日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
2,156 |
2,167 |
2,130 |
2,166 |
-0.23% |
220,300 |
2025/7/14 |
2,133 |
2,181 |
2,101 |
2,171 |
+1.26% |
346,700 |
2025/7/11 |
2,158 |
2,211 |
2,134 |
2,144 |
-0.46% |
376,800 |
2025/7/10 |
2,160 |
2,190 |
2,121 |
2,154 |
+0.89% |
519,600 |
2025/7/9 |
1,995 |
2,164 |
1,995 |
2,135 |
+8.76% |
892,200 |
2025/7/8 |
1,965 |
1,997 |
1,962 |
1,963 |
+0.05% |
284,100 |
2025/7/7 |
2,032 |
2,057 |
1,960 |
1,962 |
-4.29% |
253,100 |
2025/7/4 |
2,072 |
2,077 |
2,023 |
2,050 |
-0.73% |
236,400 |
2025/7/3 |
2,063 |
2,095 |
2,051 |
2,065 |
+0.19% |
218,800 |
2025/7/2 |
2,051 |
2,085 |
2,032 |
2,061 |
-1.25% |
244,400 |
2025/7/1 |
2,150 |
2,169 |
2,040 |
2,087 |
-2.34% |
416,300 |
2025/6/30 |
2,150 |
2,231 |
2,133 |
2,137 |
+0.94% |
579,300 |
2025/6/27 |
2,135 |
2,150 |
2,068 |
2,117 |
+1.53% |
2,058,200 |
2025/6/26 |
2,007.5 |
2,107.5 |
2,007.5 |
2,085 |
+4.38% |
154,200 |
2025/6/25 |
2,000 |
2,012.5 |
1,972.5 |
1,997.5 |
+0.25% |
70,500 |
2025/6/24 |
1,995 |
2,017.5 |
1,975 |
1,992.5 |
+1.01% |
118,600 |
2025/6/23 |
2,045 |
2,062.5 |
1,970 |
1,972.5 |
-4.01% |
114,200 |
2025/6/20 |
2,072.5 |
2,100 |
2,050 |
2,055 |
-1.56% |
181,500 |
2025/6/19 |
2,082.5 |
2,095 |
2,062.5 |
2,087.5 |
+1.09% |
91,500 |
2025/6/18 |
2,047.5 |
2,102.5 |
2,017.5 |
2,065 |
+0.36% |
141,700 |
2025/6/17 |
2,040 |
2,070 |
2,030 |
2,057.5 |
+0.24% |
78,200 |
2025/6/16 |
2,047.5 |
2,097.5 |
2,042.5 |
2,052.5 |
+1.36% |
146,100 |
2025/6/13 |
2,060 |
2,072.5 |
2,010 |
2,025 |
-1.58% |
104,300 |
2025/6/12 |
2,075 |
2,087.5 |
1,987.5 |
2,057.5 |
-1.44% |
164,900 |
2025/6/11 |
2,075 |
2,112.5 |
2,060 |
2,087.5 |
+1.21% |
127,900 |
2025/6/10 |
2,030 |
2,062.5 |
2,010 |
2,062.5 |
+1.60% |
101,900 |
2025/6/9 |
2,012.5 |
2,042.5 |
1,980 |
2,030 |
+0.74% |
134,400 |
2025/6/6 |
1,940 |
2,025 |
1,940 |
2,015 |
+3.47% |
128,300 |
2025/6/5 |
1,967.5 |
1,982.5 |
1,902.5 |
1,947.5 |
-2.14% |
125,200 |
2025/6/4 |
1,945 |
1,992.5 |
1,937.5 |
1,990 |
+1.53% |
149,700 |
2025/6/3 |
1,897.5 |
1,980 |
1,882.5 |
1,960 |
+3.43% |
202,400 |
2025/6/2 |
1,865 |
1,910 |
1,855 |
1,895 |
+1.47% |
121,100 |
2025/5/30 |
1,867.5 |
1,890 |
1,857.5 |
1,867.5 |
+0.13% |
344,200 |
2025/5/29 |
1,832.5 |
1,885 |
1,832.5 |
1,865 |
+1.63% |
158,900 |
2025/5/28 |
1,857.5 |
1,865 |
1,820 |
1,835 |
-1.21% |
163,400 |
2025/5/27 |
1,867.5 |
1,882.5 |
1,852.5 |
1,857.5 |
-0.93% |
97,900 |
2025/5/26 |
1,877.5 |
1,890 |
1,842.5 |
1,875 |
-0.27% |
248,300 |
2025/5/23 |
1,910 |
1,915 |
1,877.5 |
1,880 |
-0.66% |
167,100 |
2025/5/22 |
1,942.5 |
1,982.5 |
1,880 |
1,892.5 |
-2.32% |
208,400 |
2025/5/21 |
1,927.5 |
1,980 |
1,920 |
1,937.5 |
+0.26% |
169,800 |
2025/5/20 |
1,962.5 |
1,965 |
1,920 |
1,932.5 |
-0.51% |
167,200 |
2025/5/19 |
1,940 |
1,952.5 |
1,902.5 |
1,942.5 |
+0.00% |
130,700 |
2025/5/16 |
2,137.5 |
2,152.5 |
1,890 |
1,942.5 |
-8.26% |
454,600 |
2025/5/15 |
2,077.5 |
2,125 |
2,077.5 |
2,117.5 |
+1.19% |
93,800 |
2025/5/14 |
2,135 |
2,145 |
2,072.5 |
2,092.5 |
-3.68% |
107,600 |
2025/5/13 |
2,087.5 |
2,195 |
2,077.5 |
2,172.5 |
+3.33% |
143,200 |
2025/5/12 |
2,000 |
2,102.5 |
1,980 |
2,102.5 |
+4.73% |
243,200 |
2025/5/9 |
2,045 |
2,082.5 |
2,000 |
2,007.5 |
-2.90% |
131,400 |
2025/5/8 |
2,155 |
2,185 |
2,060 |
2,067.5 |
-3.16% |
222,400 |
2025/5/7 |
2,117.5 |
2,160 |
2,115 |
2,135 |
+1.30% |
74,100 |
2025/5/2 |
2,077.5 |
2,120 |
2,075 |
2,107.5 |
+0.12% |
99,700 |
2025/5/1 |
2,075 |
2,155 |
2,075 |
2,105 |
+0.12% |
175,800 |
2025/4/30 |
2,200 |
2,215 |
2,095 |
2,102.5 |
-5.19% |
358,700 |
2025/4/28 |
2,060 |
2,235 |
2,017.5 |
2,217.5 |
+16.10% |
811,000 |
2025/4/25 |
1,987.5 |
2,125 |
1,845 |
1,910 |
-4.26% |
554,900 |
2025/4/24 |
1,995 |
2,055 |
1,987.5 |
1,995 |
+0.88% |
155,500 |
2025/4/23 |
1,975 |
1,992.5 |
1,955 |
1,977.5 |
+1.15% |
99,200 |
2025/4/22 |
1,910 |
1,957.5 |
1,910 |
1,955 |
+0.90% |
49,200 |
2025/4/21 |
1,932.5 |
1,955 |
1,912.5 |
1,937.5 |
+0.26% |
72,200 |
2025/4/18 |
1,900 |
1,940 |
1,887.5 |
1,932.5 |
+2.25% |
64,800 |
2025/4/17 |
1,862.5 |
1,897.5 |
1,857.5 |
1,890 |
+0.67% |
50,600 |
2025/4/16 |
1,870 |
1,877.5 |
1,845 |
1,877.5 |
+0.54% |
73,800 |
2025/4/15 |
1,832.5 |
1,877.5 |
1,832.5 |
1,867.5 |
+3.32% |
86,600 |
2025/4/14 |
1,797.5 |
1,822.5 |
1,787.5 |
1,807.5 |
+0.56% |
50,800 |
2025/4/11 |
1,752.5 |
1,807.5 |
1,725 |
1,797.5 |
-0.14% |
111,600 |
2025/4/10 |
1,787.5 |
1,817.5 |
1,755 |
1,800 |
+9.09% |
124,200 |
2025/4/9 |
1,700 |
1,700 |
1,612.5 |
1,650 |
-4.35% |
181,500 |
2025/4/8 |
1,657.5 |
1,760 |
1,657.5 |
1,725 |
+7.31% |
168,100 |
2025/4/7 |
1,600 |
1,647.5 |
1,565 |
1,607.5 |
-6.81% |
193,300 |
2025/4/4 |
1,725 |
1,750 |
1,667.5 |
1,725 |
-2.95% |
182,200 |
2025/4/3 |
1,725 |
1,777.5 |
1,705 |
1,777.5 |
-0.70% |
156,200 |
2025/4/2 |
1,795 |
1,815 |
1,762.5 |
1,790 |
-0.28% |
90,700 |
2025/4/1 |
1,752.5 |
1,847.5 |
1,752.5 |
1,795 |
+2.43% |
175,500 |
2025/3/31 |
1,687.5 |
1,767.5 |
1,622.5 |
1,752.5 |
+2.34% |
239,900 |
2025/3/28 |
1,810 |
1,845 |
1,705 |
1,712.5 |
-4.86% |
143,000 |
2025/3/27 |
1,782.5 |
1,822.5 |
1,777.5 |
1,800 |
+0.98% |
131,800 |
2025/3/26 |
1,830 |
1,852.5 |
1,777.5 |
1,782.5 |
-2.60% |
131,800 |
2025/3/25 |
1,977.5 |
1,977.5 |
1,817.5 |
1,830 |
-6.63% |
390,700 |
2025/3/24 |
2,000 |
2,002.5 |
1,942.5 |
1,960 |
-0.51% |
124,300 |
2025/3/21 |
1,975 |
2,040 |
1,920 |
1,970 |
-0.63% |
241,100 |
2025/3/19 |
1,850 |
2,010 |
1,850 |
1,982.5 |
+8.93% |
251,400 |
2025/3/18 |
1,800 |
1,825 |
1,792.5 |
1,820 |
+0.14% |
60,500 |
2025/3/17 |
1,780 |
1,817.5 |
1,745 |
1,817.5 |
+2.54% |
70,900 |
2025/3/14 |
1,752.5 |
1,775 |
1,725 |
1,772.5 |
+1.14% |
62,200 |
2025/3/13 |
1,742.5 |
1,782.5 |
1,742.5 |
1,752.5 |
+1.01% |
73,300 |
2025/3/12 |
1,732.5 |
1,762.5 |
1,725 |
1,735 |
+0.14% |
53,200 |
2025/3/11 |
1,730 |
1,755 |
1,702.5 |
1,732.5 |
-1.56% |
91,300 |
2025/3/10 |
1,837.5 |
1,847.5 |
1,760 |
1,760 |
-4.99% |
103,700 |
2025/3/7 |
1,887.5 |
1,902.5 |
1,837.5 |
1,852.5 |
-2.50% |
147,800 |
2025/3/6 |
1,837.5 |
1,907.5 |
1,830 |
1,900 |
+4.54% |
148,800 |
2025/3/5 |
1,755 |
1,832.5 |
1,755 |
1,817.5 |
+4.60% |
138,400 |
2025/3/4 |
1,752.5 |
1,757.5 |
1,707.5 |
1,737.5 |
-0.14% |
178,200 |
2025/3/3 |
1,775 |
1,832.5 |
1,727.5 |
1,740 |
-1.97% |
238,700 |
2025/2/28 |
1,677.5 |
1,837.5 |
1,640 |
1,775 |
+5.03% |
460,400 |
2025/2/27 |
1,947.5 |
1,980 |
1,675 |
1,690 |
-13.22% |
399,100 |
2025/2/26 |
1,817.5 |
1,987.5 |
1,817.5 |
1,947.5 |
+7.01% |
385,200 |
2025/2/25 |
1,775 |
1,857.5 |
1,772.5 |
1,820 |
+0.55% |
133,100 |
2025/2/21 |
1,782.5 |
1,835 |
1,775 |
1,810 |
+0.84% |
115,800 |
2025/2/20 |
1,800 |
1,872.5 |
1,785 |
1,795 |
+0.28% |
135,200 |
2025/2/19 |
1,817.5 |
1,852.5 |
1,780 |
1,790 |
-2.45% |
159,900 |
2025/2/18 |
1,840 |
1,855 |
1,772.5 |
1,835 |
-0.27% |
158,100 |
2025/2/17 |
1,775 |
1,845 |
1,767.5 |
1,840 |
+6.05% |
211,000 |
2025/2/14 |
1,737.5 |
1,762.5 |
1,727.5 |
1,735 |
-0.14% |
136,600 |
2025/2/13 |
1,692.5 |
1,737.5 |
1,692.5 |
1,737.5 |
+2.36% |
67,300 |
2025/2/12 |
1,690 |
1,710 |
1,662.5 |
1,697.5 |
+0.59% |
103,700 |
2025/2/10 |
1,697.5 |
1,712.5 |
1,667.5 |
1,687.5 |
-0.74% |
165,600 |
2025/2/7 |
1,700 |
1,747.5 |
1,695 |
1,700 |
-0.15% |
118,200 |
2025/2/6 |
1,722.5 |
1,732.5 |
1,682.5 |
1,702.5 |
+0.29% |
96,800 |
2025/2/5 |
1,650 |
1,727.5 |
1,637.5 |
1,697.5 |
+3.35% |
160,600 |
2025/2/4 |
1,680 |
1,710 |
1,625 |
1,642.5 |
-0.30% |
162,100 |
2025/2/3 |
1,660 |
1,717.5 |
1,617.5 |
1,647.5 |
-5.18% |
299,300 |
2025/1/31 |
1,632.5 |
1,747.5 |
1,562.5 |
1,737.5 |
+4.83% |
620,200 |
2025/1/30 |
1,550 |
1,667.5 |
1,532.5 |
1,657.5 |
+6.25% |
306,000 |
2025/1/29 |
1,445 |
1,595 |
1,442.5 |
1,560 |
+7.59% |
285,100 |
2025/1/28 |
1,425 |
1,487.5 |
1,422.5 |
1,450 |
+1.22% |
161,500 |
2025/1/27 |
1,375 |
1,435 |
1,375 |
1,432.5 |
+5.33% |
126,300 |
2025/1/24 |
1,350 |
1,370 |
1,335 |
1,360 |
+0.74% |
103,600 |
2025/1/23 |
1,325 |
1,350 |
1,325 |
1,350 |
+2.27% |
53,700 |
2025/1/22 |
1,297.5 |
1,327.5 |
1,295 |
1,320 |
+2.33% |
52,600 |
2025/1/21 |
1,275 |
1,290 |
1,260 |
1,290 |
+1.78% |
36,600 |
2025/1/20 |
1,292.5 |
1,295 |
1,267.5 |
1,267.5 |
-1.36% |
27,300 |
2025/1/17 |
1,272.5 |
1,287.5 |
1,260 |
1,285 |
+0.78% |
26,400 |
2025/1/16 |
1,280 |
1,280 |
1,260 |
1,275 |
-0.20% |
27,100 |
|