| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,050 |
2,055 |
2,039 |
2,043 |
+0.10% |
54,100 |
| 2025/7/11 |
2,057 |
2,068 |
2,041 |
2,041 |
-0.10% |
58,400 |
| 2025/7/10 |
2,064 |
2,069 |
2,037 |
2,043 |
-0.49% |
82,500 |
| 2025/7/9 |
2,050 |
2,073 |
2,050 |
2,053 |
+0.44% |
88,400 |
| 2025/7/8 |
2,037 |
2,046 |
2,019 |
2,044 |
+0.15% |
95,200 |
| 2025/7/7 |
2,039 |
2,041 |
2,028 |
2,041 |
+0.10% |
47,000 |
| 2025/7/4 |
2,045 |
2,046 |
2,030 |
2,039 |
-0.24% |
33,500 |
| 2025/7/3 |
2,030 |
2,046 |
2,022 |
2,044 |
+0.64% |
86,100 |
| 2025/7/2 |
2,012 |
2,044 |
2,012 |
2,031 |
+1.04% |
70,900 |
| 2025/7/1 |
2,037 |
2,037 |
1,998 |
2,010 |
-1.33% |
93,600 |
| 2025/6/30 |
2,050 |
2,059 |
2,037 |
2,037 |
-0.24% |
88,200 |
| 2025/6/27 |
2,047 |
2,058 |
2,031 |
2,042 |
-0.05% |
136,000 |
| 2025/6/26 |
2,020 |
2,048 |
2,020 |
2,043 |
+0.89% |
147,000 |
| 2025/6/25 |
2,023 |
2,026 |
2,008 |
2,025 |
+0.15% |
97,800 |
| 2025/6/24 |
2,041 |
2,042 |
2,017 |
2,022 |
+0.20% |
130,400 |
| 2025/6/23 |
2,004 |
2,024 |
1,993 |
2,018 |
+0.30% |
174,500 |
| 2025/6/20 |
2,020 |
2,030 |
2,003 |
2,012 |
-0.69% |
354,800 |
| 2025/6/19 |
2,054 |
2,058 |
2,016 |
2,026 |
-0.83% |
109,500 |
| 2025/6/18 |
2,038 |
2,051 |
2,014 |
2,043 |
+0.25% |
158,600 |
| 2025/6/17 |
2,017 |
2,038 |
2,016 |
2,038 |
+1.09% |
165,600 |
| 2025/6/16 |
2,016 |
2,017 |
1,996 |
2,016 |
-0.10% |
184,600 |
| 2025/6/13 |
2,042 |
2,051 |
2,015 |
2,018 |
-1.66% |
167,600 |
| 2025/6/12 |
2,070 |
2,070 |
2,047 |
2,052 |
-1.30% |
138,500 |
| 2025/6/11 |
2,076 |
2,085 |
2,071 |
2,079 |
+0.29% |
103,700 |
| 2025/6/10 |
2,074 |
2,090 |
2,066 |
2,073 |
+0.05% |
157,900 |
| 2025/6/9 |
2,049 |
2,072 |
2,039 |
2,072 |
+1.22% |
115,900 |
| 2025/6/6 |
2,051 |
2,059 |
2,041 |
2,047 |
-0.73% |
119,800 |
| 2025/6/5 |
2,059 |
2,067 |
2,049 |
2,062 |
-0.43% |
137,100 |
| 2025/6/4 |
2,072 |
2,081 |
2,064 |
2,071 |
+0.78% |
130,500 |
| 2025/6/3 |
2,085 |
2,085 |
2,054 |
2,055 |
-1.58% |
131,300 |
| 2025/6/2 |
2,110 |
2,110 |
2,085 |
2,088 |
-1.14% |
143,800 |
| 2025/5/30 |
2,100 |
2,117 |
2,085 |
2,112 |
-1.08% |
174,500 |
| 2025/5/29 |
2,148 |
2,148 |
2,118 |
2,135 |
+0.23% |
112,100 |
| 2025/5/28 |
2,166 |
2,173 |
2,124 |
2,130 |
-1.30% |
129,100 |
| 2025/5/27 |
2,128 |
2,164 |
2,128 |
2,158 |
+1.84% |
121,900 |
| 2025/5/26 |
2,121 |
2,136 |
2,112 |
2,119 |
+0.33% |
112,300 |
| 2025/5/23 |
2,103 |
2,118 |
2,093 |
2,112 |
+0.09% |
147,200 |
| 2025/5/22 |
2,130 |
2,150 |
2,109 |
2,110 |
-1.91% |
170,400 |
| 2025/5/21 |
2,153 |
2,165 |
2,146 |
2,151 |
+0.23% |
116,600 |
| 2025/5/20 |
2,181 |
2,184 |
2,142 |
2,146 |
-1.38% |
235,400 |
| 2025/5/19 |
2,158 |
2,186 |
2,155 |
2,176 |
+0.97% |
215,100 |
| 2025/5/16 |
2,163 |
2,166 |
2,132 |
2,155 |
-0.37% |
186,500 |
| 2025/5/15 |
2,167 |
2,195 |
2,159 |
2,163 |
-1.01% |
127,600 |
| 2025/5/14 |
2,178 |
2,193 |
2,151 |
2,185 |
+0.55% |
156,200 |
| 2025/5/13 |
2,200 |
2,210 |
2,172 |
2,173 |
-0.50% |
198,600 |
| 2025/5/12 |
2,188 |
2,204 |
2,165 |
2,184 |
+0.05% |
171,700 |
| 2025/5/9 |
2,189 |
2,198 |
2,173 |
2,183 |
-0.09% |
158,600 |
| 2025/5/8 |
2,210 |
2,227 |
2,177 |
2,185 |
-0.77% |
217,700 |
| 2025/5/7 |
2,239 |
2,239 |
2,202 |
2,202 |
-1.74% |
287,300 |
| 2025/5/2 |
2,233 |
2,272 |
2,216 |
2,241 |
+0.36% |
260,300 |
| 2025/5/1 |
2,200 |
2,239 |
2,185 |
2,233 |
+0.72% |
264,000 |
| 2025/4/30 |
2,265 |
2,270 |
2,184 |
2,217 |
-1.99% |
619,200 |
| 2025/4/28 |
2,242 |
2,285 |
2,229 |
2,262 |
-9.16% |
657,600 |
| 2025/4/25 |
2,542 |
2,557 |
2,490 |
2,490 |
-1.89% |
137,500 |
| 2025/4/24 |
2,552 |
2,572 |
2,520 |
2,538 |
-0.31% |
72,900 |
| 2025/4/23 |
2,550 |
2,561 |
2,531 |
2,546 |
+1.23% |
62,400 |
| 2025/4/22 |
2,503 |
2,538 |
2,503 |
2,515 |
+0.52% |
46,100 |
| 2025/4/21 |
2,501 |
2,509 |
2,477 |
2,502 |
+0.04% |
63,000 |
| 2025/4/18 |
2,448 |
2,512 |
2,448 |
2,501 |
+3.01% |
57,600 |
| 2025/4/17 |
2,436 |
2,451 |
2,420 |
2,428 |
-0.33% |
53,700 |
| 2025/4/16 |
2,457 |
2,474 |
2,420 |
2,436 |
-0.69% |
60,100 |
| 2025/4/15 |
2,437 |
2,485 |
2,431 |
2,453 |
+2.21% |
122,400 |
| 2025/4/14 |
2,367 |
2,424 |
2,367 |
2,400 |
+2.35% |
68,300 |
| 2025/4/11 |
2,349 |
2,349 |
2,271 |
2,345 |
-0.89% |
64,700 |
| 2025/4/10 |
2,409 |
2,441 |
2,366 |
2,366 |
+4.74% |
102,300 |
| 2025/4/9 |
2,250 |
2,279 |
2,215 |
2,259 |
-1.61% |
92,800 |
| 2025/4/8 |
2,274 |
2,330 |
2,274 |
2,296 |
+6.79% |
129,400 |
| 2025/4/7 |
2,226 |
2,236 |
2,150 |
2,150 |
-9.17% |
177,400 |
| 2025/4/4 |
2,440 |
2,446 |
2,319 |
2,367 |
-4.90% |
129,800 |
| 2025/4/3 |
2,481 |
2,503 |
2,462 |
2,489 |
-2.96% |
88,200 |
| 2025/4/2 |
2,578 |
2,578 |
2,548 |
2,565 |
-0.50% |
66,200 |
| 2025/4/1 |
2,546 |
2,596 |
2,546 |
2,578 |
+1.70% |
73,200 |
| 2025/3/31 |
2,559 |
2,573 |
2,523 |
2,535 |
-2.05% |
63,600 |
| 2025/3/28 |
2,612 |
2,633 |
2,576 |
2,588 |
-0.92% |
49,300 |
| 2025/3/27 |
2,609 |
2,621 |
2,581 |
2,612 |
-0.57% |
77,100 |
| 2025/3/26 |
2,651 |
2,651 |
2,613 |
2,627 |
-0.45% |
72,600 |
| 2025/3/25 |
2,686 |
2,690 |
2,624 |
2,639 |
-1.09% |
84,400 |
| 2025/3/24 |
2,669 |
2,678 |
2,641 |
2,668 |
+0.49% |
61,200 |
| 2025/3/21 |
2,685 |
2,698 |
2,652 |
2,655 |
-1.37% |
78,200 |
| 2025/3/19 |
2,649 |
2,707 |
2,635 |
2,692 |
+1.58% |
100,100 |
| 2025/3/18 |
2,634 |
2,668 |
2,634 |
2,650 |
+0.84% |
62,100 |
| 2025/3/17 |
2,546 |
2,645 |
2,546 |
2,628 |
+3.30% |
80,600 |
| 2025/3/14 |
2,532 |
2,560 |
2,526 |
2,544 |
+0.47% |
99,300 |
| 2025/3/13 |
2,542 |
2,580 |
2,532 |
2,532 |
-1.29% |
69,000 |
| 2025/3/12 |
2,628 |
2,677 |
2,535 |
2,565 |
-1.91% |
248,300 |
| 2025/3/11 |
2,561 |
2,633 |
2,561 |
2,615 |
+0.65% |
277,200 |
| 2025/3/10 |
2,632 |
2,636 |
2,578 |
2,598 |
-1.81% |
98,800 |
| 2025/3/7 |
2,575 |
2,649 |
2,556 |
2,646 |
+2.48% |
157,200 |
| 2025/3/6 |
2,578 |
2,600 |
2,560 |
2,582 |
+0.86% |
98,000 |
| 2025/3/5 |
2,546 |
2,598 |
2,546 |
2,560 |
+1.35% |
192,000 |
| 2025/3/4 |
2,559 |
2,630 |
2,513 |
2,526 |
-0.82% |
330,600 |
| 2025/3/3 |
2,532 |
2,569 |
2,506 |
2,547 |
+0.99% |
138,300 |
| 2025/2/28 |
2,540 |
2,562 |
2,479 |
2,522 |
-1.45% |
166,400 |
| 2025/2/27 |
2,557 |
2,587 |
2,555 |
2,559 |
-0.04% |
78,200 |
| 2025/2/26 |
2,570 |
2,575 |
2,542 |
2,560 |
-1.12% |
74,400 |
| 2025/2/25 |
2,624 |
2,631 |
2,575 |
2,589 |
-1.33% |
81,600 |
| 2025/2/21 |
2,616 |
2,637 |
2,609 |
2,624 |
+0.31% |
86,000 |
| 2025/2/20 |
2,620 |
2,636 |
2,600 |
2,616 |
-0.53% |
90,600 |
| 2025/2/19 |
2,610 |
2,657 |
2,603 |
2,630 |
+0.73% |
113,900 |
| 2025/2/18 |
2,688 |
2,710 |
2,611 |
2,611 |
-3.30% |
137,500 |
| 2025/2/17 |
2,645 |
2,715 |
2,589 |
2,700 |
+1.39% |
436,900 |
| 2025/2/14 |
2,607 |
2,686 |
2,520 |
2,663 |
+17.99% |
673,500 |
| 2025/2/13 |
2,243 |
2,269 |
2,231 |
2,257 |
+0.76% |
90,600 |
| 2025/2/12 |
2,248 |
2,248 |
2,222 |
2,240 |
+1.40% |
52,900 |
| 2025/2/10 |
2,191 |
2,230 |
2,191 |
2,209 |
+0.91% |
58,000 |
| 2025/2/7 |
2,204 |
2,228 |
2,189 |
2,189 |
-1.17% |
46,400 |
| 2025/2/6 |
2,184 |
2,222 |
2,178 |
2,215 |
+2.93% |
39,200 |
| 2025/2/5 |
2,134 |
2,154 |
2,133 |
2,152 |
-0.14% |
69,200 |
| 2025/2/4 |
2,165 |
2,196 |
2,154 |
2,155 |
-0.09% |
80,300 |
| 2025/2/3 |
2,200 |
2,207 |
2,150 |
2,157 |
-3.06% |
86,900 |
| 2025/1/31 |
2,247 |
2,248 |
2,217 |
2,225 |
-0.98% |
49,800 |
| 2025/1/30 |
2,217 |
2,268 |
2,217 |
2,247 |
+1.22% |
59,300 |
| 2025/1/29 |
2,257 |
2,263 |
2,220 |
2,220 |
-1.73% |
41,900 |
| 2025/1/28 |
2,215 |
2,270 |
2,215 |
2,259 |
+1.62% |
65,400 |
| 2025/1/27 |
2,224 |
2,239 |
2,211 |
2,223 |
+0.68% |
80,200 |
| 2025/1/24 |
2,240 |
2,240 |
2,194 |
2,208 |
-0.05% |
59,400 |
| 2025/1/23 |
2,200 |
2,240 |
2,191 |
2,209 |
-0.76% |
139,500 |
| 2025/1/22 |
2,257 |
2,258 |
2,225 |
2,226 |
-1.37% |
53,300 |
| 2025/1/21 |
2,238 |
2,270 |
2,238 |
2,257 |
+1.26% |
44,300 |
| 2025/1/20 |
2,213 |
2,233 |
2,210 |
2,229 |
+1.04% |
32,000 |
| 2025/1/17 |
2,202 |
2,234 |
2,184 |
2,206 |
-0.14% |
46,600 |
| 2025/1/16 |
2,207 |
2,235 |
2,186 |
2,209 |
+0.91% |
54,400 |
| 2025/1/15 |
2,200 |
2,222 |
2,169 |
2,189 |
-0.86% |
65,500 |
|
