| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,261 |
2,285 |
2,245 |
2,254 |
-0.79% |
120,700 |
| 2025/7/11 |
2,255 |
2,335 |
2,244 |
2,272 |
+0.04% |
185,300 |
| 2025/7/10 |
2,288 |
2,300 |
2,259 |
2,271 |
-0.74% |
179,200 |
| 2025/7/9 |
2,340 |
2,340 |
2,274 |
2,288 |
-1.29% |
161,100 |
| 2025/7/8 |
2,254 |
2,359 |
2,253 |
2,318 |
+2.57% |
255,300 |
| 2025/7/7 |
2,279 |
2,316 |
2,250 |
2,260 |
-2.21% |
155,600 |
| 2025/7/4 |
2,365 |
2,367 |
2,289 |
2,311 |
-1.15% |
185,600 |
| 2025/7/3 |
2,322 |
2,370 |
2,307 |
2,338 |
+2.01% |
177,500 |
| 2025/7/2 |
2,271 |
2,332 |
2,234 |
2,292 |
-5.17% |
375,000 |
| 2025/7/1 |
2,441 |
2,467 |
2,405 |
2,417 |
-1.06% |
279,900 |
| 2025/6/30 |
2,573 |
2,595 |
2,436 |
2,443 |
-3.17% |
497,600 |
| 2025/6/27 |
2,478 |
2,533 |
2,470 |
2,523 |
+3.83% |
464,200 |
| 2025/6/26 |
2,450 |
2,507 |
2,421 |
2,430 |
+0.21% |
456,600 |
| 2025/6/25 |
2,380 |
2,425 |
2,345 |
2,425 |
+6.17% |
494,200 |
| 2025/6/24 |
2,302 |
2,338 |
2,264 |
2,284 |
+0.35% |
276,400 |
| 2025/6/23 |
2,203 |
2,303 |
2,170 |
2,276 |
+1.11% |
292,100 |
| 2025/6/20 |
2,160 |
2,293 |
2,156 |
2,251 |
+4.21% |
399,300 |
| 2025/6/19 |
2,181 |
2,197 |
2,151 |
2,160 |
-0.96% |
114,800 |
| 2025/6/18 |
2,162 |
2,210 |
2,159 |
2,181 |
-0.59% |
153,500 |
| 2025/6/17 |
2,160 |
2,228 |
2,147 |
2,194 |
+2.38% |
261,100 |
| 2025/6/16 |
2,064 |
2,145 |
2,064 |
2,143 |
+4.13% |
159,100 |
| 2025/6/13 |
2,141 |
2,156 |
2,052 |
2,058 |
-3.33% |
199,700 |
| 2025/6/12 |
2,153 |
2,172 |
2,123 |
2,129 |
-2.34% |
158,200 |
| 2025/6/11 |
2,130 |
2,181 |
2,130 |
2,180 |
+3.42% |
249,800 |
| 2025/6/10 |
2,120 |
2,162 |
2,100 |
2,108 |
+0.29% |
217,100 |
| 2025/6/9 |
2,100 |
2,106 |
2,068 |
2,102 |
+0.53% |
168,600 |
| 2025/6/6 |
2,073 |
2,115 |
2,072 |
2,091 |
+0.10% |
101,100 |
| 2025/6/5 |
2,082 |
2,165 |
2,081 |
2,089 |
-0.43% |
116,200 |
| 2025/6/4 |
2,110 |
2,146 |
2,098 |
2,098 |
+0.62% |
157,700 |
| 2025/6/3 |
2,092 |
2,135 |
2,083 |
2,085 |
-0.38% |
89,700 |
| 2025/6/2 |
2,131 |
2,145 |
2,093 |
2,093 |
-3.15% |
94,200 |
| 2025/5/30 |
2,170 |
2,189 |
2,155 |
2,161 |
-1.64% |
102,100 |
| 2025/5/29 |
2,200 |
2,225 |
2,179 |
2,197 |
+1.15% |
184,700 |
| 2025/5/28 |
2,196 |
2,201 |
2,164 |
2,172 |
+0.05% |
191,000 |
| 2025/5/27 |
2,160 |
2,171 |
2,106 |
2,171 |
+0.93% |
179,400 |
| 2025/5/26 |
2,077 |
2,187 |
2,069 |
2,151 |
+4.27% |
245,300 |
| 2025/5/23 |
2,040 |
2,078 |
2,040 |
2,063 |
+0.29% |
128,700 |
| 2025/5/22 |
2,047 |
2,087 |
2,035 |
2,057 |
-0.96% |
137,900 |
| 2025/5/21 |
2,113 |
2,126 |
2,065 |
2,077 |
-1.38% |
146,700 |
| 2025/5/20 |
2,100 |
2,135 |
2,095 |
2,106 |
+1.20% |
184,900 |
| 2025/5/19 |
2,090 |
2,118 |
2,073 |
2,081 |
-1.14% |
207,100 |
| 2025/5/16 |
2,145 |
2,173 |
2,053 |
2,105 |
-2.32% |
371,400 |
| 2025/5/15 |
2,076 |
2,173 |
2,034 |
2,155 |
+1.36% |
603,300 |
| 2025/5/14 |
2,090 |
2,149 |
2,068 |
2,126 |
+2.80% |
432,500 |
| 2025/5/13 |
2,078 |
2,085 |
2,040 |
2,068 |
+2.27% |
343,500 |
| 2025/5/12 |
1,940 |
2,022 |
1,924 |
2,022 |
+4.93% |
243,200 |
| 2025/5/9 |
1,913 |
1,944 |
1,898 |
1,927 |
+2.77% |
271,700 |
| 2025/5/8 |
1,852 |
1,898 |
1,832 |
1,875 |
+0.00% |
201,300 |
| 2025/5/7 |
1,866 |
1,882 |
1,848 |
1,875 |
-0.53% |
143,400 |
| 2025/5/2 |
1,888 |
1,906 |
1,862 |
1,885 |
+0.21% |
178,400 |
| 2025/5/1 |
1,875 |
1,896 |
1,852 |
1,881 |
+1.13% |
249,500 |
| 2025/4/30 |
1,852 |
1,868 |
1,832 |
1,860 |
+0.43% |
159,800 |
| 2025/4/28 |
1,887 |
1,899 |
1,851 |
1,852 |
-1.23% |
405,600 |
| 2025/4/25 |
1,755 |
1,890 |
1,755 |
1,875 |
+9.52% |
638,600 |
| 2025/4/24 |
1,721 |
1,732 |
1,702 |
1,712 |
+1.18% |
171,500 |
| 2025/4/23 |
1,694 |
1,705 |
1,670 |
1,692 |
+2.67% |
189,600 |
| 2025/4/22 |
1,639 |
1,665 |
1,634 |
1,648 |
+0.18% |
159,300 |
| 2025/4/21 |
1,629 |
1,678 |
1,622 |
1,645 |
+0.98% |
214,000 |
| 2025/4/18 |
1,631 |
1,641 |
1,598 |
1,629 |
+0.00% |
226,000 |
| 2025/4/17 |
1,600 |
1,633 |
1,575 |
1,629 |
+2.32% |
161,500 |
| 2025/4/16 |
1,615 |
1,631 |
1,569 |
1,592 |
-3.81% |
246,400 |
| 2025/4/15 |
1,646 |
1,664 |
1,625 |
1,655 |
+0.91% |
153,300 |
| 2025/4/14 |
1,655 |
1,676 |
1,615 |
1,640 |
+0.80% |
332,000 |
| 2025/4/11 |
1,480 |
1,637 |
1,452 |
1,627 |
+5.17% |
424,700 |
| 2025/4/10 |
1,634 |
1,639 |
1,523 |
1,547 |
+8.64% |
433,500 |
| 2025/4/9 |
1,445 |
1,449 |
1,358 |
1,424 |
-4.88% |
611,700 |
| 2025/4/8 |
1,410 |
1,532 |
1,410 |
1,497 |
+17.04% |
527,100 |
| 2025/4/7 |
1,274 |
1,325 |
1,252 |
1,279 |
-15.86% |
720,000 |
| 2025/4/4 |
1,617 |
1,635 |
1,474 |
1,520 |
-10.17% |
661,200 |
| 2025/4/3 |
1,670 |
1,710 |
1,659 |
1,692 |
-6.00% |
415,900 |
| 2025/4/2 |
1,796 |
1,813 |
1,784 |
1,800 |
+0.84% |
149,900 |
| 2025/4/1 |
1,819 |
1,829 |
1,772 |
1,785 |
-1.22% |
331,200 |
| 2025/3/31 |
1,865 |
1,868 |
1,807 |
1,807 |
-6.32% |
388,200 |
| 2025/3/28 |
1,990 |
1,990 |
1,922 |
1,929 |
-4.41% |
408,500 |
| 2025/3/27 |
2,009 |
2,040 |
1,996 |
2,018 |
-1.80% |
310,000 |
| 2025/3/26 |
1,993 |
2,068 |
1,985 |
2,055 |
+3.37% |
336,700 |
| 2025/3/25 |
2,034 |
2,047 |
1,988 |
1,988 |
-1.49% |
253,600 |
| 2025/3/24 |
2,050 |
2,050 |
2,018 |
2,018 |
-2.18% |
165,400 |
| 2025/3/21 |
2,036 |
2,106 |
2,033 |
2,063 |
+1.43% |
312,000 |
| 2025/3/19 |
2,041 |
2,057 |
2,025 |
2,034 |
-1.12% |
232,700 |
| 2025/3/18 |
2,035 |
2,059 |
1,993 |
2,057 |
+2.39% |
299,700 |
| 2025/3/17 |
2,000 |
2,037 |
1,975 |
2,009 |
+2.40% |
285,700 |
| 2025/3/14 |
1,943 |
1,977 |
1,940 |
1,962 |
+0.77% |
165,600 |
| 2025/3/13 |
1,977 |
1,993 |
1,937 |
1,947 |
+0.10% |
249,700 |
| 2025/3/12 |
1,924 |
1,965 |
1,923 |
1,945 |
+0.99% |
228,500 |
| 2025/3/11 |
1,969 |
1,971 |
1,871 |
1,926 |
-3.75% |
727,400 |
| 2025/3/10 |
2,008 |
2,026 |
1,982 |
2,001 |
-0.74% |
291,800 |
| 2025/3/7 |
1,998 |
2,018 |
1,978 |
2,016 |
-0.59% |
346,100 |
| 2025/3/6 |
2,044 |
2,066 |
2,012 |
2,028 |
+0.00% |
315,700 |
| 2025/3/5 |
2,035 |
2,060 |
2,017 |
2,028 |
-0.39% |
255,300 |
| 2025/3/4 |
2,098 |
2,105 |
2,015 |
2,036 |
-5.04% |
612,800 |
| 2025/3/3 |
2,200 |
2,200 |
2,118 |
2,144 |
-0.28% |
265,900 |
| 2025/2/28 |
2,209 |
2,223 |
2,130 |
2,150 |
-6.72% |
546,600 |
| 2025/2/27 |
2,348 |
2,369 |
2,273 |
2,305 |
-0.82% |
307,400 |
| 2025/2/26 |
2,212 |
2,343 |
2,204 |
2,324 |
+3.52% |
444,700 |
| 2025/2/25 |
2,297 |
2,364 |
2,221 |
2,245 |
-3.85% |
774,600 |
| 2025/2/21 |
2,200 |
2,338 |
2,191 |
2,335 |
+4.76% |
484,000 |
| 2025/2/20 |
2,290 |
2,323 |
2,227 |
2,229 |
-2.79% |
361,300 |
| 2025/2/19 |
2,251 |
2,318 |
2,194 |
2,293 |
+2.83% |
537,700 |
| 2025/2/18 |
2,151 |
2,236 |
2,149 |
2,230 |
+3.77% |
364,900 |
| 2025/2/17 |
2,085 |
2,192 |
2,085 |
2,149 |
+2.68% |
461,100 |
| 2025/2/14 |
2,114 |
2,121 |
2,064 |
2,093 |
-1.37% |
354,100 |
| 2025/2/13 |
2,160 |
2,182 |
2,097 |
2,122 |
-1.76% |
378,300 |
| 2025/2/12 |
2,163 |
2,197 |
2,086 |
2,160 |
+0.09% |
457,000 |
| 2025/2/10 |
2,054 |
2,175 |
2,017 |
2,158 |
-4.26% |
900,800 |
| 2025/2/7 |
2,180 |
2,281 |
2,180 |
2,254 |
+3.02% |
598,200 |
| 2025/2/6 |
2,109 |
2,199 |
2,109 |
2,188 |
+3.89% |
401,400 |
| 2025/2/5 |
2,085 |
2,106 |
2,061 |
2,106 |
+2.03% |
196,400 |
| 2025/2/4 |
2,020 |
2,088 |
2,015 |
2,064 |
+3.61% |
298,300 |
| 2025/2/3 |
2,045 |
2,066 |
1,981 |
1,992 |
-4.23% |
462,200 |
| 2025/1/31 |
2,080 |
2,110 |
2,063 |
2,080 |
+1.96% |
254,300 |
| 2025/1/30 |
2,051 |
2,076 |
2,030 |
2,040 |
-1.64% |
275,500 |
| 2025/1/29 |
2,055 |
2,087 |
2,029 |
2,074 |
+3.44% |
444,500 |
| 2025/1/28 |
2,055 |
2,071 |
2,001 |
2,005 |
-8.20% |
858,800 |
| 2025/1/27 |
2,290 |
2,290 |
2,170 |
2,184 |
-3.79% |
416,300 |
| 2025/1/24 |
2,281 |
2,309 |
2,255 |
2,270 |
+0.40% |
344,000 |
| 2025/1/23 |
2,374 |
2,384 |
2,248 |
2,261 |
-3.79% |
449,700 |
| 2025/1/22 |
2,314 |
2,392 |
2,290 |
2,350 |
+4.54% |
461,800 |
| 2025/1/21 |
2,300 |
2,309 |
2,245 |
2,248 |
-0.22% |
244,600 |
| 2025/1/20 |
2,185 |
2,270 |
2,163 |
2,253 |
+3.92% |
275,900 |
| 2025/1/17 |
2,132 |
2,180 |
2,116 |
2,168 |
+1.69% |
316,100 |
| 2025/1/16 |
2,147 |
2,160 |
2,118 |
2,132 |
+1.23% |
220,600 |
| 2025/1/15 |
2,159 |
2,165 |
2,098 |
2,106 |
-2.00% |
264,400 |
|
