| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,163 |
2,189 |
2,151 |
2,186 |
+1.91% |
9,900 |
| 2025/7/11 |
2,131 |
2,160 |
2,130 |
2,145 |
+0.14% |
9,900 |
| 2025/7/10 |
2,141 |
2,148 |
2,123 |
2,142 |
+1.04% |
8,600 |
| 2025/7/9 |
2,149 |
2,153 |
2,120 |
2,120 |
-0.89% |
15,300 |
| 2025/7/8 |
2,139 |
2,175 |
2,120 |
2,139 |
+0.14% |
10,000 |
| 2025/7/7 |
2,170 |
2,184 |
2,136 |
2,136 |
-0.97% |
10,300 |
| 2025/7/4 |
2,162 |
2,220 |
2,126 |
2,157 |
-0.09% |
23,000 |
| 2025/7/3 |
2,190 |
2,192 |
2,157 |
2,159 |
-2.53% |
15,100 |
| 2025/7/2 |
2,229 |
2,250 |
2,180 |
2,215 |
-2.34% |
23,400 |
| 2025/7/1 |
2,322 |
2,325 |
2,255 |
2,268 |
-2.70% |
19,100 |
| 2025/6/30 |
2,360 |
2,370 |
2,301 |
2,331 |
-1.15% |
14,400 |
| 2025/6/27 |
2,333 |
2,380 |
2,333 |
2,358 |
-1.85% |
11,700 |
| 2025/6/26 |
2,395 |
2,410 |
2,385 |
2,402.5 |
+0.31% |
9,800 |
| 2025/6/25 |
2,387.5 |
2,395 |
2,377.5 |
2,395 |
+0.21% |
6,400 |
| 2025/6/24 |
2,382.5 |
2,397.5 |
2,372.5 |
2,390 |
+0.31% |
7,200 |
| 2025/6/23 |
2,360 |
2,382.5 |
2,332.5 |
2,382.5 |
+0.74% |
3,800 |
| 2025/6/20 |
2,372.5 |
2,385 |
2,355 |
2,365 |
-0.32% |
8,900 |
| 2025/6/19 |
2,360 |
2,380 |
2,360 |
2,372.5 |
+0.64% |
2,800 |
| 2025/6/18 |
2,357.5 |
2,365 |
2,330 |
2,357.5 |
-0.11% |
8,900 |
| 2025/6/17 |
2,357.5 |
2,370 |
2,335 |
2,360 |
+0.00% |
7,500 |
| 2025/6/16 |
2,375 |
2,375 |
2,305 |
2,360 |
-1.26% |
13,500 |
| 2025/6/13 |
2,385 |
2,402.5 |
2,375 |
2,390 |
+0.00% |
4,800 |
| 2025/6/12 |
2,397.5 |
2,397.5 |
2,377.5 |
2,390 |
-0.31% |
2,900 |
| 2025/6/11 |
2,377.5 |
2,405 |
2,377.5 |
2,397.5 |
+0.31% |
2,500 |
| 2025/6/10 |
2,430 |
2,430 |
2,390 |
2,390 |
-1.65% |
3,600 |
| 2025/6/9 |
2,360 |
2,442.5 |
2,360 |
2,430 |
+2.42% |
3,900 |
| 2025/6/6 |
2,375 |
2,375 |
2,347.5 |
2,372.5 |
-0.73% |
5,800 |
| 2025/6/5 |
2,442.5 |
2,442.5 |
2,362.5 |
2,390 |
-1.85% |
9,600 |
| 2025/6/4 |
2,450 |
2,450 |
2,425 |
2,435 |
+0.52% |
3,500 |
| 2025/6/3 |
2,465 |
2,465 |
2,415 |
2,422.5 |
-1.22% |
4,600 |
| 2025/6/2 |
2,452.5 |
2,472.5 |
2,440 |
2,452.5 |
-0.61% |
3,200 |
| 2025/5/30 |
2,395 |
2,477.5 |
2,380 |
2,467.5 |
+1.54% |
6,200 |
| 2025/5/29 |
2,455 |
2,462.5 |
2,430 |
2,430 |
-1.02% |
4,100 |
| 2025/5/28 |
2,477.5 |
2,485 |
2,392.5 |
2,455 |
+0.51% |
7,500 |
| 2025/5/27 |
2,377.5 |
2,457.5 |
2,377.5 |
2,442.5 |
+2.73% |
9,300 |
| 2025/5/26 |
2,385 |
2,400 |
2,365 |
2,377.5 |
+0.63% |
2,600 |
| 2025/5/23 |
2,355 |
2,362.5 |
2,342.5 |
2,362.5 |
+1.39% |
2,300 |
| 2025/5/22 |
2,305 |
2,347.5 |
2,300 |
2,330 |
+0.43% |
3,600 |
| 2025/5/21 |
2,342.5 |
2,392.5 |
2,315 |
2,320 |
+0.54% |
6,800 |
| 2025/5/20 |
2,417.5 |
2,417.5 |
2,307.5 |
2,307.5 |
-4.35% |
11,400 |
| 2025/5/19 |
2,342.5 |
2,415 |
2,297.5 |
2,412.5 |
+3.43% |
7,400 |
| 2025/5/16 |
2,295 |
2,332.5 |
2,285 |
2,332.5 |
+3.21% |
8,800 |
| 2025/5/15 |
2,200 |
2,260 |
2,200 |
2,260 |
+2.26% |
3,600 |
| 2025/5/14 |
2,200 |
2,210 |
2,190 |
2,210 |
+1.14% |
2,600 |
| 2025/5/13 |
2,232.5 |
2,232.5 |
2,175 |
2,185 |
-1.24% |
3,900 |
| 2025/5/12 |
2,182.5 |
2,215 |
2,155 |
2,212.5 |
+1.84% |
8,100 |
| 2025/5/9 |
2,195 |
2,342.5 |
2,137.5 |
2,172.5 |
-1.59% |
20,600 |
| 2025/5/8 |
2,242.5 |
2,242.5 |
2,145 |
2,207.5 |
+0.00% |
4,000 |
| 2025/5/7 |
2,127.5 |
2,225 |
2,127.5 |
2,207.5 |
+4.87% |
6,800 |
| 2025/5/2 |
2,097.5 |
2,105 |
2,097.5 |
2,105 |
+0.36% |
1,300 |
| 2025/5/1 |
2,097.5 |
2,097.5 |
2,080 |
2,097.5 |
+0.00% |
7,200 |
| 2025/4/30 |
2,060 |
2,097.5 |
2,040 |
2,097.5 |
+1.82% |
900 |
| 2025/4/28 |
2,047.5 |
2,075 |
2,032.5 |
2,060 |
+0.12% |
1,300 |
| 2025/4/25 |
2,067.5 |
2,075 |
2,032.5 |
2,057.5 |
-0.48% |
1,800 |
| 2025/4/24 |
2,005 |
2,067.5 |
2,005 |
2,067.5 |
+3.63% |
2,000 |
| 2025/4/23 |
1,997.5 |
2,005 |
1,992.5 |
1,995 |
+0.25% |
1,700 |
| 2025/4/22 |
1,982.5 |
2,000 |
1,982.5 |
1,990 |
-1.00% |
2,100 |
| 2025/4/21 |
2,095 |
2,095 |
2,010 |
2,010 |
-3.13% |
3,600 |
| 2025/4/18 |
2,062.5 |
2,080 |
2,062.5 |
2,075 |
+0.61% |
1,400 |
| 2025/4/17 |
2,102.5 |
2,102.5 |
2,060 |
2,062.5 |
-0.96% |
1,500 |
| 2025/4/16 |
2,097.5 |
2,102.5 |
2,082.5 |
2,082.5 |
-2.34% |
500 |
| 2025/4/15 |
2,107.5 |
2,132.5 |
2,027.5 |
2,132.5 |
+1.55% |
5,400 |
| 2025/4/14 |
2,107.5 |
2,142.5 |
2,065 |
2,100 |
+6.73% |
11,000 |
| 2025/4/11 |
1,897.5 |
1,967.5 |
1,897.5 |
1,967.5 |
+1.16% |
1,500 |
| 2025/4/10 |
2,020 |
2,027.5 |
1,900 |
1,945 |
+5.42% |
8,800 |
| 2025/4/9 |
1,872.5 |
1,885 |
1,790 |
1,845 |
-2.38% |
4,500 |
| 2025/4/8 |
1,827.5 |
1,947.5 |
1,827.5 |
1,890 |
+7.54% |
4,700 |
| 2025/4/7 |
1,795 |
1,825 |
1,750 |
1,757.5 |
-9.17% |
16,600 |
| 2025/4/4 |
1,925 |
1,935 |
1,760 |
1,935 |
-4.68% |
28,000 |
| 2025/4/3 |
1,995 |
2,075 |
1,950 |
2,030 |
-4.02% |
9,000 |
| 2025/4/2 |
2,150 |
2,157.5 |
2,050 |
2,115 |
-2.08% |
5,600 |
| 2025/4/1 |
2,225 |
2,255 |
2,117.5 |
2,160 |
-1.93% |
6,900 |
| 2025/3/31 |
2,240 |
2,240 |
2,165 |
2,202.5 |
-1.34% |
18,200 |
| 2025/3/28 |
2,230 |
2,232.5 |
2,207.5 |
2,232.5 |
+0.22% |
2,300 |
| 2025/3/27 |
2,282.5 |
2,282.5 |
2,227.5 |
2,227.5 |
-2.09% |
38,400 |
| 2025/3/26 |
2,312.5 |
2,312.5 |
2,275 |
2,275 |
-0.55% |
2,400 |
| 2025/3/25 |
2,245 |
2,290 |
2,245 |
2,287.5 |
+3.51% |
2,300 |
| 2025/3/24 |
2,247.5 |
2,347.5 |
2,202.5 |
2,210 |
-0.23% |
6,500 |
| 2025/3/21 |
2,235 |
2,235 |
2,200 |
2,215 |
+0.11% |
4,200 |
| 2025/3/19 |
2,225 |
2,235 |
2,200 |
2,212.5 |
-0.45% |
4,300 |
| 2025/3/18 |
2,225 |
2,240 |
2,187.5 |
2,222.5 |
+1.37% |
4,300 |
| 2025/3/17 |
2,137.5 |
2,225 |
2,137.5 |
2,192.5 |
+3.30% |
4,400 |
| 2025/3/14 |
2,090 |
2,122.5 |
2,090 |
2,122.5 |
+2.04% |
1,000 |
| 2025/3/13 |
2,110 |
2,110 |
2,080 |
2,080 |
+1.34% |
2,800 |
| 2025/3/12 |
2,070 |
2,090 |
2,047.5 |
2,052.5 |
-0.73% |
3,600 |
| 2025/3/11 |
2,050 |
2,067.5 |
2,030 |
2,067.5 |
+0.00% |
2,100 |
| 2025/3/10 |
2,067.5 |
2,105 |
2,047.5 |
2,067.5 |
+1.10% |
2,600 |
| 2025/3/7 |
2,012.5 |
2,050 |
2,005 |
2,045 |
+0.62% |
2,000 |
| 2025/3/6 |
2,025 |
2,050 |
2,022.5 |
2,032.5 |
+0.99% |
1,200 |
| 2025/3/5 |
2,010 |
2,032.5 |
2,000 |
2,012.5 |
+0.00% |
4,100 |
| 2025/3/4 |
2,000 |
2,030 |
2,000 |
2,012.5 |
-0.86% |
6,300 |
| 2025/3/3 |
2,057.5 |
2,057.5 |
2,012.5 |
2,030 |
+2.14% |
10,000 |
| 2025/2/28 |
1,975 |
2,007.5 |
1,975 |
1,987.5 |
-1.12% |
4,800 |
| 2025/2/27 |
2,005 |
2,012.5 |
2,005 |
2,010 |
-1.11% |
600 |
| 2025/2/26 |
2,007.5 |
2,032.5 |
1,990 |
2,032.5 |
+0.00% |
4,000 |
| 2025/2/25 |
2,057.5 |
2,060 |
2,032.5 |
2,032.5 |
-0.37% |
2,100 |
| 2025/2/21 |
2,045 |
2,065 |
2,037.5 |
2,040 |
-2.39% |
2,100 |
| 2025/2/20 |
2,052.5 |
2,090 |
2,040 |
2,090 |
+1.58% |
7,300 |
| 2025/2/19 |
2,095 |
2,095 |
2,042.5 |
2,057.5 |
-0.12% |
3,800 |
| 2025/2/18 |
2,100 |
2,100 |
2,057.5 |
2,060 |
-1.90% |
4,700 |
| 2025/2/17 |
2,132.5 |
2,135 |
2,090 |
2,100 |
-1.52% |
3,100 |
| 2025/2/14 |
2,125 |
2,170 |
2,125 |
2,132.5 |
-0.70% |
2,800 |
| 2025/2/13 |
2,180 |
2,180 |
2,145 |
2,147.5 |
-1.04% |
3,500 |
| 2025/2/12 |
2,150 |
2,180 |
2,130 |
2,170 |
+0.93% |
5,700 |
| 2025/2/10 |
2,037.5 |
2,235 |
2,037.5 |
2,150 |
+8.59% |
17,400 |
| 2025/2/7 |
1,980 |
1,997.5 |
1,940 |
1,980 |
+0.89% |
14,800 |
| 2025/2/6 |
1,982.5 |
1,995 |
1,950 |
1,962.5 |
-1.51% |
3,600 |
| 2025/2/5 |
1,997.5 |
2,000 |
1,992.5 |
1,992.5 |
+0.25% |
1,100 |
| 2025/2/4 |
1,985 |
1,990 |
1,975 |
1,987.5 |
-0.75% |
1,600 |
| 2025/2/3 |
1,987.5 |
2,020 |
1,985 |
2,002.5 |
+0.50% |
1,400 |
| 2025/1/31 |
1,997.5 |
1,997.5 |
1,985 |
1,992.5 |
+0.00% |
1,200 |
| 2025/1/30 |
1,997.5 |
1,997.5 |
1,990 |
1,992.5 |
-0.25% |
4,200 |
| 2025/1/29 |
1,985 |
2,000 |
1,970 |
1,997.5 |
+1.40% |
4,400 |
| 2025/1/28 |
1,982.5 |
1,982.5 |
1,962.5 |
1,970 |
-0.38% |
2,600 |
| 2025/1/27 |
1,967.5 |
1,977.5 |
1,955 |
1,977.5 |
+0.64% |
700 |
| 2025/1/24 |
1,970 |
1,972.5 |
1,950 |
1,965 |
+0.00% |
2,600 |
| 2025/1/23 |
1,955 |
1,965 |
1,927.5 |
1,965 |
+1.42% |
1,400 |
| 2025/1/22 |
1,935 |
1,942.5 |
1,935 |
1,937.5 |
-0.64% |
1,800 |
| 2025/1/21 |
1,945 |
1,950 |
1,937.5 |
1,950 |
-0.13% |
1,900 |
| 2025/1/20 |
1,922.5 |
1,952.5 |
1,922.5 |
1,952.5 |
+1.69% |
2,800 |
| 2025/1/17 |
1,890 |
1,920 |
1,882.5 |
1,920 |
+1.05% |
1,600 |
| 2025/1/16 |
1,897.5 |
1,900 |
1,897.5 |
1,900 |
+0.00% |
1,100 |
| 2025/1/15 |
1,915 |
1,932.5 |
1,900 |
1,900 |
-0.39% |
5,500 |
|
