 2025/5/12 |
2,045 |
2,085 |
2,009 |
2,041 |
-2.58% |
439,400 |
| 2025/5/9 |
2,112 |
2,230 |
1,900 |
2,095 |
+0.10% |
2,925,900 |
| 2025/5/8 |
1,999 |
2,099 |
1,982 |
2,093 |
+4.70% |
629,700 |
| 2025/5/7 |
1,995 |
2,014 |
1,966 |
1,999 |
+1.01% |
232,200 |
| 2025/5/2 |
1,970 |
1,995 |
1,957 |
1,979 |
+0.46% |
152,500 |
| 2025/5/1 |
1,996 |
2,011 |
1,970 |
1,970 |
-1.84% |
171,500 |
| 2025/4/30 |
1,961 |
2,007 |
1,950 |
2,007 |
+2.29% |
111,400 |
| 2025/4/28 |
1,958 |
1,987 |
1,949 |
1,962 |
+2.03% |
173,800 |
| 2025/4/25 |
1,925 |
1,971 |
1,923 |
1,923 |
-0.10% |
111,200 |
| 2025/4/24 |
1,890 |
1,934 |
1,890 |
1,925 |
+1.21% |
78,500 |
| 2025/4/23 |
1,930 |
1,941 |
1,878 |
1,902 |
+1.12% |
233,400 |
| 2025/4/22 |
1,861 |
1,900 |
1,860 |
1,881 |
-0.53% |
115,200 |
| 2025/4/21 |
1,901 |
1,908 |
1,867 |
1,891 |
-1.30% |
116,200 |
| 2025/4/18 |
1,859 |
1,916 |
1,850 |
1,916 |
+3.85% |
210,500 |
| 2025/4/17 |
1,846 |
1,865 |
1,837 |
1,845 |
+0.22% |
141,100 |
| 2025/4/16 |
1,880 |
1,883 |
1,833 |
1,841 |
-1.02% |
156,100 |
| 2025/4/15 |
1,896 |
1,913 |
1,852 |
1,860 |
-0.53% |
195,400 |
| 2025/4/14 |
1,878 |
1,910 |
1,869 |
1,870 |
+0.70% |
240,800 |
| 2025/4/11 |
1,834 |
1,860 |
1,778 |
1,857 |
-3.78% |
493,600 |
| 2025/4/10 |
1,890 |
1,937 |
1,843 |
1,930 |
+12.21% |
444,100 |
| 2025/4/9 |
1,783 |
1,809 |
1,709 |
1,720 |
-5.18% |
565,900 |
| 2025/4/8 |
1,822 |
1,864 |
1,800 |
1,814 |
+6.02% |
423,900 |
| 2025/4/7 |
1,760 |
1,803 |
1,702 |
1,711 |
-10.89% |
614,900 |
| 2025/4/4 |
1,938 |
1,968 |
1,853 |
1,920 |
-4.29% |
635,700 |
| 2025/4/3 |
1,991 |
2,066 |
1,956 |
2,006 |
-4.79% |
528,700 |
| 2025/4/2 |
2,099 |
2,121 |
2,058 |
2,107 |
+0.19% |
235,200 |
| 2025/4/1 |
2,159 |
2,159 |
2,086 |
2,103 |
-1.13% |
267,500 |
| 2025/3/31 |
2,051 |
2,137 |
2,034 |
2,127 |
+2.26% |
234,700 |
| 2025/3/28 |
2,142 |
2,159 |
2,065 |
2,080 |
-3.79% |
269,900 |
| 2025/3/27 |
2,140 |
2,163 |
2,101 |
2,162 |
-0.28% |
540,000 |
| 2025/3/26 |
2,147 |
2,170 |
2,123 |
2,168 |
+2.26% |
254,200 |
| 2025/3/25 |
2,163 |
2,164 |
2,118 |
2,120 |
-0.38% |
286,600 |
| 2025/3/24 |
2,215 |
2,216 |
2,124 |
2,128 |
-3.49% |
324,000 |
| 2025/3/21 |
2,180 |
2,218 |
2,150 |
2,205 |
-0.27% |
193,300 |
| 2025/3/19 |
2,173 |
2,234 |
2,173 |
2,211 |
+1.01% |
330,100 |
| 2025/3/18 |
2,195 |
2,200 |
2,123 |
2,189 |
-0.27% |
368,300 |
| 2025/3/17 |
2,068 |
2,218 |
2,055 |
2,195 |
+8.45% |
516,400 |
| 2025/3/14 |
1,933 |
2,030 |
1,919 |
2,024 |
+4.87% |
333,400 |
| 2025/3/13 |
1,929 |
1,958 |
1,906 |
1,930 |
+0.36% |
198,000 |
| 2025/3/12 |
1,885 |
1,941 |
1,884 |
1,923 |
+1.42% |
309,200 |
| 2025/3/11 |
1,906 |
1,911 |
1,865 |
1,896 |
-2.17% |
519,300 |
| 2025/3/10 |
1,963 |
1,980 |
1,937 |
1,938 |
-1.02% |
142,800 |
| 2025/3/7 |
1,931 |
1,960 |
1,908 |
1,958 |
-0.56% |
107,800 |
| 2025/3/6 |
1,937 |
1,981 |
1,919 |
1,969 |
+2.77% |
213,600 |
| 2025/3/5 |
1,912 |
1,959 |
1,894 |
1,916 |
+0.74% |
223,000 |
| 2025/3/4 |
1,889 |
1,903 |
1,865 |
1,902 |
+0.11% |
156,100 |
| 2025/3/3 |
1,909 |
1,920 |
1,881 |
1,900 |
-0.11% |
248,800 |
| 2025/2/28 |
1,920 |
1,932 |
1,891 |
1,902 |
-2.56% |
314,500 |
| 2025/2/27 |
1,929 |
1,983 |
1,928 |
1,952 |
+2.74% |
290,300 |
| 2025/2/26 |
1,921 |
1,952 |
1,883 |
1,900 |
-1.66% |
259,300 |
| 2025/2/25 |
1,950 |
1,970 |
1,922 |
1,932 |
-3.40% |
294,100 |
| 2025/2/21 |
1,983 |
2,000 |
1,959 |
2,000 |
-0.10% |
235,600 |
| 2025/2/20 |
1,976 |
2,024 |
1,976 |
2,002 |
+0.60% |
196,900 |
| 2025/2/19 |
1,886 |
1,998 |
1,880 |
1,990 |
+4.85% |
448,000 |
| 2025/2/18 |
1,887 |
1,910 |
1,850 |
1,898 |
+0.11% |
389,100 |
| 2025/2/17 |
1,918 |
1,951 |
1,885 |
1,896 |
-2.47% |
378,300 |
| 2025/2/14 |
1,963 |
1,992 |
1,931 |
1,944 |
-0.31% |
307,400 |
| 2025/2/13 |
1,957 |
1,968 |
1,937 |
1,950 |
+1.25% |
206,900 |
| 2025/2/12 |
1,920 |
1,928 |
1,905 |
1,926 |
+0.68% |
152,700 |
| 2025/2/10 |
1,911 |
1,948 |
1,909 |
1,913 |
-0.16% |
263,700 |
| 2025/2/7 |
1,934 |
1,940 |
1,910 |
1,916 |
-1.64% |
251,900 |
| 2025/2/6 |
1,966 |
2,001 |
1,926 |
1,948 |
+0.10% |
440,100 |
| 2025/2/5 |
1,987 |
2,030 |
1,936 |
1,946 |
-0.05% |
535,700 |
| 2025/2/4 |
1,950 |
1,967 |
1,862 |
1,947 |
+0.62% |
971,200 |
| 2025/2/3 |
1,970 |
1,983 |
1,927 |
1,935 |
-3.35% |
439,600 |
| 2025/1/31 |
1,972 |
2,002 |
1,972 |
2,002 |
+1.57% |
221,200 |
| 2025/1/30 |
1,981 |
2,016 |
1,962 |
1,971 |
-0.61% |
389,600 |
| 2025/1/29 |
1,974 |
2,003 |
1,968 |
1,983 |
+0.46% |
316,400 |
| 2025/1/28 |
1,976 |
2,010 |
1,943 |
1,974 |
-1.05% |
293,000 |
| 2025/1/27 |
2,066 |
2,068 |
1,984 |
1,995 |
-3.34% |
377,000 |
| 2025/1/24 |
2,033 |
2,066 |
2,009 |
2,064 |
+1.52% |
290,900 |
| 2025/1/23 |
1,950 |
2,050 |
1,941 |
2,033 |
+5.06% |
377,900 |
| 2025/1/22 |
1,919 |
1,953 |
1,904 |
1,935 |
+1.31% |
317,000 |
| 2025/1/21 |
1,913 |
1,916 |
1,877 |
1,910 |
+0.95% |
223,800 |
| 2025/1/20 |
1,870 |
1,918 |
1,861 |
1,892 |
-0.94% |
448,100 |
| 2025/1/17 |
1,904 |
1,915 |
1,864 |
1,910 |
-0.57% |
325,300 |
| 2025/1/16 |
1,924 |
1,934 |
1,885 |
1,921 |
-0.21% |
244,500 |
| 2025/1/15 |
1,911 |
1,929 |
1,860 |
1,925 |
+0.36% |
422,000 |
|
