| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,067 |
2,068 |
2,056 |
2,063 |
+0.39% |
12,200 |
| 2025/7/11 |
2,033 |
2,063 |
2,033 |
2,055 |
+1.08% |
20,000 |
| 2025/7/10 |
2,034 |
2,035 |
2,028 |
2,033 |
-0.05% |
20,000 |
| 2025/7/9 |
2,030 |
2,046 |
2,030 |
2,034 |
+0.25% |
10,100 |
| 2025/7/8 |
2,027 |
2,034 |
2,015 |
2,029 |
+0.10% |
22,600 |
| 2025/7/7 |
2,059 |
2,059 |
2,025 |
2,027 |
-1.03% |
23,300 |
| 2025/7/4 |
2,040 |
2,054 |
2,040 |
2,048 |
+0.49% |
13,800 |
| 2025/7/3 |
2,035 |
2,044 |
2,018 |
2,038 |
+0.25% |
20,800 |
| 2025/7/2 |
2,035 |
2,047 |
2,028 |
2,033 |
+0.35% |
23,400 |
| 2025/7/1 |
2,036 |
2,036 |
2,026 |
2,026 |
-0.10% |
10,000 |
| 2025/6/30 |
2,022 |
2,038 |
2,021 |
2,028 |
+0.20% |
17,300 |
| 2025/6/27 |
2,020 |
2,025 |
2,018 |
2,024 |
+0.30% |
12,700 |
| 2025/6/26 |
2,009 |
2,018 |
2,005 |
2,018 |
+0.65% |
12,000 |
| 2025/6/25 |
2,009 |
2,011 |
2,003 |
2,005 |
-0.20% |
12,800 |
| 2025/6/24 |
2,018 |
2,018 |
2,009 |
2,009 |
-0.05% |
8,700 |
| 2025/6/23 |
2,004 |
2,010 |
2,002 |
2,010 |
+0.40% |
8,500 |
| 2025/6/20 |
2,003 |
2,008 |
2,002 |
2,002 |
-0.35% |
14,300 |
| 2025/6/19 |
2,005 |
2,012 |
2,001 |
2,009 |
+0.10% |
13,800 |
| 2025/6/18 |
2,002 |
2,013 |
2,002 |
2,007 |
+0.15% |
11,000 |
| 2025/6/17 |
2,005 |
2,013 |
2,003 |
2,004 |
-0.60% |
18,200 |
| 2025/6/16 |
2,009 |
2,019 |
2,009 |
2,016 |
+0.40% |
10,200 |
| 2025/6/13 |
2,010 |
2,012 |
2,005 |
2,008 |
-0.10% |
16,100 |
| 2025/6/12 |
2,019 |
2,025 |
2,010 |
2,010 |
-0.45% |
17,800 |
| 2025/6/11 |
2,011 |
2,023 |
2,011 |
2,019 |
+0.15% |
8,900 |
| 2025/6/10 |
2,026 |
2,031 |
2,015 |
2,016 |
-0.25% |
15,500 |
| 2025/6/9 |
2,019 |
2,026 |
2,017 |
2,021 |
+0.00% |
11,800 |
| 2025/6/6 |
2,013 |
2,025 |
2,013 |
2,021 |
+0.75% |
15,100 |
| 2025/6/5 |
2,002 |
2,015 |
2,002 |
2,006 |
+0.05% |
10,600 |
| 2025/6/4 |
2,000 |
2,009 |
2,000 |
2,005 |
+0.30% |
9,600 |
| 2025/6/3 |
2,001 |
2,007 |
1,998 |
1,999 |
-0.15% |
25,600 |
| 2025/6/2 |
2,011 |
2,013 |
2,002 |
2,002 |
-0.45% |
12,900 |
| 2025/5/30 |
2,002 |
2,020 |
2,002 |
2,011 |
+0.25% |
15,100 |
| 2025/5/29 |
2,010 |
2,011 |
2,001 |
2,006 |
+0.05% |
21,200 |
| 2025/5/28 |
2,008 |
2,016 |
2,005 |
2,005 |
-0.15% |
14,500 |
| 2025/5/27 |
2,015 |
2,018 |
2,008 |
2,008 |
-0.30% |
12,000 |
| 2025/5/26 |
2,018 |
2,026 |
2,010 |
2,014 |
-0.20% |
14,500 |
| 2025/5/23 |
2,004 |
2,020 |
2,004 |
2,018 |
+0.75% |
14,500 |
| 2025/5/22 |
2,007 |
2,014 |
2,003 |
2,003 |
-0.55% |
8,900 |
| 2025/5/21 |
2,018 |
2,018 |
2,006 |
2,014 |
+0.45% |
10,300 |
| 2025/5/20 |
2,030 |
2,031 |
2,005 |
2,005 |
-1.23% |
14,800 |
| 2025/5/19 |
2,015 |
2,030 |
2,014 |
2,030 |
+0.74% |
14,600 |
| 2025/5/16 |
2,002 |
2,023 |
1,995 |
2,015 |
+0.55% |
18,900 |
| 2025/5/15 |
2,030 |
2,030 |
2,000 |
2,004 |
-0.64% |
19,900 |
| 2025/5/14 |
2,035 |
2,045 |
1,990 |
2,017 |
-2.70% |
55,800 |
| 2025/5/13 |
2,092 |
2,097 |
2,069 |
2,073 |
-0.91% |
21,700 |
| 2025/5/12 |
2,100 |
2,107 |
2,082 |
2,092 |
+0.10% |
19,800 |
| 2025/5/9 |
2,080 |
2,103 |
2,070 |
2,090 |
+0.72% |
33,700 |
| 2025/5/8 |
2,078 |
2,078 |
2,054 |
2,075 |
-0.19% |
15,000 |
| 2025/5/7 |
2,055 |
2,098 |
2,030 |
2,079 |
+1.17% |
59,000 |
| 2025/5/2 |
2,064 |
2,080 |
2,054 |
2,055 |
-0.87% |
28,400 |
| 2025/5/1 |
2,096 |
2,096 |
2,067 |
2,073 |
-1.61% |
16,500 |
| 2025/4/30 |
2,134 |
2,136 |
2,092 |
2,107 |
-1.50% |
24,100 |
| 2025/4/28 |
2,109 |
2,139 |
2,085 |
2,139 |
+1.42% |
31,800 |
| 2025/4/25 |
2,151 |
2,155 |
2,101 |
2,109 |
-2.09% |
32,400 |
| 2025/4/24 |
2,165 |
2,183 |
2,146 |
2,154 |
-0.23% |
34,400 |
| 2025/4/23 |
2,116 |
2,159 |
2,108 |
2,159 |
+2.32% |
38,500 |
| 2025/4/22 |
2,073 |
2,114 |
2,073 |
2,110 |
+1.93% |
41,400 |
| 2025/4/21 |
2,036 |
2,070 |
2,036 |
2,070 |
+1.67% |
41,900 |
| 2025/4/18 |
2,019 |
2,037 |
2,019 |
2,036 |
+1.14% |
27,900 |
| 2025/4/17 |
2,007 |
2,020 |
2,007 |
2,013 |
+0.05% |
12,400 |
| 2025/4/16 |
2,010 |
2,017 |
2,008 |
2,012 |
+0.10% |
9,600 |
| 2025/4/15 |
2,024 |
2,025 |
2,010 |
2,010 |
-0.64% |
8,900 |
| 2025/4/14 |
2,015 |
2,026 |
2,007 |
2,023 |
+0.10% |
16,400 |
| 2025/4/11 |
1,986 |
2,024 |
1,975 |
2,021 |
+0.70% |
24,000 |
| 2025/4/10 |
2,005 |
2,014 |
1,985 |
2,007 |
+2.55% |
32,200 |
| 2025/4/9 |
1,950 |
1,978 |
1,920 |
1,957 |
-0.56% |
29,400 |
| 2025/4/8 |
1,895 |
1,971 |
1,895 |
1,968 |
+6.09% |
37,000 |
| 2025/4/7 |
1,850 |
1,900 |
1,816 |
1,855 |
-3.49% |
64,700 |
| 2025/4/4 |
1,928 |
1,928 |
1,893 |
1,922 |
-1.49% |
51,600 |
| 2025/4/3 |
1,952 |
1,973 |
1,940 |
1,951 |
-1.76% |
43,100 |
| 2025/4/2 |
1,999 |
2,000 |
1,983 |
1,986 |
-0.25% |
29,700 |
| 2025/4/1 |
2,000 |
2,009 |
1,990 |
1,991 |
-0.20% |
38,800 |
| 2025/3/31 |
2,001 |
2,007 |
1,991 |
1,995 |
-1.14% |
43,600 |
| 2025/3/28 |
2,000 |
2,027 |
1,994 |
2,018 |
-0.54% |
107,300 |
| 2025/3/27 |
2,038 |
2,041 |
2,020 |
2,029 |
-0.64% |
191,300 |
| 2025/3/26 |
2,028 |
2,045 |
2,028 |
2,042 |
+0.74% |
44,800 |
| 2025/3/25 |
2,038 |
2,038 |
2,027 |
2,027 |
-0.49% |
45,700 |
| 2025/3/24 |
2,065 |
2,065 |
2,034 |
2,037 |
-0.73% |
75,100 |
| 2025/3/21 |
2,050 |
2,060 |
2,050 |
2,052 |
-0.29% |
57,100 |
| 2025/3/19 |
2,056 |
2,068 |
2,056 |
2,058 |
-0.05% |
40,800 |
| 2025/3/18 |
2,053 |
2,064 |
2,051 |
2,059 |
+0.93% |
52,200 |
| 2025/3/17 |
2,038 |
2,047 |
2,031 |
2,040 |
+0.59% |
68,700 |
| 2025/3/14 |
2,010 |
2,030 |
2,006 |
2,028 |
+0.40% |
57,200 |
| 2025/3/13 |
2,030 |
2,030 |
2,019 |
2,020 |
-0.44% |
40,600 |
| 2025/3/12 |
2,030 |
2,031 |
2,016 |
2,029 |
+0.45% |
42,100 |
| 2025/3/11 |
2,004 |
2,025 |
1,998 |
2,020 |
-0.15% |
73,700 |
| 2025/3/10 |
2,036 |
2,039 |
2,023 |
2,023 |
-0.69% |
58,500 |
| 2025/3/7 |
2,030 |
2,044 |
2,020 |
2,037 |
-0.49% |
36,600 |
| 2025/3/6 |
2,033 |
2,050 |
2,033 |
2,047 |
+0.94% |
39,100 |
| 2025/3/5 |
2,025 |
2,040 |
2,016 |
2,028 |
+0.90% |
34,600 |
| 2025/3/4 |
1,997 |
2,017 |
1,995 |
2,010 |
+0.65% |
37,800 |
| 2025/3/3 |
2,021 |
2,024 |
1,996 |
1,997 |
-0.60% |
59,800 |
| 2025/2/28 |
2,018 |
2,032 |
2,000 |
2,009 |
-0.59% |
39,800 |
| 2025/2/27 |
2,008 |
2,021 |
2,003 |
2,021 |
+1.00% |
35,700 |
| 2025/2/26 |
2,009 |
2,009 |
1,991 |
2,001 |
-0.40% |
26,200 |
| 2025/2/25 |
1,984 |
2,009 |
1,984 |
2,009 |
+1.31% |
22,400 |
| 2025/2/21 |
1,990 |
1,993 |
1,980 |
1,983 |
-0.35% |
23,600 |
| 2025/2/20 |
2,000 |
2,003 |
1,990 |
1,990 |
-0.50% |
22,200 |
| 2025/2/19 |
2,008 |
2,008 |
1,998 |
2,000 |
-0.30% |
16,600 |
| 2025/2/18 |
2,002 |
2,006 |
1,996 |
2,006 |
+0.20% |
15,100 |
| 2025/2/17 |
2,018 |
2,019 |
1,998 |
2,002 |
-0.50% |
23,000 |
| 2025/2/14 |
2,010 |
2,019 |
2,004 |
2,012 |
+0.10% |
14,500 |
| 2025/2/13 |
2,000 |
2,012 |
2,000 |
2,010 |
+0.50% |
21,500 |
| 2025/2/12 |
2,025 |
2,042 |
1,998 |
2,000 |
-2.53% |
69,500 |
| 2025/2/10 |
1,972 |
2,145 |
1,972 |
2,052 |
+4.59% |
130,500 |
| 2025/2/7 |
1,972 |
1,980 |
1,961 |
1,962 |
-0.51% |
14,600 |
| 2025/2/6 |
1,972 |
1,978 |
1,966 |
1,972 |
+0.31% |
7,500 |
| 2025/2/5 |
1,963 |
1,975 |
1,958 |
1,966 |
+0.51% |
11,700 |
| 2025/2/4 |
1,974 |
1,975 |
1,956 |
1,956 |
-0.41% |
10,700 |
| 2025/2/3 |
1,969 |
1,971 |
1,952 |
1,964 |
-0.10% |
21,800 |
| 2025/1/31 |
1,971 |
1,971 |
1,952 |
1,966 |
+0.05% |
14,400 |
| 2025/1/30 |
1,961 |
1,966 |
1,950 |
1,965 |
+0.51% |
17,600 |
| 2025/1/29 |
1,957 |
1,966 |
1,940 |
1,955 |
+0.77% |
11,000 |
| 2025/1/28 |
1,926 |
1,950 |
1,926 |
1,940 |
+1.20% |
12,900 |
| 2025/1/27 |
1,918 |
1,925 |
1,912 |
1,917 |
+0.26% |
10,000 |
| 2025/1/24 |
1,913 |
1,920 |
1,912 |
1,912 |
+0.00% |
8,700 |
| 2025/1/23 |
1,922 |
1,922 |
1,908 |
1,912 |
-0.57% |
10,700 |
| 2025/1/22 |
1,912 |
1,925 |
1,912 |
1,923 |
+0.37% |
7,900 |
| 2025/1/21 |
1,920 |
1,920 |
1,909 |
1,916 |
+0.05% |
8,800 |
| 2025/1/20 |
1,924 |
1,926 |
1,911 |
1,915 |
+0.79% |
9,100 |
| 2025/1/17 |
1,901 |
1,906 |
1,895 |
1,900 |
-0.16% |
16,400 |
| 2025/1/16 |
1,914 |
1,923 |
1,901 |
1,903 |
-0.78% |
13,700 |
| 2025/1/15 |
1,917 |
1,922 |
1,912 |
1,918 |
+0.05% |
9,900 |
|
