| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,348 |
2,355 |
2,331 |
2,347 |
-0.04% |
45,300 |
| 2025/7/11 |
2,313 |
2,360 |
2,313 |
2,348 |
+1.51% |
113,900 |
| 2025/7/10 |
2,320 |
2,323 |
2,305 |
2,313 |
+0.43% |
66,600 |
| 2025/7/9 |
2,265 |
2,308 |
2,257 |
2,303 |
+1.90% |
83,600 |
| 2025/7/8 |
2,240 |
2,265 |
2,234 |
2,260 |
+0.76% |
59,300 |
| 2025/7/7 |
2,267 |
2,267 |
2,236 |
2,243 |
-1.19% |
54,100 |
| 2025/7/4 |
2,250 |
2,274 |
2,241 |
2,270 |
+1.57% |
63,400 |
| 2025/7/3 |
2,238 |
2,246 |
2,218 |
2,235 |
+0.31% |
65,400 |
| 2025/7/2 |
2,202 |
2,240 |
2,202 |
2,228 |
-0.40% |
69,300 |
| 2025/7/1 |
2,251 |
2,255 |
2,219 |
2,237 |
-0.53% |
60,800 |
| 2025/6/30 |
2,260 |
2,284 |
2,247 |
2,249 |
-0.27% |
98,900 |
| 2025/6/27 |
2,239 |
2,268 |
2,236 |
2,255 |
+1.39% |
97,200 |
| 2025/6/26 |
2,198 |
2,230 |
2,190 |
2,224 |
+1.55% |
74,000 |
| 2025/6/25 |
2,171 |
2,199 |
2,155 |
2,190 |
+0.97% |
103,700 |
| 2025/6/24 |
2,150 |
2,173 |
2,150 |
2,169 |
+1.64% |
61,900 |
| 2025/6/23 |
2,120 |
2,138 |
2,105 |
2,134 |
-0.23% |
121,800 |
| 2025/6/20 |
2,156 |
2,170 |
2,139 |
2,139 |
-0.79% |
58,700 |
| 2025/6/19 |
2,151 |
2,170 |
2,148 |
2,156 |
-0.42% |
62,700 |
| 2025/6/18 |
2,150 |
2,182 |
2,150 |
2,165 |
+0.65% |
79,300 |
| 2025/6/17 |
2,124 |
2,163 |
2,122 |
2,151 |
+1.65% |
87,600 |
| 2025/6/16 |
2,112 |
2,122 |
2,101 |
2,116 |
+0.76% |
63,800 |
| 2025/6/13 |
2,108 |
2,117 |
2,094 |
2,100 |
-0.90% |
82,900 |
| 2025/6/12 |
2,120 |
2,124 |
2,110 |
2,119 |
-0.09% |
30,300 |
| 2025/6/11 |
2,134 |
2,134 |
2,110 |
2,121 |
-0.28% |
38,200 |
| 2025/6/10 |
2,156 |
2,169 |
2,126 |
2,127 |
-1.02% |
60,400 |
| 2025/6/9 |
2,129 |
2,155 |
2,129 |
2,149 |
+1.42% |
58,500 |
| 2025/6/6 |
2,108 |
2,123 |
2,108 |
2,119 |
+0.62% |
68,600 |
| 2025/6/5 |
2,108 |
2,133 |
2,103 |
2,106 |
-1.17% |
86,900 |
| 2025/6/4 |
2,109 |
2,135 |
2,109 |
2,131 |
+0.85% |
82,200 |
| 2025/6/3 |
2,121 |
2,123 |
2,105 |
2,113 |
-0.56% |
37,100 |
| 2025/6/2 |
2,124 |
2,125 |
2,105 |
2,125 |
-0.38% |
42,500 |
| 2025/5/30 |
2,109 |
2,136 |
2,104 |
2,133 |
-0.14% |
34,500 |
| 2025/5/29 |
2,121 |
2,146 |
2,120 |
2,136 |
+0.99% |
44,400 |
| 2025/5/28 |
2,139 |
2,140 |
2,115 |
2,115 |
+0.24% |
97,900 |
| 2025/5/27 |
2,098 |
2,110 |
2,094 |
2,110 |
+0.91% |
65,600 |
| 2025/5/26 |
2,080 |
2,098 |
2,080 |
2,091 |
+0.24% |
40,700 |
| 2025/5/23 |
2,083 |
2,102 |
2,083 |
2,086 |
+0.24% |
35,700 |
| 2025/5/22 |
2,061 |
2,086 |
2,053 |
2,081 |
-0.29% |
43,000 |
| 2025/5/21 |
2,075 |
2,102 |
2,075 |
2,087 |
+0.63% |
57,700 |
| 2025/5/20 |
2,095 |
2,115 |
2,070 |
2,074 |
-0.81% |
70,400 |
| 2025/5/19 |
2,089 |
2,109 |
2,083 |
2,091 |
-0.71% |
67,600 |
| 2025/5/16 |
2,091 |
2,117 |
2,082 |
2,106 |
+0.14% |
86,500 |
| 2025/5/15 |
2,102 |
2,118 |
2,091 |
2,103 |
-1.04% |
75,800 |
| 2025/5/14 |
2,099 |
2,128 |
2,082 |
2,125 |
+1.09% |
91,900 |
| 2025/5/13 |
2,110 |
2,127 |
2,096 |
2,102 |
+0.29% |
82,800 |
| 2025/5/12 |
2,075 |
2,098 |
2,065 |
2,096 |
+1.50% |
112,200 |
| 2025/5/9 |
2,043 |
2,076 |
2,043 |
2,065 |
+1.28% |
99,700 |
| 2025/5/8 |
2,049 |
2,053 |
2,021 |
2,039 |
-0.49% |
101,000 |
| 2025/5/7 |
2,040 |
2,050 |
2,028 |
2,049 |
+0.00% |
109,600 |
| 2025/5/2 |
2,061 |
2,076 |
2,046 |
2,049 |
-0.53% |
130,000 |
| 2025/5/1 |
2,071 |
2,093 |
2,054 |
2,060 |
-1.58% |
170,500 |
| 2025/4/30 |
2,099 |
2,105 |
2,072 |
2,093 |
-0.66% |
211,300 |
| 2025/4/28 |
2,123 |
2,130 |
2,068 |
2,107 |
+4.15% |
429,800 |
| 2025/4/25 |
2,308 |
2,389 |
1,981 |
2,023 |
-11.47% |
949,500 |
| 2025/4/24 |
2,312 |
2,345 |
2,263 |
2,285 |
-0.65% |
377,000 |
| 2025/4/23 |
2,290 |
2,300 |
2,271 |
2,300 |
+2.00% |
107,500 |
| 2025/4/22 |
2,230 |
2,255 |
2,210 |
2,255 |
+1.76% |
85,200 |
| 2025/4/21 |
2,226 |
2,244 |
2,200 |
2,216 |
+1.09% |
155,000 |
| 2025/4/18 |
2,159 |
2,192 |
2,153 |
2,192 |
+2.14% |
49,000 |
| 2025/4/17 |
2,112 |
2,150 |
2,112 |
2,146 |
+1.23% |
43,100 |
| 2025/4/16 |
2,165 |
2,165 |
2,104 |
2,120 |
-1.53% |
55,000 |
| 2025/4/15 |
2,176 |
2,178 |
2,147 |
2,153 |
+0.47% |
55,500 |
| 2025/4/14 |
2,150 |
2,165 |
2,123 |
2,143 |
+0.75% |
76,000 |
| 2025/4/11 |
2,075 |
2,127 |
2,030 |
2,127 |
-1.53% |
138,200 |
| 2025/4/10 |
2,213 |
2,213 |
2,148 |
2,160 |
+9.48% |
142,100 |
| 2025/4/9 |
2,000 |
2,003 |
1,936 |
1,973 |
-4.08% |
187,900 |
| 2025/4/8 |
2,001 |
2,122 |
1,999 |
2,057 |
+11.01% |
169,600 |
| 2025/4/7 |
1,800 |
1,910 |
1,800 |
1,853 |
-11.59% |
260,200 |
| 2025/4/4 |
2,161 |
2,169 |
2,046 |
2,096 |
-7.30% |
198,600 |
| 2025/4/3 |
2,298 |
2,331 |
2,235 |
2,261 |
-5.71% |
213,700 |
| 2025/4/2 |
2,430 |
2,437 |
2,380 |
2,398 |
-1.32% |
87,900 |
| 2025/4/1 |
2,415 |
2,459 |
2,375 |
2,430 |
+1.00% |
141,000 |
| 2025/3/31 |
2,446 |
2,475 |
2,406 |
2,406 |
-3.61% |
190,100 |
| 2025/3/28 |
2,421 |
2,509 |
2,420 |
2,496 |
-2.92% |
228,000 |
| 2025/3/27 |
2,560 |
2,580 |
2,531 |
2,571 |
+0.67% |
288,600 |
| 2025/3/26 |
2,544 |
2,576 |
2,527 |
2,554 |
+0.47% |
319,000 |
| 2025/3/25 |
2,571 |
2,577 |
2,532 |
2,542 |
-0.70% |
167,600 |
| 2025/3/24 |
2,600 |
2,618 |
2,558 |
2,560 |
+1.95% |
353,200 |
| 2025/3/21 |
2,501 |
2,523 |
2,485 |
2,511 |
+0.44% |
96,500 |
| 2025/3/19 |
2,470 |
2,512 |
2,468 |
2,500 |
+1.05% |
54,200 |
| 2025/3/18 |
2,470 |
2,497 |
2,470 |
2,474 |
+0.61% |
62,400 |
| 2025/3/17 |
2,448 |
2,478 |
2,443 |
2,459 |
+1.49% |
56,600 |
| 2025/3/14 |
2,433 |
2,458 |
2,423 |
2,423 |
-0.41% |
81,900 |
| 2025/3/13 |
2,442 |
2,454 |
2,430 |
2,433 |
-0.04% |
58,100 |
| 2025/3/12 |
2,384 |
2,460 |
2,384 |
2,434 |
+1.33% |
100,900 |
| 2025/3/11 |
2,388 |
2,406 |
2,371 |
2,402 |
-1.40% |
141,000 |
| 2025/3/10 |
2,440 |
2,477 |
2,436 |
2,436 |
-1.30% |
94,000 |
| 2025/3/7 |
2,491 |
2,497 |
2,450 |
2,468 |
-2.10% |
87,800 |
| 2025/3/6 |
2,535 |
2,535 |
2,503 |
2,521 |
+0.72% |
46,300 |
| 2025/3/5 |
2,514 |
2,520 |
2,488 |
2,503 |
+0.20% |
42,500 |
| 2025/3/4 |
2,527 |
2,530 |
2,482 |
2,498 |
-1.07% |
46,600 |
| 2025/3/3 |
2,527 |
2,537 |
2,498 |
2,525 |
+1.53% |
61,700 |
| 2025/2/28 |
2,488 |
2,496 |
2,460 |
2,487 |
-0.64% |
61,300 |
| 2025/2/27 |
2,487 |
2,507 |
2,465 |
2,503 |
+1.13% |
51,600 |
| 2025/2/26 |
2,461 |
2,475 |
2,431 |
2,475 |
-0.16% |
87,000 |
| 2025/2/25 |
2,478 |
2,487 |
2,460 |
2,479 |
-0.64% |
64,600 |
| 2025/2/21 |
2,510 |
2,542 |
2,491 |
2,495 |
-1.54% |
62,200 |
| 2025/2/20 |
2,576 |
2,582 |
2,511 |
2,534 |
-1.63% |
87,700 |
| 2025/2/19 |
2,617 |
2,620 |
2,573 |
2,576 |
-1.38% |
74,900 |
| 2025/2/18 |
2,562 |
2,617 |
2,546 |
2,612 |
+2.35% |
112,900 |
| 2025/2/17 |
2,579 |
2,584 |
2,532 |
2,552 |
+1.88% |
107,600 |
| 2025/2/14 |
2,511 |
2,535 |
2,505 |
2,505 |
+0.20% |
58,800 |
| 2025/2/13 |
2,462 |
2,506 |
2,462 |
2,500 |
+1.54% |
63,300 |
| 2025/2/12 |
2,471 |
2,471 |
2,446 |
2,462 |
+0.29% |
54,600 |
| 2025/2/10 |
2,452 |
2,471 |
2,435 |
2,455 |
+0.12% |
48,400 |
| 2025/2/7 |
2,500 |
2,500 |
2,452 |
2,452 |
-1.21% |
42,700 |
| 2025/2/6 |
2,490 |
2,515 |
2,481 |
2,482 |
+0.00% |
56,000 |
| 2025/2/5 |
2,470 |
2,503 |
2,470 |
2,482 |
+0.94% |
55,400 |
| 2025/2/4 |
2,482 |
2,485 |
2,446 |
2,459 |
+0.24% |
63,800 |
| 2025/2/3 |
2,485 |
2,485 |
2,415 |
2,453 |
-1.57% |
179,600 |
| 2025/1/31 |
2,490 |
2,508 |
2,486 |
2,492 |
-0.56% |
74,000 |
| 2025/1/30 |
2,501 |
2,518 |
2,472 |
2,506 |
+0.20% |
92,100 |
| 2025/1/29 |
2,455 |
2,536 |
2,444 |
2,501 |
+2.88% |
242,200 |
| 2025/1/28 |
2,476 |
2,521 |
2,417 |
2,431 |
-3.76% |
325,300 |
| 2025/1/27 |
2,320 |
2,559 |
2,307 |
2,526 |
+13.58% |
972,000 |
| 2025/1/24 |
2,234 |
2,240 |
2,221 |
2,224 |
-0.04% |
50,300 |
| 2025/1/23 |
2,248 |
2,250 |
2,225 |
2,225 |
-1.02% |
48,800 |
| 2025/1/22 |
2,254 |
2,267 |
2,245 |
2,248 |
+0.67% |
51,600 |
| 2025/1/21 |
2,225 |
2,236 |
2,210 |
2,233 |
+0.68% |
44,900 |
| 2025/1/20 |
2,203 |
2,228 |
2,200 |
2,218 |
+1.19% |
42,100 |
| 2025/1/17 |
2,180 |
2,192 |
2,165 |
2,192 |
+0.27% |
35,100 |
| 2025/1/16 |
2,185 |
2,206 |
2,184 |
2,186 |
+0.09% |
51,900 |
| 2025/1/15 |
2,178 |
2,195 |
2,169 |
2,184 |
+0.28% |
69,200 |
|
