| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,881 |
2,910 |
2,785 |
2,821 |
-0.35% |
59,600 |
| 2025/7/11 |
2,875 |
2,939 |
2,788 |
2,831 |
+0.21% |
99,600 |
| 2025/7/10 |
2,740 |
2,843 |
2,701 |
2,825 |
+3.03% |
94,800 |
| 2025/7/9 |
2,680 |
2,742 |
2,653 |
2,742 |
+2.54% |
55,600 |
| 2025/7/8 |
2,684 |
2,684 |
2,648 |
2,674 |
-0.37% |
24,600 |
| 2025/7/7 |
2,573 |
2,690 |
2,573 |
2,684 |
+6.09% |
99,700 |
| 2025/7/4 |
2,522 |
2,559 |
2,508 |
2,530 |
+0.32% |
27,600 |
| 2025/7/3 |
2,597 |
2,599 |
2,521 |
2,522 |
-1.87% |
33,600 |
| 2025/7/2 |
2,555 |
2,581 |
2,518 |
2,570 |
-0.96% |
59,500 |
| 2025/7/1 |
2,680 |
2,694 |
2,592 |
2,595 |
-3.75% |
80,400 |
| 2025/6/30 |
2,680 |
2,776 |
2,650 |
2,696 |
+2.51% |
111,400 |
| 2025/6/27 |
2,601 |
2,688 |
2,600 |
2,630 |
+1.15% |
60,500 |
| 2025/6/26 |
2,690 |
2,723 |
2,600 |
2,600 |
-3.27% |
56,000 |
| 2025/6/25 |
2,715 |
2,715 |
2,643 |
2,688 |
-0.99% |
46,200 |
| 2025/6/24 |
2,706 |
2,748 |
2,697 |
2,715 |
+0.74% |
50,900 |
| 2025/6/23 |
2,649 |
2,723 |
2,640 |
2,695 |
-0.15% |
67,100 |
| 2025/6/20 |
2,701 |
2,750 |
2,694 |
2,699 |
-0.59% |
62,900 |
| 2025/6/19 |
2,724 |
2,758 |
2,690 |
2,715 |
-0.33% |
53,200 |
| 2025/6/18 |
2,760 |
2,760 |
2,695 |
2,724 |
-1.02% |
82,100 |
| 2025/6/17 |
2,700 |
2,778 |
2,658 |
2,752 |
+2.38% |
109,000 |
| 2025/6/16 |
2,680 |
2,705 |
2,632 |
2,688 |
+1.13% |
101,100 |
| 2025/6/13 |
2,660 |
2,688 |
2,604 |
2,658 |
+0.04% |
67,200 |
| 2025/6/12 |
2,655 |
2,675 |
2,625 |
2,657 |
-0.15% |
40,400 |
| 2025/6/11 |
2,721 |
2,721 |
2,606 |
2,661 |
-0.37% |
119,000 |
| 2025/6/10 |
2,578 |
2,720 |
2,563 |
2,671 |
+4.13% |
140,800 |
| 2025/6/9 |
2,535 |
2,599 |
2,500 |
2,565 |
+1.62% |
62,500 |
| 2025/6/6 |
2,505 |
2,572 |
2,505 |
2,524 |
-0.75% |
48,900 |
| 2025/6/5 |
2,621 |
2,654 |
2,533 |
2,543 |
-3.67% |
63,700 |
| 2025/6/4 |
2,621 |
2,695 |
2,613 |
2,640 |
+0.80% |
63,600 |
| 2025/6/3 |
2,700 |
2,739 |
2,600 |
2,619 |
-2.46% |
138,500 |
| 2025/6/2 |
2,585 |
2,688 |
2,560 |
2,685 |
+3.55% |
113,300 |
| 2025/5/30 |
2,651 |
2,651 |
2,553 |
2,593 |
-2.19% |
155,300 |
| 2025/5/29 |
2,690 |
2,696 |
2,542 |
2,651 |
+4.37% |
241,100 |
| 2025/5/28 |
2,550 |
2,648 |
2,497 |
2,540 |
+0.28% |
267,500 |
| 2025/5/27 |
2,232 |
2,543 |
2,231 |
2,533 |
+15.24% |
511,600 |
| 2025/5/26 |
2,279 |
2,280 |
2,156 |
2,198 |
-2.96% |
41,400 |
| 2025/5/23 |
2,262 |
2,285 |
2,236 |
2,265 |
-0.57% |
38,600 |
| 2025/5/22 |
2,297 |
2,301 |
2,262 |
2,278 |
-0.83% |
36,600 |
| 2025/5/21 |
2,288 |
2,320 |
2,278 |
2,297 |
-0.04% |
48,300 |
| 2025/5/20 |
2,317 |
2,346 |
2,277 |
2,298 |
-1.25% |
67,200 |
| 2025/5/19 |
2,290 |
2,349 |
2,240 |
2,327 |
+3.65% |
170,500 |
| 2025/5/16 |
2,085 |
2,273 |
2,075 |
2,245 |
+7.67% |
195,700 |
| 2025/5/15 |
2,038 |
2,114 |
2,019 |
2,085 |
+2.31% |
168,800 |
| 2025/5/14 |
1,979 |
2,049 |
1,970 |
2,038 |
+2.77% |
53,100 |
| 2025/5/13 |
1,995 |
2,005 |
1,966 |
1,983 |
-0.05% |
35,300 |
| 2025/5/12 |
1,997 |
1,997 |
1,970 |
1,984 |
+0.97% |
36,100 |
| 2025/5/9 |
1,986 |
2,003 |
1,965 |
1,965 |
-0.81% |
44,800 |
| 2025/5/8 |
2,000 |
2,021 |
1,958 |
1,981 |
-1.10% |
83,800 |
| 2025/5/7 |
2,026 |
2,055 |
2,003 |
2,003 |
-1.81% |
35,000 |
| 2025/5/2 |
2,055 |
2,073 |
2,024 |
2,040 |
-1.26% |
30,500 |
| 2025/5/1 |
2,162 |
2,184 |
2,061 |
2,066 |
-1.62% |
81,600 |
| 2025/4/30 |
2,048 |
2,116 |
2,010 |
2,100 |
+3.60% |
76,500 |
| 2025/4/28 |
1,968 |
2,045 |
1,962 |
2,027 |
+3.05% |
46,700 |
| 2025/4/25 |
1,976 |
2,009 |
1,967 |
1,967 |
-0.41% |
33,100 |
| 2025/4/24 |
2,010 |
2,022 |
1,969 |
1,975 |
-1.05% |
46,500 |
| 2025/4/23 |
2,049 |
2,054 |
1,996 |
1,996 |
-1.53% |
37,100 |
| 2025/4/22 |
2,049 |
2,078 |
2,011 |
2,027 |
-1.12% |
33,200 |
| 2025/4/21 |
2,093 |
2,099 |
2,050 |
2,050 |
-0.10% |
25,200 |
| 2025/4/18 |
2,079 |
2,097 |
2,052 |
2,052 |
-1.77% |
30,600 |
| 2025/4/17 |
2,044 |
2,122 |
2,044 |
2,089 |
+1.70% |
25,500 |
| 2025/4/16 |
2,114 |
2,134 |
2,054 |
2,054 |
-2.84% |
31,000 |
| 2025/4/15 |
2,118 |
2,145 |
2,113 |
2,114 |
+1.63% |
43,400 |
| 2025/4/14 |
2,062 |
2,119 |
2,030 |
2,080 |
+0.58% |
66,300 |
| 2025/4/11 |
2,137 |
2,152 |
2,050 |
2,068 |
-5.44% |
108,500 |
| 2025/4/10 |
2,200 |
2,222 |
2,160 |
2,187 |
+4.94% |
102,400 |
| 2025/4/9 |
2,110 |
2,115 |
2,042 |
2,084 |
-0.29% |
43,700 |
| 2025/4/8 |
2,085 |
2,148 |
2,078 |
2,090 |
+6.91% |
67,700 |
| 2025/4/7 |
1,974 |
2,074 |
1,945 |
1,955 |
-7.96% |
193,500 |
| 2025/4/4 |
2,165 |
2,170 |
2,077 |
2,124 |
-3.41% |
144,500 |
| 2025/4/3 |
2,137 |
2,215 |
2,135 |
2,199 |
-1.12% |
85,900 |
| 2025/4/2 |
2,191 |
2,229 |
2,136 |
2,224 |
+0.54% |
73,400 |
| 2025/4/1 |
2,197 |
2,233 |
2,135 |
2,212 |
-0.90% |
134,600 |
| 2025/3/31 |
2,254 |
2,293 |
2,180 |
2,232 |
-0.76% |
115,600 |
| 2025/3/28 |
2,220 |
2,281 |
2,220 |
2,249 |
+1.31% |
75,200 |
| 2025/3/27 |
2,196 |
2,220 |
2,180 |
2,220 |
+1.05% |
44,800 |
| 2025/3/26 |
2,193 |
2,206 |
2,165 |
2,197 |
-1.30% |
65,000 |
| 2025/3/25 |
2,226 |
2,264 |
2,202 |
2,226 |
+0.00% |
60,900 |
| 2025/3/24 |
2,295 |
2,311 |
2,206 |
2,226 |
-2.92% |
88,800 |
| 2025/3/21 |
2,296 |
2,339 |
2,271 |
2,293 |
+0.22% |
106,300 |
| 2025/3/19 |
2,280 |
2,297 |
2,252 |
2,288 |
+0.35% |
127,900 |
| 2025/3/18 |
2,260 |
2,280 |
2,212 |
2,280 |
+1.11% |
130,700 |
| 2025/3/17 |
2,288 |
2,320 |
2,220 |
2,255 |
-0.31% |
164,600 |
| 2025/3/14 |
2,188 |
2,267 |
2,161 |
2,262 |
+3.29% |
127,600 |
| 2025/3/13 |
2,235 |
2,237 |
2,127 |
2,190 |
+0.23% |
184,800 |
| 2025/3/12 |
2,100 |
2,198 |
2,082 |
2,185 |
+5.56% |
191,600 |
| 2025/3/11 |
1,971 |
2,081 |
1,935 |
2,070 |
+3.81% |
198,200 |
| 2025/3/10 |
2,005 |
2,020 |
1,972 |
1,994 |
-0.50% |
111,300 |
| 2025/3/7 |
2,015 |
2,050 |
1,991 |
2,004 |
-1.23% |
98,500 |
| 2025/3/6 |
2,030 |
2,055 |
2,023 |
2,029 |
-1.02% |
101,300 |
| 2025/3/5 |
2,080 |
2,085 |
2,011 |
2,050 |
-1.77% |
133,400 |
| 2025/3/4 |
2,149 |
2,149 |
2,025 |
2,087 |
-2.06% |
160,300 |
| 2025/3/3 |
2,086 |
2,151 |
2,058 |
2,131 |
+5.50% |
179,600 |
| 2025/2/28 |
2,074 |
2,091 |
1,978 |
2,020 |
-3.90% |
214,800 |
| 2025/2/27 |
2,106 |
2,154 |
2,051 |
2,102 |
-1.31% |
174,200 |
| 2025/2/26 |
2,200 |
2,213 |
2,123 |
2,130 |
-5.33% |
274,800 |
| 2025/2/25 |
2,178 |
2,320 |
2,155 |
2,250 |
+2.27% |
402,100 |
| 2025/2/21 |
2,366 |
2,440 |
2,170 |
2,200 |
-5.86% |
708,800 |
| 2025/2/20 |
2,311 |
2,396 |
2,105 |
2,337 |
-0.09% |
1,148,000 |
| 2025/2/19 |
2,169 |
2,339 |
2,144 |
2,339 |
+10.38% |
917,900 |
| 2025/2/18 |
1,980 |
2,176 |
1,893 |
2,119 |
+9.23% |
678,200 |
| 2025/2/17 |
1,773 |
1,955 |
1,773 |
1,940 |
+11.30% |
424,100 |
| 2025/2/14 |
1,704 |
1,756 |
1,670 |
1,743 |
-3.01% |
278,700 |
| 2025/2/13 |
1,887 |
1,890 |
1,738 |
1,797 |
-2.12% |
516,900 |
| 2025/2/12 |
1,718 |
1,870 |
1,710 |
1,836 |
+8.45% |
399,200 |
| 2025/2/10 |
1,729 |
1,748 |
1,679 |
1,693 |
-0.41% |
199,700 |
| 2025/2/7 |
1,680 |
1,700 |
1,651 |
1,700 |
+3.34% |
207,000 |
| 2025/2/6 |
1,660 |
1,689 |
1,631 |
1,645 |
-0.54% |
110,000 |
| 2025/2/5 |
1,605 |
1,664 |
1,592 |
1,654 |
+2.67% |
185,500 |
| 2025/2/4 |
1,697 |
1,700 |
1,600 |
1,611 |
-3.53% |
237,600 |
| 2025/2/3 |
1,650 |
1,710 |
1,650 |
1,670 |
+4.90% |
455,500 |
| 2025/1/31 |
1,580 |
1,639 |
1,555 |
1,592 |
+4.74% |
402,200 |
| 2025/1/30 |
1,524 |
1,576 |
1,496 |
1,520 |
+3.83% |
362,300 |
| 2025/1/29 |
1,450 |
1,474 |
1,450 |
1,464 |
+1.60% |
72,100 |
| 2025/1/28 |
1,444 |
1,450 |
1,430 |
1,441 |
-0.21% |
31,200 |
| 2025/1/27 |
1,437 |
1,458 |
1,430 |
1,444 |
+1.12% |
47,100 |
| 2025/1/24 |
1,433 |
1,436 |
1,425 |
1,428 |
+0.21% |
22,300 |
| 2025/1/23 |
1,430 |
1,438 |
1,423 |
1,425 |
-0.35% |
22,100 |
| 2025/1/22 |
1,433 |
1,433 |
1,425 |
1,430 |
-0.28% |
28,800 |
| 2025/1/21 |
1,441 |
1,448 |
1,432 |
1,434 |
-0.35% |
23,500 |
| 2025/1/20 |
1,448 |
1,450 |
1,432 |
1,439 |
-0.48% |
21,300 |
| 2025/1/17 |
1,435 |
1,448 |
1,424 |
1,446 |
+0.77% |
29,600 |
| 2025/1/16 |
1,461 |
1,462 |
1,435 |
1,435 |
-0.90% |
31,000 |
| 2025/1/15 |
1,485 |
1,495 |
1,442 |
1,448 |
-1.83% |
84,300 |
|
