| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,256 |
2,256 |
2,227 |
2,243 |
-0.58% |
19,500 |
| 2025/7/11 |
2,270 |
2,295 |
2,250 |
2,256 |
-0.62% |
24,900 |
| 2025/7/10 |
2,303 |
2,305 |
2,269 |
2,270 |
-1.39% |
26,000 |
| 2025/7/9 |
2,273 |
2,311 |
2,270 |
2,302 |
+1.95% |
64,600 |
| 2025/7/8 |
2,224 |
2,260 |
2,213 |
2,258 |
+1.53% |
36,600 |
| 2025/7/7 |
2,212 |
2,240 |
2,199 |
2,224 |
+0.59% |
36,500 |
| 2025/7/4 |
2,202 |
2,234 |
2,191 |
2,211 |
+0.09% |
77,900 |
| 2025/7/3 |
2,212 |
2,228 |
2,190 |
2,209 |
-0.09% |
39,500 |
| 2025/7/2 |
2,180 |
2,235 |
2,159 |
2,211 |
+1.42% |
105,100 |
| 2025/7/1 |
2,170 |
2,190 |
2,142 |
2,180 |
+1.11% |
33,700 |
| 2025/6/30 |
2,159 |
2,184 |
2,130 |
2,156 |
+0.75% |
74,500 |
| 2025/6/27 |
2,129 |
2,147 |
2,120 |
2,140 |
+0.42% |
61,300 |
| 2025/6/26 |
2,146 |
2,146 |
2,107 |
2,131 |
-0.65% |
54,200 |
| 2025/6/25 |
2,158 |
2,165 |
2,143 |
2,145 |
-0.60% |
20,900 |
| 2025/6/24 |
2,178 |
2,180 |
2,157 |
2,158 |
-0.42% |
24,700 |
| 2025/6/23 |
2,169 |
2,181 |
2,141 |
2,167 |
-0.23% |
30,400 |
| 2025/6/20 |
2,184 |
2,189 |
2,172 |
2,172 |
-1.00% |
29,100 |
| 2025/6/19 |
2,180 |
2,195 |
2,151 |
2,194 |
+1.01% |
34,200 |
| 2025/6/18 |
2,165 |
2,191 |
2,163 |
2,172 |
+0.14% |
27,200 |
| 2025/6/17 |
2,204 |
2,209 |
2,165 |
2,169 |
-1.59% |
52,700 |
| 2025/6/16 |
2,131 |
2,235 |
2,122 |
2,204 |
+3.43% |
108,800 |
| 2025/6/13 |
2,150 |
2,150 |
2,121 |
2,131 |
-1.11% |
40,400 |
| 2025/6/12 |
2,194 |
2,200 |
2,149 |
2,155 |
-1.60% |
37,800 |
| 2025/6/11 |
2,144 |
2,204 |
2,117 |
2,190 |
+2.15% |
58,100 |
| 2025/6/10 |
2,165 |
2,180 |
2,144 |
2,144 |
-0.56% |
28,100 |
| 2025/6/9 |
2,180 |
2,192 |
2,155 |
2,156 |
-0.69% |
21,600 |
| 2025/6/6 |
2,162 |
2,190 |
2,162 |
2,171 |
+1.02% |
26,400 |
| 2025/6/5 |
2,141 |
2,157 |
2,132 |
2,149 |
-0.37% |
53,300 |
| 2025/6/4 |
2,183 |
2,183 |
2,147 |
2,157 |
-1.15% |
57,200 |
| 2025/6/3 |
2,210 |
2,215 |
2,175 |
2,182 |
-1.89% |
55,700 |
| 2025/6/2 |
2,238 |
2,258 |
2,217 |
2,224 |
-0.13% |
31,900 |
| 2025/5/30 |
2,215 |
2,236 |
2,208 |
2,227 |
+0.54% |
39,300 |
| 2025/5/29 |
2,227 |
2,237 |
2,205 |
2,215 |
-0.76% |
42,400 |
| 2025/5/28 |
2,213 |
2,250 |
2,186 |
2,232 |
+1.69% |
95,600 |
| 2025/5/27 |
2,214 |
2,220 |
2,179 |
2,195 |
-0.50% |
59,300 |
| 2025/5/26 |
2,212 |
2,219 |
2,165 |
2,206 |
+1.89% |
85,700 |
| 2025/5/23 |
2,090 |
2,182 |
2,088 |
2,165 |
+3.19% |
113,400 |
| 2025/5/22 |
2,108 |
2,127 |
2,091 |
2,098 |
-1.50% |
33,600 |
| 2025/5/21 |
2,121 |
2,148 |
2,110 |
2,130 |
+1.19% |
54,700 |
| 2025/5/20 |
2,122 |
2,122 |
2,080 |
2,105 |
+0.62% |
46,000 |
| 2025/5/19 |
2,026 |
2,103 |
2,020 |
2,092 |
+0.97% |
100,300 |
| 2025/5/16 |
2,016 |
2,100 |
1,980 |
2,072 |
+2.52% |
231,200 |
| 2025/5/15 |
2,015 |
2,036 |
1,998 |
2,021 |
-0.49% |
80,400 |
| 2025/5/14 |
2,050 |
2,135 |
2,020 |
2,031 |
-1.12% |
222,900 |
| 2025/5/13 |
2,105 |
2,122 |
2,000 |
2,054 |
-1.91% |
225,600 |
| 2025/5/12 |
2,050 |
2,094 |
2,039 |
2,094 |
+2.75% |
69,700 |
| 2025/5/9 |
2,018 |
2,050 |
2,005 |
2,038 |
+0.99% |
38,700 |
| 2025/5/8 |
2,014 |
2,050 |
2,009 |
2,018 |
+0.20% |
52,500 |
| 2025/5/7 |
2,022 |
2,022 |
1,992 |
2,014 |
-0.35% |
47,200 |
| 2025/5/2 |
2,002 |
2,030 |
1,999 |
2,021 |
+0.80% |
39,700 |
| 2025/5/1 |
2,050 |
2,055 |
2,003 |
2,005 |
-1.96% |
99,000 |
| 2025/4/30 |
2,053 |
2,053 |
2,011 |
2,045 |
-0.49% |
60,600 |
| 2025/4/28 |
2,024 |
2,073 |
2,024 |
2,055 |
+0.98% |
69,700 |
| 2025/4/25 |
2,028 |
2,053 |
2,019 |
2,035 |
+0.84% |
83,700 |
| 2025/4/24 |
2,084 |
2,094 |
2,015 |
2,018 |
-2.89% |
93,600 |
| 2025/4/23 |
2,027 |
2,080 |
2,018 |
2,078 |
+4.58% |
138,200 |
| 2025/4/22 |
1,968 |
1,990 |
1,957 |
1,987 |
-0.50% |
55,700 |
| 2025/4/21 |
2,025 |
2,036 |
1,988 |
1,997 |
+0.10% |
74,100 |
| 2025/4/18 |
1,933 |
1,995 |
1,917 |
1,995 |
+2.84% |
117,700 |
| 2025/4/17 |
1,920 |
1,948 |
1,920 |
1,940 |
+1.09% |
48,600 |
| 2025/4/16 |
1,946 |
1,946 |
1,913 |
1,919 |
-0.57% |
55,000 |
| 2025/4/15 |
1,957 |
1,988 |
1,926 |
1,930 |
-1.28% |
109,700 |
| 2025/4/14 |
1,919 |
1,973 |
1,914 |
1,955 |
+3.77% |
153,400 |
| 2025/4/11 |
1,824 |
1,884 |
1,815 |
1,884 |
+1.51% |
59,500 |
| 2025/4/10 |
1,864 |
1,876 |
1,826 |
1,856 |
+4.04% |
171,800 |
| 2025/4/9 |
1,789 |
1,813 |
1,741 |
1,784 |
-1.27% |
165,100 |
| 2025/4/8 |
1,738 |
1,874 |
1,738 |
1,807 |
+11.34% |
302,600 |
| 2025/4/7 |
1,613 |
1,662 |
1,575 |
1,623 |
-7.26% |
188,100 |
| 2025/4/4 |
1,793 |
1,793 |
1,707 |
1,750 |
-3.37% |
272,600 |
| 2025/4/3 |
1,760 |
1,825 |
1,750 |
1,811 |
-1.04% |
172,000 |
| 2025/4/2 |
1,860 |
1,868 |
1,820 |
1,830 |
-1.56% |
57,500 |
| 2025/4/1 |
1,868 |
1,896 |
1,858 |
1,859 |
+0.32% |
55,100 |
| 2025/3/31 |
1,860 |
1,880 |
1,827 |
1,853 |
-1.23% |
115,300 |
| 2025/3/28 |
1,871 |
1,912 |
1,863 |
1,876 |
-2.49% |
90,000 |
| 2025/3/27 |
1,918 |
1,925 |
1,890 |
1,924 |
+0.21% |
111,500 |
| 2025/3/26 |
1,886 |
1,920 |
1,858 |
1,920 |
+2.40% |
205,600 |
| 2025/3/25 |
1,869 |
1,895 |
1,863 |
1,875 |
+0.37% |
62,000 |
| 2025/3/24 |
1,897 |
1,910 |
1,867 |
1,868 |
-2.20% |
148,200 |
| 2025/3/21 |
1,930 |
1,957 |
1,907 |
1,910 |
-2.60% |
241,500 |
| 2025/3/19 |
1,801 |
1,986 |
1,801 |
1,961 |
+8.64% |
948,400 |
| 2025/3/18 |
1,798 |
1,806 |
1,792 |
1,805 |
+0.33% |
36,100 |
| 2025/3/17 |
1,787 |
1,809 |
1,779 |
1,799 |
+1.30% |
65,800 |
| 2025/3/14 |
1,780 |
1,784 |
1,767 |
1,776 |
-0.17% |
21,200 |
| 2025/3/13 |
1,800 |
1,810 |
1,771 |
1,779 |
-1.22% |
37,800 |
| 2025/3/12 |
1,815 |
1,820 |
1,800 |
1,801 |
-0.77% |
47,800 |
| 2025/3/11 |
1,760 |
1,834 |
1,748 |
1,815 |
+2.66% |
187,100 |
| 2025/3/10 |
1,776 |
1,786 |
1,760 |
1,768 |
-0.56% |
47,900 |
| 2025/3/7 |
1,751 |
1,800 |
1,735 |
1,778 |
+1.54% |
137,400 |
| 2025/3/6 |
1,750 |
1,768 |
1,749 |
1,751 |
+0.29% |
40,300 |
| 2025/3/5 |
1,750 |
1,754 |
1,744 |
1,746 |
+0.75% |
24,200 |
| 2025/3/4 |
1,748 |
1,748 |
1,716 |
1,733 |
-1.31% |
44,400 |
| 2025/3/3 |
1,774 |
1,778 |
1,751 |
1,756 |
+0.00% |
22,800 |
| 2025/2/28 |
1,759 |
1,761 |
1,727 |
1,756 |
-0.23% |
40,100 |
| 2025/2/27 |
1,741 |
1,766 |
1,738 |
1,760 |
+2.15% |
34,700 |
| 2025/2/26 |
1,731 |
1,741 |
1,712 |
1,723 |
-0.92% |
62,700 |
| 2025/2/25 |
1,738 |
1,756 |
1,730 |
1,739 |
-0.51% |
42,100 |
| 2025/2/21 |
1,730 |
1,760 |
1,729 |
1,748 |
+0.34% |
47,800 |
| 2025/2/20 |
1,753 |
1,761 |
1,738 |
1,742 |
-0.74% |
29,100 |
| 2025/2/19 |
1,758 |
1,772 |
1,754 |
1,755 |
-0.23% |
23,400 |
| 2025/2/18 |
1,781 |
1,781 |
1,759 |
1,759 |
-1.62% |
45,100 |
| 2025/2/17 |
1,797 |
1,812 |
1,787 |
1,788 |
-0.33% |
30,900 |
| 2025/2/14 |
1,819 |
1,820 |
1,784 |
1,794 |
-1.54% |
50,300 |
| 2025/2/13 |
1,811 |
1,825 |
1,800 |
1,822 |
+1.17% |
56,300 |
| 2025/2/12 |
1,798 |
1,821 |
1,795 |
1,801 |
-0.33% |
71,800 |
| 2025/2/10 |
1,774 |
1,830 |
1,747 |
1,807 |
+2.55% |
181,700 |
| 2025/2/7 |
1,751 |
1,774 |
1,751 |
1,762 |
+0.51% |
34,800 |
| 2025/2/6 |
1,754 |
1,762 |
1,744 |
1,753 |
-0.40% |
38,600 |
| 2025/2/5 |
1,772 |
1,772 |
1,728 |
1,760 |
-0.85% |
71,800 |
| 2025/2/4 |
1,754 |
1,780 |
1,738 |
1,775 |
+0.34% |
159,600 |
| 2025/2/3 |
1,715 |
1,777 |
1,703 |
1,769 |
+2.02% |
185,200 |
| 2025/1/31 |
1,673 |
1,743 |
1,663 |
1,734 |
+3.71% |
258,100 |
| 2025/1/30 |
1,650 |
1,672 |
1,632 |
1,672 |
+0.97% |
223,200 |
| 2025/1/29 |
1,639 |
1,663 |
1,635 |
1,656 |
+1.04% |
52,400 |
| 2025/1/28 |
1,615 |
1,642 |
1,615 |
1,639 |
+1.11% |
45,100 |
| 2025/1/27 |
1,624 |
1,627 |
1,614 |
1,621 |
-0.12% |
28,900 |
| 2025/1/24 |
1,603 |
1,627 |
1,601 |
1,623 |
+1.25% |
30,900 |
| 2025/1/23 |
1,623 |
1,623 |
1,603 |
1,603 |
-1.05% |
35,500 |
| 2025/1/22 |
1,611 |
1,623 |
1,607 |
1,620 |
+0.68% |
28,500 |
| 2025/1/21 |
1,612 |
1,613 |
1,603 |
1,609 |
-0.19% |
19,600 |
| 2025/1/20 |
1,622 |
1,627 |
1,605 |
1,612 |
+0.12% |
19,200 |
| 2025/1/17 |
1,596 |
1,613 |
1,590 |
1,610 |
+0.44% |
41,000 |
| 2025/1/16 |
1,620 |
1,620 |
1,594 |
1,603 |
-1.41% |
79,700 |
| 2025/1/15 |
1,630 |
1,634 |
1,611 |
1,626 |
+0.25% |
38,100 |
|
