日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,236 |
2,275 |
2,223 |
2,251 |
+0.72% |
147,000 |
2025/7/11 |
2,185 |
2,242 |
2,185 |
2,235 |
+3.91% |
162,100 |
2025/7/10 |
2,142 |
2,158 |
2,141 |
2,151 |
+0.99% |
95,100 |
2025/7/9 |
2,122 |
2,171 |
2,122 |
2,130 |
+0.38% |
88,600 |
2025/7/8 |
2,107 |
2,129 |
2,100 |
2,122 |
+0.38% |
50,800 |
2025/7/7 |
2,145 |
2,145 |
2,105 |
2,114 |
-1.45% |
71,600 |
2025/7/4 |
2,134 |
2,160 |
2,121 |
2,145 |
+0.52% |
112,400 |
2025/7/3 |
2,069 |
2,159 |
2,063 |
2,134 |
+3.19% |
234,600 |
2025/7/2 |
2,038 |
2,072 |
2,033 |
2,068 |
+1.27% |
67,600 |
2025/7/1 |
2,053 |
2,066 |
2,016 |
2,042 |
-0.68% |
66,800 |
2025/6/30 |
2,047 |
2,082 |
2,047 |
2,056 |
+0.49% |
113,600 |
2025/6/27 |
2,017 |
2,060 |
2,012 |
2,046 |
+1.54% |
113,100 |
2025/6/26 |
1,985 |
2,021 |
1,983 |
2,015 |
+1.00% |
119,700 |
2025/6/25 |
1,984 |
2,004 |
1,976 |
1,995 |
+1.06% |
80,300 |
2025/6/24 |
1,997 |
1,997 |
1,958 |
1,974 |
-0.55% |
46,700 |
2025/6/23 |
1,975 |
1,987 |
1,960 |
1,985 |
+0.66% |
56,100 |
2025/6/20 |
1,965 |
1,978 |
1,960 |
1,972 |
+0.56% |
100,700 |
2025/6/19 |
1,955 |
1,961 |
1,945 |
1,961 |
+0.20% |
39,200 |
2025/6/18 |
1,940 |
1,968 |
1,935 |
1,957 |
+0.72% |
63,100 |
2025/6/17 |
1,957 |
1,959 |
1,931 |
1,943 |
-0.36% |
44,400 |
2025/6/16 |
1,971 |
1,982 |
1,950 |
1,950 |
+0.15% |
37,800 |
2025/6/13 |
1,960 |
1,961 |
1,943 |
1,947 |
-1.12% |
51,600 |
2025/6/12 |
1,983 |
1,988 |
1,958 |
1,969 |
-0.81% |
50,900 |
2025/6/11 |
1,988 |
2,001 |
1,982 |
1,985 |
-0.15% |
42,500 |
2025/6/10 |
2,015 |
2,031 |
1,988 |
1,988 |
-1.19% |
56,100 |
2025/6/9 |
2,040 |
2,044 |
1,991 |
2,012 |
-1.90% |
76,700 |
2025/6/6 |
1,972 |
2,058 |
1,972 |
2,051 |
+3.12% |
144,200 |
2025/6/5 |
1,972 |
2,004 |
1,972 |
1,989 |
+0.30% |
75,800 |
2025/6/4 |
1,965 |
1,998 |
1,954 |
1,983 |
+1.38% |
82,400 |
2025/6/3 |
1,960 |
1,961 |
1,930 |
1,956 |
+0.00% |
74,100 |
2025/6/2 |
1,953 |
1,970 |
1,939 |
1,956 |
+0.51% |
80,200 |
2025/5/30 |
1,912 |
1,949 |
1,910 |
1,946 |
+1.14% |
100,200 |
2025/5/29 |
1,924 |
1,929 |
1,917 |
1,924 |
+0.05% |
49,500 |
2025/5/28 |
1,930 |
1,931 |
1,916 |
1,923 |
+0.31% |
50,400 |
2025/5/27 |
1,910 |
1,924 |
1,910 |
1,917 |
-0.26% |
31,600 |
2025/5/26 |
1,915 |
1,937 |
1,915 |
1,922 |
+0.68% |
41,300 |
2025/5/23 |
1,896 |
1,910 |
1,893 |
1,909 |
+0.74% |
46,200 |
2025/5/22 |
1,900 |
1,907 |
1,887 |
1,895 |
-0.84% |
49,100 |
2025/5/21 |
1,920 |
1,933 |
1,903 |
1,911 |
+0.05% |
45,900 |
2025/5/20 |
1,922 |
1,930 |
1,906 |
1,910 |
-0.62% |
40,200 |
2025/5/19 |
1,932 |
1,934 |
1,917 |
1,922 |
-0.52% |
38,700 |
2025/5/16 |
1,931 |
1,936 |
1,906 |
1,932 |
+0.05% |
50,800 |
2025/5/15 |
1,944 |
1,952 |
1,928 |
1,931 |
-1.68% |
28,000 |
2025/5/14 |
1,950 |
1,974 |
1,923 |
1,964 |
-0.10% |
43,800 |
2025/5/13 |
1,979 |
1,989 |
1,950 |
1,966 |
+0.41% |
51,100 |
2025/5/12 |
1,928 |
1,967 |
1,928 |
1,958 |
+1.98% |
72,500 |
2025/5/9 |
1,931 |
1,944 |
1,916 |
1,920 |
-0.57% |
67,900 |
2025/5/8 |
1,959 |
1,965 |
1,931 |
1,931 |
-1.43% |
61,100 |
2025/5/7 |
1,952 |
1,960 |
1,939 |
1,959 |
+0.51% |
87,800 |
2025/5/2 |
1,962 |
1,965 |
1,938 |
1,949 |
-0.61% |
128,000 |
2025/5/1 |
1,956 |
1,981 |
1,931 |
1,961 |
-2.24% |
126,900 |
2025/4/30 |
1,902 |
2,021 |
1,863 |
2,006 |
+4.37% |
346,800 |
2025/4/28 |
1,916 |
1,931 |
1,910 |
1,922 |
+0.79% |
101,600 |
2025/4/25 |
1,912 |
1,920 |
1,895 |
1,907 |
+0.69% |
42,000 |
2025/4/24 |
1,908 |
1,925 |
1,893 |
1,894 |
-0.16% |
65,600 |
2025/4/23 |
1,909 |
1,918 |
1,886 |
1,897 |
+0.58% |
71,800 |
2025/4/22 |
1,871 |
1,887 |
1,870 |
1,886 |
+0.80% |
67,700 |
2025/4/21 |
1,872 |
1,880 |
1,853 |
1,871 |
-0.21% |
54,400 |
2025/4/18 |
1,847 |
1,880 |
1,847 |
1,875 |
+2.07% |
58,200 |
2025/4/17 |
1,818 |
1,837 |
1,816 |
1,837 |
+1.60% |
65,700 |
2025/4/16 |
1,821 |
1,824 |
1,801 |
1,808 |
+0.39% |
61,600 |
2025/4/15 |
1,808 |
1,815 |
1,795 |
1,801 |
-0.06% |
79,300 |
2025/4/14 |
1,803 |
1,804 |
1,771 |
1,802 |
+1.92% |
63,200 |
2025/4/11 |
1,740 |
1,779 |
1,704 |
1,768 |
-0.62% |
115,300 |
2025/4/10 |
1,802 |
1,811 |
1,771 |
1,779 |
+4.77% |
105,700 |
2025/4/9 |
1,701 |
1,724 |
1,669 |
1,698 |
-1.85% |
131,100 |
2025/4/8 |
1,723 |
1,781 |
1,704 |
1,730 |
+5.30% |
150,400 |
2025/4/7 |
1,645 |
1,671 |
1,588 |
1,643 |
-6.91% |
242,100 |
2025/4/4 |
1,765 |
1,785 |
1,725 |
1,765 |
-4.02% |
270,800 |
2025/4/3 |
1,826 |
1,839 |
1,814 |
1,839 |
-2.96% |
145,300 |
2025/4/2 |
1,891 |
1,900 |
1,878 |
1,895 |
-0.37% |
101,500 |
2025/4/1 |
1,905 |
1,914 |
1,894 |
1,902 |
+1.12% |
82,500 |
2025/3/31 |
1,922 |
1,926 |
1,875 |
1,881 |
-3.98% |
165,900 |
2025/3/28 |
1,958 |
1,965 |
1,929 |
1,959 |
-3.50% |
238,500 |
2025/3/27 |
1,999 |
2,030 |
1,993 |
2,030 |
+0.74% |
350,500 |
2025/3/26 |
2,023 |
2,023 |
2,003 |
2,015 |
-0.15% |
213,400 |
2025/3/25 |
2,005 |
2,018 |
1,995 |
2,018 |
+1.00% |
152,400 |
2025/3/24 |
2,014 |
2,015 |
1,984 |
1,998 |
-0.45% |
229,000 |
2025/3/21 |
2,015 |
2,029 |
2,007 |
2,007 |
-0.99% |
171,900 |
2025/3/19 |
2,015 |
2,027 |
2,009 |
2,027 |
+1.35% |
143,800 |
2025/3/18 |
2,005 |
2,021 |
1,998 |
2,000 |
+0.20% |
135,500 |
2025/3/17 |
1,970 |
2,007 |
1,969 |
1,996 |
+1.94% |
152,500 |
2025/3/14 |
1,961 |
1,968 |
1,952 |
1,958 |
+0.00% |
103,700 |
2025/3/13 |
1,963 |
1,971 |
1,940 |
1,958 |
-0.86% |
197,500 |
2025/3/12 |
1,964 |
1,977 |
1,955 |
1,975 |
+0.30% |
109,000 |
2025/3/11 |
1,955 |
1,969 |
1,935 |
1,969 |
+0.10% |
164,800 |
2025/3/10 |
1,973 |
1,984 |
1,949 |
1,967 |
-0.10% |
280,400 |
2025/3/7 |
1,970 |
1,973 |
1,954 |
1,969 |
-0.46% |
220,900 |
2025/3/6 |
1,988 |
1,999 |
1,965 |
1,978 |
+0.15% |
174,000 |
2025/3/5 |
1,982 |
1,989 |
1,962 |
1,975 |
-0.35% |
199,200 |
2025/3/4 |
1,981 |
1,986 |
1,962 |
1,982 |
-0.30% |
70,400 |
2025/3/3 |
1,988 |
2,002 |
1,975 |
1,988 |
+1.48% |
88,400 |
2025/2/28 |
1,960 |
1,978 |
1,951 |
1,959 |
-0.81% |
122,500 |
2025/2/27 |
1,958 |
1,983 |
1,958 |
1,975 |
+1.39% |
63,100 |
2025/2/26 |
1,938 |
1,948 |
1,919 |
1,948 |
-0.41% |
83,800 |
2025/2/25 |
1,950 |
1,958 |
1,927 |
1,956 |
-0.20% |
66,300 |
2025/2/21 |
1,968 |
1,977 |
1,944 |
1,960 |
-0.46% |
60,300 |
2025/2/20 |
1,997 |
1,999 |
1,957 |
1,969 |
-0.71% |
63,100 |
2025/2/19 |
1,979 |
2,005 |
1,976 |
1,983 |
-0.05% |
68,600 |
2025/2/18 |
1,953 |
2,002 |
1,944 |
1,984 |
+1.43% |
135,500 |
2025/2/17 |
1,946 |
1,966 |
1,940 |
1,956 |
+0.46% |
61,400 |
2025/2/14 |
1,950 |
1,953 |
1,936 |
1,947 |
+0.21% |
82,900 |
2025/2/13 |
1,952 |
1,961 |
1,940 |
1,943 |
-0.56% |
121,300 |
2025/2/12 |
1,994 |
1,998 |
1,949 |
1,954 |
-0.56% |
83,700 |
2025/2/10 |
1,973 |
1,974 |
1,948 |
1,965 |
-0.56% |
64,100 |
2025/2/7 |
1,977 |
1,981 |
1,957 |
1,976 |
-0.05% |
76,400 |
2025/2/6 |
1,979 |
1,979 |
1,963 |
1,977 |
+0.97% |
68,200 |
2025/2/5 |
1,940 |
1,961 |
1,923 |
1,958 |
+0.82% |
94,300 |
2025/2/4 |
1,921 |
1,943 |
1,910 |
1,942 |
+2.97% |
147,600 |
2025/2/3 |
1,902 |
1,905 |
1,871 |
1,886 |
-1.00% |
251,800 |
2025/1/31 |
1,997 |
2,016 |
1,901 |
1,905 |
-4.85% |
305,500 |
2025/1/30 |
1,971 |
2,002 |
1,971 |
2,002 |
+1.21% |
117,100 |
2025/1/29 |
1,960 |
1,982 |
1,952 |
1,978 |
+1.33% |
90,000 |
2025/1/28 |
1,956 |
1,971 |
1,946 |
1,952 |
-0.10% |
91,900 |
2025/1/27 |
1,947 |
1,961 |
1,941 |
1,954 |
+0.77% |
47,400 |
2025/1/24 |
1,934 |
1,948 |
1,920 |
1,939 |
+0.94% |
80,600 |
2025/1/23 |
1,950 |
1,950 |
1,921 |
1,921 |
-1.23% |
86,600 |
2025/1/22 |
1,940 |
1,956 |
1,935 |
1,945 |
+0.10% |
61,400 |
2025/1/21 |
1,934 |
1,951 |
1,930 |
1,943 |
+0.88% |
54,700 |
2025/1/20 |
1,925 |
1,938 |
1,921 |
1,926 |
+0.05% |
66,900 |
2025/1/17 |
1,913 |
1,928 |
1,905 |
1,925 |
+0.79% |
74,000 |
2025/1/16 |
1,934 |
1,948 |
1,905 |
1,910 |
-1.09% |
102,100 |
2025/1/15 |
1,952 |
1,952 |
1,925 |
1,931 |
+0.52% |
86,000 |
|