| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,441 |
2,516 |
2,421 |
2,432 |
+0.04% |
968,100 |
| 2025/7/11 |
2,394 |
2,561 |
2,385 |
2,431 |
+3.45% |
1,495,200 |
| 2025/7/10 |
2,378 |
2,397 |
2,330 |
2,350 |
-0.21% |
607,900 |
| 2025/7/9 |
2,290 |
2,362 |
2,274 |
2,355 |
+2.04% |
542,800 |
| 2025/7/8 |
2,280 |
2,331 |
2,255 |
2,308 |
+0.74% |
676,000 |
| 2025/7/7 |
2,184 |
2,315 |
2,154 |
2,291 |
+6.91% |
1,332,100 |
| 2025/7/4 |
2,080 |
2,151 |
2,079 |
2,143 |
+2.58% |
377,000 |
| 2025/7/3 |
2,099 |
2,099 |
2,065 |
2,089 |
+0.38% |
185,700 |
| 2025/7/2 |
2,051 |
2,115 |
2,029 |
2,081 |
+0.92% |
357,900 |
| 2025/7/1 |
2,160 |
2,160 |
2,062 |
2,062 |
-5.33% |
444,700 |
| 2025/6/30 |
2,148 |
2,229 |
2,144 |
2,178 |
+1.63% |
424,900 |
| 2025/6/27 |
2,148 |
2,177 |
2,139 |
2,143 |
-0.37% |
241,500 |
| 2025/6/26 |
2,185 |
2,189 |
2,143 |
2,151 |
-1.06% |
271,100 |
| 2025/6/25 |
2,160 |
2,182 |
2,112 |
2,174 |
+0.93% |
308,000 |
| 2025/6/24 |
2,162 |
2,201 |
2,136 |
2,154 |
+0.37% |
350,300 |
| 2025/6/23 |
2,215 |
2,230 |
2,146 |
2,146 |
-3.81% |
387,400 |
| 2025/6/20 |
2,250 |
2,275 |
2,212 |
2,231 |
-1.85% |
437,100 |
| 2025/6/19 |
2,300 |
2,308 |
2,243 |
2,273 |
-1.09% |
359,100 |
| 2025/6/18 |
2,323 |
2,328 |
2,261 |
2,298 |
+0.22% |
553,600 |
| 2025/6/17 |
2,164 |
2,310 |
2,155 |
2,293 |
+5.96% |
870,900 |
| 2025/6/16 |
2,211 |
2,306 |
2,164 |
2,164 |
-3.18% |
595,200 |
| 2025/6/13 |
2,292 |
2,339 |
2,233 |
2,235 |
-1.97% |
815,300 |
| 2025/6/12 |
2,196 |
2,288 |
2,181 |
2,280 |
+3.40% |
967,100 |
| 2025/6/11 |
2,266 |
2,294 |
2,175 |
2,205 |
-0.68% |
1,142,600 |
| 2025/6/10 |
2,108 |
2,265 |
2,099 |
2,220 |
+6.32% |
1,809,300 |
| 2025/6/9 |
2,016 |
2,089 |
1,990 |
2,088 |
+4.14% |
819,300 |
| 2025/6/6 |
2,032 |
2,034 |
1,973 |
2,005 |
-0.94% |
683,500 |
| 2025/6/5 |
2,119 |
2,159 |
2,012 |
2,024 |
-3.80% |
1,175,300 |
| 2025/6/4 |
2,080 |
2,263 |
2,071 |
2,104 |
+0.19% |
2,398,800 |
| 2025/6/3 |
2,426 |
2,426 |
2,100 |
2,100 |
-12.46% |
3,110,900 |
| 2025/6/2 |
2,140 |
2,414 |
2,129 |
2,399 |
+11.58% |
3,169,500 |
| 2025/5/30 |
1,974 |
2,157 |
1,962 |
2,150 |
+9.19% |
3,112,300 |
| 2025/5/29 |
1,830 |
1,973 |
1,805 |
1,969 |
+20.80% |
2,465,500 |
| 2025/5/28 |
1,668 |
1,674 |
1,630 |
1,630 |
-2.04% |
138,100 |
| 2025/5/27 |
1,645 |
1,665 |
1,635 |
1,664 |
+1.77% |
93,700 |
| 2025/5/26 |
1,630 |
1,648 |
1,614 |
1,635 |
+0.99% |
93,500 |
| 2025/5/23 |
1,609 |
1,630 |
1,601 |
1,619 |
+1.06% |
128,000 |
| 2025/5/22 |
1,615 |
1,618 |
1,596 |
1,602 |
-2.44% |
239,500 |
| 2025/5/21 |
1,653 |
1,660 |
1,636 |
1,642 |
-0.91% |
120,000 |
| 2025/5/20 |
1,688 |
1,696 |
1,651 |
1,657 |
-2.01% |
163,300 |
| 2025/5/19 |
1,706 |
1,706 |
1,671 |
1,691 |
-0.88% |
178,100 |
| 2025/5/16 |
1,680 |
1,723 |
1,652 |
1,706 |
+2.77% |
268,600 |
| 2025/5/15 |
1,643 |
1,688 |
1,625 |
1,660 |
+0.73% |
160,800 |
| 2025/5/14 |
1,670 |
1,670 |
1,611 |
1,648 |
-1.49% |
318,700 |
| 2025/5/13 |
1,703 |
1,714 |
1,661 |
1,673 |
-1.70% |
337,200 |
| 2025/5/12 |
1,770 |
1,779 |
1,700 |
1,702 |
-3.08% |
450,500 |
| 2025/5/9 |
1,927 |
1,978 |
1,684 |
1,756 |
-8.73% |
961,200 |
| 2025/5/8 |
1,930 |
1,930 |
1,891 |
1,924 |
+1.26% |
215,100 |
| 2025/5/7 |
1,833 |
1,910 |
1,828 |
1,900 |
+3.66% |
211,300 |
| 2025/5/2 |
1,844 |
1,876 |
1,810 |
1,833 |
-0.49% |
172,900 |
| 2025/5/1 |
1,920 |
1,930 |
1,842 |
1,842 |
-2.38% |
297,600 |
| 2025/4/30 |
1,840 |
1,888 |
1,801 |
1,887 |
+3.17% |
216,300 |
| 2025/4/28 |
1,799 |
1,849 |
1,786 |
1,829 |
+2.01% |
145,100 |
| 2025/4/25 |
1,800 |
1,821 |
1,784 |
1,793 |
-0.50% |
169,700 |
| 2025/4/24 |
1,840 |
1,857 |
1,791 |
1,802 |
-1.26% |
118,100 |
| 2025/4/23 |
1,870 |
1,870 |
1,821 |
1,825 |
-0.76% |
122,200 |
| 2025/4/22 |
1,811 |
1,863 |
1,800 |
1,839 |
+1.04% |
167,500 |
| 2025/4/21 |
1,811 |
1,828 |
1,789 |
1,820 |
+0.05% |
150,100 |
| 2025/4/18 |
1,775 |
1,830 |
1,768 |
1,819 |
+2.77% |
207,700 |
| 2025/4/17 |
1,735 |
1,775 |
1,733 |
1,770 |
+2.02% |
94,700 |
| 2025/4/16 |
1,762 |
1,772 |
1,720 |
1,735 |
-1.48% |
108,400 |
| 2025/4/15 |
1,772 |
1,779 |
1,758 |
1,761 |
-0.06% |
98,600 |
| 2025/4/14 |
1,770 |
1,795 |
1,755 |
1,762 |
+0.63% |
150,400 |
| 2025/4/11 |
1,717 |
1,767 |
1,692 |
1,751 |
-0.40% |
149,500 |
| 2025/4/10 |
1,835 |
1,835 |
1,738 |
1,758 |
+4.96% |
239,400 |
| 2025/4/9 |
1,750 |
1,759 |
1,635 |
1,675 |
-5.42% |
244,100 |
| 2025/4/8 |
1,792 |
1,792 |
1,719 |
1,771 |
+11.24% |
200,200 |
| 2025/4/7 |
1,556 |
1,677 |
1,555 |
1,592 |
-8.29% |
337,800 |
| 2025/4/4 |
1,744 |
1,780 |
1,688 |
1,736 |
-2.47% |
344,000 |
| 2025/4/3 |
1,708 |
1,832 |
1,706 |
1,780 |
-0.78% |
370,200 |
| 2025/4/2 |
1,806 |
1,850 |
1,785 |
1,794 |
-0.99% |
306,200 |
| 2025/4/1 |
2,028 |
2,029 |
1,781 |
1,812 |
-9.45% |
878,000 |
| 2025/3/31 |
2,050 |
2,050 |
1,975 |
2,001 |
-3.47% |
220,300 |
| 2025/3/28 |
1,989 |
2,084 |
1,987 |
2,073 |
+2.62% |
259,000 |
| 2025/3/27 |
2,033 |
2,035 |
1,992 |
2,020 |
-0.44% |
236,600 |
| 2025/3/26 |
2,082 |
2,090 |
2,012 |
2,029 |
-2.45% |
250,600 |
| 2025/3/25 |
2,103 |
2,124 |
2,060 |
2,080 |
-1.09% |
139,300 |
| 2025/3/24 |
2,183 |
2,185 |
2,100 |
2,103 |
-3.53% |
236,600 |
| 2025/3/21 |
2,140 |
2,180 |
2,129 |
2,180 |
+3.17% |
309,600 |
| 2025/3/19 |
2,096 |
2,170 |
2,093 |
2,113 |
+1.20% |
390,200 |
| 2025/3/18 |
2,091 |
2,096 |
2,050 |
2,088 |
+0.05% |
287,600 |
| 2025/3/17 |
2,100 |
2,141 |
2,042 |
2,087 |
+0.14% |
422,600 |
| 2025/3/14 |
2,086 |
2,140 |
2,073 |
2,084 |
+0.05% |
284,600 |
| 2025/3/13 |
2,112 |
2,153 |
2,051 |
2,083 |
-1.37% |
510,100 |
| 2025/3/12 |
2,007 |
2,162 |
2,000 |
2,112 |
+6.02% |
1,083,700 |
| 2025/3/11 |
1,900 |
2,000 |
1,900 |
1,992 |
+3.70% |
569,300 |
| 2025/3/10 |
1,940 |
2,031 |
1,915 |
1,921 |
+2.34% |
1,334,300 |
| 2025/3/7 |
1,851 |
1,896 |
1,822 |
1,877 |
+1.13% |
280,500 |
| 2025/3/6 |
1,886 |
1,892 |
1,838 |
1,856 |
-0.05% |
276,400 |
| 2025/3/5 |
1,870 |
1,907 |
1,823 |
1,857 |
-2.77% |
478,200 |
| 2025/3/4 |
1,838 |
1,925 |
1,812 |
1,910 |
+5.64% |
871,400 |
| 2025/3/3 |
1,724 |
1,810 |
1,692 |
1,808 |
+7.24% |
598,400 |
| 2025/2/28 |
1,697 |
1,730 |
1,637 |
1,686 |
-1.17% |
322,300 |
| 2025/2/27 |
1,720 |
1,725 |
1,684 |
1,706 |
-0.81% |
230,000 |
| 2025/2/26 |
1,771 |
1,803 |
1,671 |
1,720 |
-3.64% |
665,600 |
| 2025/2/25 |
1,801 |
1,869 |
1,770 |
1,785 |
-2.41% |
607,300 |
| 2025/2/21 |
1,980 |
1,980 |
1,816 |
1,829 |
-7.72% |
1,360,600 |
| 2025/2/20 |
1,911 |
2,034 |
1,903 |
1,982 |
+5.15% |
1,915,300 |
| 2025/2/19 |
1,835 |
1,918 |
1,826 |
1,885 |
+7.41% |
1,184,800 |
| 2025/2/18 |
1,704 |
1,763 |
1,676 |
1,755 |
+5.91% |
347,900 |
| 2025/2/17 |
1,664 |
1,723 |
1,651 |
1,657 |
+0.91% |
215,100 |
| 2025/2/14 |
1,696 |
1,696 |
1,606 |
1,642 |
-3.58% |
331,800 |
| 2025/2/13 |
1,805 |
1,805 |
1,682 |
1,703 |
-5.65% |
462,200 |
| 2025/2/12 |
1,698 |
1,816 |
1,688 |
1,805 |
+8.87% |
525,000 |
| 2025/2/10 |
1,610 |
1,689 |
1,579 |
1,658 |
+3.37% |
364,300 |
| 2025/2/7 |
1,545 |
1,626 |
1,491 |
1,604 |
+7.08% |
471,300 |
| 2025/2/6 |
1,496 |
1,509 |
1,452 |
1,498 |
+0.00% |
184,000 |
| 2025/2/5 |
1,510 |
1,529 |
1,483 |
1,498 |
+1.22% |
132,400 |
| 2025/2/4 |
1,541 |
1,571 |
1,469 |
1,480 |
-2.76% |
179,800 |
| 2025/2/3 |
1,555 |
1,607 |
1,516 |
1,522 |
-0.85% |
291,900 |
| 2025/1/31 |
1,528 |
1,558 |
1,520 |
1,535 |
+1.52% |
237,800 |
| 2025/1/30 |
1,518 |
1,585 |
1,470 |
1,512 |
+4.85% |
674,400 |
| 2025/1/29 |
1,360 |
1,445 |
1,360 |
1,442 |
+7.69% |
215,100 |
| 2025/1/28 |
1,335 |
1,345 |
1,325 |
1,339 |
-0.37% |
41,800 |
| 2025/1/27 |
1,347 |
1,359 |
1,323 |
1,344 |
+0.67% |
49,700 |
| 2025/1/24 |
1,311 |
1,346 |
1,305 |
1,335 |
+1.99% |
37,500 |
| 2025/1/23 |
1,314 |
1,318 |
1,297 |
1,309 |
-0.23% |
36,200 |
| 2025/1/22 |
1,325 |
1,325 |
1,311 |
1,312 |
+0.15% |
10,200 |
| 2025/1/21 |
1,326 |
1,328 |
1,310 |
1,310 |
-0.83% |
16,100 |
| 2025/1/20 |
1,317 |
1,327 |
1,314 |
1,321 |
+1.38% |
20,300 |
| 2025/1/17 |
1,300 |
1,313 |
1,284 |
1,303 |
+0.00% |
26,700 |
| 2025/1/16 |
1,306 |
1,319 |
1,302 |
1,303 |
-0.15% |
21,500 |
| 2025/1/15 |
1,305 |
1,317 |
1,300 |
1,305 |
+0.08% |
24,900 |
|
