| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,426 |
2,505 |
2,425 |
2,491 |
+2.64% |
140,500 |
| 2025/7/11 |
2,454 |
2,509 |
2,427 |
2,427 |
-0.49% |
110,900 |
| 2025/7/10 |
2,462 |
2,485 |
2,432 |
2,439 |
-0.57% |
104,300 |
| 2025/7/9 |
2,463 |
2,482 |
2,450 |
2,453 |
-0.41% |
80,400 |
| 2025/7/8 |
2,437 |
2,467 |
2,415 |
2,463 |
+1.07% |
90,700 |
| 2025/7/7 |
2,428 |
2,452 |
2,390 |
2,437 |
+0.45% |
164,100 |
| 2025/7/4 |
2,413 |
2,441 |
2,405 |
2,426 |
+0.79% |
93,300 |
| 2025/7/3 |
2,469 |
2,484 |
2,377 |
2,407 |
-2.51% |
183,400 |
| 2025/7/2 |
2,467 |
2,555 |
2,450 |
2,469 |
-0.72% |
255,300 |
| 2025/7/1 |
2,400 |
2,487 |
2,388 |
2,487 |
+3.50% |
162,500 |
| 2025/6/30 |
2,415 |
2,445 |
2,380 |
2,403 |
+1.61% |
202,300 |
| 2025/6/27 |
2,360 |
2,385 |
2,352 |
2,365 |
+0.34% |
110,900 |
| 2025/6/26 |
2,327 |
2,373 |
2,317 |
2,357 |
+1.42% |
104,900 |
| 2025/6/25 |
2,305 |
2,340 |
2,272 |
2,324 |
+0.35% |
107,000 |
| 2025/6/24 |
2,345 |
2,355 |
2,308 |
2,316 |
+0.48% |
75,600 |
| 2025/6/23 |
2,300 |
2,392 |
2,300 |
2,305 |
-0.09% |
151,400 |
| 2025/6/20 |
2,307 |
2,342 |
2,307 |
2,307 |
-0.26% |
382,200 |
| 2025/6/19 |
2,300 |
2,328 |
2,273 |
2,313 |
+1.18% |
90,500 |
| 2025/6/18 |
2,292 |
2,321 |
2,274 |
2,286 |
-0.31% |
80,600 |
| 2025/6/17 |
2,326 |
2,331 |
2,274 |
2,293 |
-1.46% |
122,600 |
| 2025/6/16 |
2,267 |
2,335 |
2,250 |
2,327 |
+3.84% |
157,100 |
| 2025/6/13 |
2,162 |
2,248 |
2,138 |
2,241 |
+3.18% |
122,400 |
| 2025/6/12 |
2,182 |
2,196 |
2,158 |
2,172 |
-0.46% |
80,500 |
| 2025/6/11 |
2,190 |
2,194 |
2,162 |
2,182 |
-0.73% |
71,800 |
| 2025/6/10 |
2,205 |
2,248 |
2,191 |
2,198 |
-0.90% |
62,400 |
| 2025/6/9 |
2,236 |
2,247 |
2,205 |
2,218 |
-0.14% |
54,700 |
| 2025/6/6 |
2,223 |
2,236 |
2,212 |
2,221 |
+0.59% |
51,600 |
| 2025/6/5 |
2,210 |
2,229 |
2,199 |
2,208 |
-1.03% |
64,400 |
| 2025/6/4 |
2,230 |
2,272 |
2,206 |
2,231 |
+0.09% |
93,100 |
| 2025/6/3 |
2,235 |
2,246 |
2,223 |
2,229 |
-0.93% |
63,700 |
| 2025/6/2 |
2,232 |
2,288 |
2,230 |
2,250 |
+0.18% |
112,400 |
| 2025/5/30 |
2,140 |
2,255 |
2,138 |
2,246 |
+3.36% |
151,000 |
| 2025/5/29 |
2,155 |
2,194 |
2,155 |
2,173 |
+0.98% |
69,900 |
| 2025/5/28 |
2,188 |
2,193 |
2,152 |
2,152 |
-1.24% |
91,200 |
| 2025/5/27 |
2,189 |
2,197 |
2,165 |
2,179 |
-0.46% |
59,800 |
| 2025/5/26 |
2,196 |
2,219 |
2,185 |
2,189 |
-0.32% |
58,600 |
| 2025/5/23 |
2,193 |
2,217 |
2,172 |
2,196 |
+0.92% |
95,200 |
| 2025/5/22 |
2,103 |
2,193 |
2,100 |
2,176 |
+2.30% |
127,300 |
| 2025/5/21 |
2,149 |
2,151 |
2,119 |
2,127 |
-0.56% |
76,500 |
| 2025/5/20 |
2,148 |
2,172 |
2,130 |
2,139 |
-0.42% |
110,000 |
| 2025/5/19 |
2,148 |
2,169 |
2,117 |
2,148 |
-0.19% |
127,100 |
| 2025/5/16 |
2,132 |
2,170 |
2,102 |
2,152 |
+0.51% |
134,300 |
| 2025/5/15 |
2,122 |
2,180 |
2,106 |
2,141 |
+0.52% |
147,000 |
| 2025/5/14 |
2,173 |
2,190 |
2,119 |
2,130 |
-0.70% |
188,400 |
| 2025/5/13 |
2,200 |
2,222 |
2,110 |
2,145 |
-3.25% |
241,100 |
| 2025/5/12 |
2,173 |
2,228 |
2,157 |
2,217 |
+2.02% |
178,900 |
| 2025/5/9 |
2,156 |
2,189 |
2,147 |
2,173 |
+0.32% |
126,200 |
| 2025/5/8 |
2,140 |
2,170 |
2,136 |
2,166 |
+0.46% |
74,400 |
| 2025/5/7 |
2,170 |
2,180 |
2,150 |
2,156 |
-0.46% |
84,700 |
| 2025/5/2 |
2,150 |
2,174 |
2,130 |
2,166 |
+0.70% |
106,800 |
| 2025/5/1 |
2,134 |
2,160 |
2,115 |
2,151 |
+1.70% |
113,300 |
| 2025/4/30 |
2,075 |
2,118 |
2,066 |
2,115 |
+2.52% |
145,000 |
| 2025/4/28 |
2,046 |
2,081 |
2,032 |
2,063 |
+1.83% |
142,300 |
| 2025/4/25 |
2,011 |
2,039 |
1,990 |
2,026 |
+0.75% |
132,800 |
| 2025/4/24 |
2,012 |
2,078 |
1,995 |
2,011 |
+0.20% |
404,900 |
| 2025/4/23 |
1,807 |
2,060 |
1,796 |
2,007 |
+12.56% |
1,366,100 |
| 2025/4/22 |
1,785 |
1,811 |
1,774 |
1,783 |
-0.22% |
51,300 |
| 2025/4/21 |
1,794 |
1,810 |
1,776 |
1,787 |
-2.03% |
73,200 |
| 2025/4/18 |
1,768 |
1,832 |
1,763 |
1,824 |
+3.99% |
92,000 |
| 2025/4/17 |
1,737 |
1,760 |
1,730 |
1,754 |
+0.86% |
57,400 |
| 2025/4/16 |
1,751 |
1,769 |
1,718 |
1,739 |
-1.02% |
84,900 |
| 2025/4/15 |
1,771 |
1,795 |
1,757 |
1,757 |
-0.68% |
74,800 |
| 2025/4/14 |
1,779 |
1,785 |
1,752 |
1,769 |
+0.00% |
67,400 |
| 2025/4/11 |
1,696 |
1,777 |
1,678 |
1,769 |
+1.90% |
147,900 |
| 2025/4/10 |
1,741 |
1,745 |
1,693 |
1,736 |
+7.09% |
151,500 |
| 2025/4/9 |
1,617 |
1,636 |
1,587 |
1,621 |
-1.10% |
138,300 |
| 2025/4/8 |
1,569 |
1,639 |
1,559 |
1,639 |
+9.34% |
116,300 |
| 2025/4/7 |
1,471 |
1,542 |
1,451 |
1,499 |
-5.78% |
273,800 |
| 2025/4/4 |
1,660 |
1,679 |
1,563 |
1,591 |
-6.41% |
187,100 |
| 2025/4/3 |
1,653 |
1,703 |
1,646 |
1,700 |
-2.91% |
134,300 |
| 2025/4/2 |
1,759 |
1,759 |
1,717 |
1,751 |
+0.06% |
97,600 |
| 2025/4/1 |
1,760 |
1,777 |
1,744 |
1,750 |
+0.23% |
80,300 |
| 2025/3/31 |
1,749 |
1,756 |
1,724 |
1,746 |
-2.40% |
138,500 |
| 2025/3/28 |
1,815 |
1,826 |
1,775 |
1,789 |
-3.45% |
172,800 |
| 2025/3/27 |
1,845 |
1,863 |
1,825 |
1,853 |
+0.54% |
285,700 |
| 2025/3/26 |
1,831 |
1,852 |
1,818 |
1,843 |
+0.16% |
166,300 |
| 2025/3/25 |
1,859 |
1,867 |
1,828 |
1,840 |
+0.27% |
131,600 |
| 2025/3/24 |
1,859 |
1,860 |
1,824 |
1,835 |
-0.76% |
145,100 |
| 2025/3/21 |
1,862 |
1,892 |
1,849 |
1,849 |
-1.33% |
279,600 |
| 2025/3/19 |
1,878 |
1,898 |
1,863 |
1,874 |
+0.21% |
139,900 |
| 2025/3/18 |
1,872 |
1,876 |
1,846 |
1,870 |
+0.43% |
155,200 |
| 2025/3/17 |
1,820 |
1,865 |
1,806 |
1,862 |
+2.99% |
166,900 |
| 2025/3/14 |
1,761 |
1,810 |
1,761 |
1,808 |
+3.26% |
156,400 |
| 2025/3/13 |
1,727 |
1,792 |
1,727 |
1,751 |
+0.52% |
227,200 |
| 2025/3/12 |
1,688 |
1,744 |
1,686 |
1,742 |
+3.81% |
170,500 |
| 2025/3/11 |
1,679 |
1,679 |
1,639 |
1,678 |
-0.71% |
150,800 |
| 2025/3/10 |
1,712 |
1,721 |
1,690 |
1,690 |
-1.17% |
127,000 |
| 2025/3/7 |
1,688 |
1,720 |
1,688 |
1,710 |
+0.06% |
105,900 |
| 2025/3/6 |
1,712 |
1,715 |
1,693 |
1,709 |
+1.00% |
98,200 |
| 2025/3/5 |
1,683 |
1,703 |
1,663 |
1,692 |
+0.71% |
100,600 |
| 2025/3/4 |
1,685 |
1,685 |
1,653 |
1,680 |
-1.06% |
102,200 |
| 2025/3/3 |
1,667 |
1,698 |
1,667 |
1,698 |
+2.78% |
126,800 |
| 2025/2/28 |
1,665 |
1,669 |
1,633 |
1,652 |
-1.84% |
175,200 |
| 2025/2/27 |
1,660 |
1,683 |
1,656 |
1,683 |
+1.81% |
124,900 |
| 2025/2/26 |
1,639 |
1,656 |
1,618 |
1,653 |
+0.61% |
121,900 |
| 2025/2/25 |
1,631 |
1,656 |
1,628 |
1,643 |
+0.18% |
120,800 |
| 2025/2/21 |
1,648 |
1,657 |
1,632 |
1,640 |
-0.43% |
93,300 |
| 2025/2/20 |
1,662 |
1,662 |
1,627 |
1,647 |
-1.38% |
204,700 |
| 2025/2/19 |
1,678 |
1,705 |
1,670 |
1,670 |
-0.42% |
145,100 |
| 2025/2/18 |
1,697 |
1,717 |
1,672 |
1,677 |
-1.35% |
152,300 |
| 2025/2/17 |
1,695 |
1,728 |
1,695 |
1,700 |
+0.65% |
157,000 |
| 2025/2/14 |
1,703 |
1,704 |
1,672 |
1,689 |
-0.82% |
250,600 |
| 2025/2/13 |
1,686 |
1,743 |
1,681 |
1,703 |
+1.25% |
411,600 |
| 2025/2/12 |
2,020 |
2,027 |
1,650 |
1,682 |
-11.71% |
1,318,400 |
| 2025/2/10 |
1,882 |
1,919 |
1,881 |
1,905 |
+0.26% |
128,100 |
| 2025/2/7 |
1,900 |
1,938 |
1,871 |
1,900 |
-0.05% |
153,400 |
| 2025/2/6 |
1,888 |
1,957 |
1,888 |
1,901 |
+1.28% |
138,500 |
| 2025/2/5 |
1,887 |
1,896 |
1,842 |
1,877 |
+0.21% |
121,500 |
| 2025/2/4 |
1,930 |
1,944 |
1,870 |
1,873 |
-1.83% |
133,100 |
| 2025/2/3 |
1,916 |
1,942 |
1,897 |
1,908 |
-1.14% |
209,500 |
| 2025/1/31 |
1,882 |
1,949 |
1,860 |
1,930 |
+2.88% |
140,700 |
| 2025/1/30 |
1,853 |
1,876 |
1,840 |
1,876 |
+1.24% |
92,600 |
| 2025/1/29 |
1,861 |
1,864 |
1,840 |
1,853 |
+0.49% |
101,000 |
| 2025/1/28 |
1,835 |
1,846 |
1,813 |
1,844 |
-0.97% |
165,900 |
| 2025/1/27 |
1,886 |
1,906 |
1,862 |
1,862 |
-0.16% |
112,500 |
| 2025/1/24 |
1,877 |
1,891 |
1,856 |
1,865 |
+0.16% |
96,600 |
| 2025/1/23 |
1,871 |
1,880 |
1,842 |
1,862 |
-0.43% |
110,200 |
| 2025/1/22 |
1,831 |
1,875 |
1,822 |
1,870 |
+2.52% |
113,900 |
| 2025/1/21 |
1,850 |
1,866 |
1,811 |
1,824 |
-0.82% |
100,900 |
| 2025/1/20 |
1,837 |
1,850 |
1,833 |
1,839 |
+0.16% |
87,300 |
| 2025/1/17 |
1,837 |
1,843 |
1,795 |
1,836 |
-0.22% |
110,900 |
| 2025/1/16 |
1,872 |
1,879 |
1,839 |
1,840 |
-0.70% |
92,900 |
| 2025/1/15 |
1,856 |
1,877 |
1,820 |
1,853 |
-0.22% |
158,300 |
|
