| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,484 |
2,531 |
2,471 |
2,507 |
+0.68% |
52,400 |
| 2025/7/11 |
2,520 |
2,562 |
2,490 |
2,490 |
-1.19% |
51,300 |
| 2025/7/10 |
2,576 |
2,592 |
2,520 |
2,520 |
-1.25% |
61,400 |
| 2025/7/9 |
2,514 |
2,555 |
2,511 |
2,552 |
+1.15% |
45,500 |
| 2025/7/8 |
2,502 |
2,523 |
2,487 |
2,523 |
+0.44% |
56,200 |
| 2025/7/7 |
2,555 |
2,563 |
2,472 |
2,512 |
-0.99% |
82,000 |
| 2025/7/4 |
2,563 |
2,566 |
2,523 |
2,537 |
-0.74% |
75,200 |
| 2025/7/3 |
2,565 |
2,615 |
2,525 |
2,556 |
+0.35% |
139,200 |
| 2025/7/2 |
2,475 |
2,560 |
2,468 |
2,547 |
+2.70% |
126,000 |
| 2025/7/1 |
2,466 |
2,529 |
2,459 |
2,480 |
-0.24% |
87,300 |
| 2025/6/30 |
2,499 |
2,536 |
2,470 |
2,486 |
+0.93% |
95,700 |
| 2025/6/27 |
2,430 |
2,463 |
2,415 |
2,463 |
+0.94% |
75,500 |
| 2025/6/26 |
2,379 |
2,440 |
2,368 |
2,440 |
+3.26% |
81,200 |
| 2025/6/25 |
2,371 |
2,378 |
2,325 |
2,363 |
-0.46% |
57,300 |
| 2025/6/24 |
2,393 |
2,407 |
2,369 |
2,374 |
+0.51% |
52,900 |
| 2025/6/23 |
2,358 |
2,384 |
2,344 |
2,362 |
+0.08% |
50,400 |
| 2025/6/20 |
2,370 |
2,390 |
2,360 |
2,360 |
-0.84% |
67,100 |
| 2025/6/19 |
2,380 |
2,384 |
2,350 |
2,380 |
-0.25% |
52,400 |
| 2025/6/18 |
2,422 |
2,424 |
2,363 |
2,386 |
-1.61% |
87,900 |
| 2025/6/17 |
2,420 |
2,444 |
2,397 |
2,425 |
+0.96% |
90,300 |
| 2025/6/16 |
2,418 |
2,426 |
2,381 |
2,402 |
-0.17% |
75,100 |
| 2025/6/13 |
2,428 |
2,431 |
2,374 |
2,406 |
-0.25% |
88,800 |
| 2025/6/12 |
2,430 |
2,465 |
2,412 |
2,412 |
-0.74% |
84,100 |
| 2025/6/11 |
2,432 |
2,454 |
2,407 |
2,430 |
-1.94% |
133,100 |
| 2025/6/10 |
2,472 |
2,562 |
2,469 |
2,478 |
+0.77% |
222,600 |
| 2025/6/9 |
2,389 |
2,459 |
2,377 |
2,459 |
+3.49% |
173,700 |
| 2025/6/6 |
2,325 |
2,393 |
2,324 |
2,376 |
+2.33% |
201,700 |
| 2025/6/5 |
2,279 |
2,325 |
2,276 |
2,322 |
+2.34% |
151,600 |
| 2025/6/4 |
2,220 |
2,273 |
2,212 |
2,269 |
+3.04% |
145,000 |
| 2025/6/3 |
2,235 |
2,235 |
2,186 |
2,202 |
-1.48% |
61,200 |
| 2025/6/2 |
2,189 |
2,247 |
2,189 |
2,235 |
+1.54% |
69,500 |
| 2025/5/30 |
2,149 |
2,207 |
2,146 |
2,201 |
+2.13% |
65,600 |
| 2025/5/29 |
2,155 |
2,168 |
2,147 |
2,155 |
+0.00% |
53,000 |
| 2025/5/28 |
2,196 |
2,201 |
2,155 |
2,155 |
-0.65% |
58,900 |
| 2025/5/27 |
2,186 |
2,191 |
2,160 |
2,169 |
-0.73% |
48,200 |
| 2025/5/26 |
2,182 |
2,214 |
2,181 |
2,185 |
+0.51% |
57,600 |
| 2025/5/23 |
2,161 |
2,196 |
2,155 |
2,174 |
+1.30% |
83,200 |
| 2025/5/22 |
2,163 |
2,183 |
2,129 |
2,146 |
-0.09% |
74,500 |
| 2025/5/21 |
2,121 |
2,163 |
2,117 |
2,148 |
+1.46% |
82,400 |
| 2025/5/20 |
2,164 |
2,187 |
2,117 |
2,117 |
-3.77% |
143,600 |
| 2025/5/19 |
2,260 |
2,264 |
2,182 |
2,200 |
-2.96% |
150,400 |
| 2025/5/16 |
2,088 |
2,267 |
2,088 |
2,267 |
+9.78% |
441,900 |
| 2025/5/15 |
2,084 |
2,096 |
2,041 |
2,065 |
-0.96% |
88,100 |
| 2025/5/14 |
2,078 |
2,085 |
2,048 |
2,085 |
+0.29% |
78,000 |
| 2025/5/13 |
2,088 |
2,090 |
2,055 |
2,079 |
-0.91% |
98,200 |
| 2025/5/12 |
2,106 |
2,123 |
2,082 |
2,098 |
-0.05% |
76,200 |
| 2025/5/9 |
2,098 |
2,128 |
2,094 |
2,099 |
-0.10% |
89,400 |
| 2025/5/8 |
2,134 |
2,134 |
2,076 |
2,101 |
-1.22% |
60,100 |
| 2025/5/7 |
2,101 |
2,135 |
2,085 |
2,127 |
+1.24% |
66,900 |
| 2025/5/2 |
2,100 |
2,131 |
2,080 |
2,101 |
-0.14% |
128,500 |
| 2025/5/1 |
2,131 |
2,133 |
2,095 |
2,104 |
-1.64% |
81,300 |
| 2025/4/30 |
2,095 |
2,139 |
2,083 |
2,139 |
+1.95% |
131,500 |
| 2025/4/28 |
2,090 |
2,105 |
2,041 |
2,098 |
+5.96% |
281,500 |
| 2025/4/25 |
1,965 |
1,985 |
1,947 |
1,980 |
+1.33% |
66,900 |
| 2025/4/24 |
1,992 |
1,992 |
1,942 |
1,954 |
-1.11% |
64,500 |
| 2025/4/23 |
1,954 |
1,993 |
1,927 |
1,976 |
+2.17% |
115,800 |
| 2025/4/22 |
1,920 |
1,944 |
1,920 |
1,934 |
+0.31% |
44,100 |
| 2025/4/21 |
1,951 |
1,952 |
1,916 |
1,928 |
-1.18% |
46,600 |
| 2025/4/18 |
1,909 |
1,955 |
1,909 |
1,951 |
+2.04% |
49,500 |
| 2025/4/17 |
1,919 |
1,928 |
1,899 |
1,912 |
-0.10% |
30,300 |
| 2025/4/16 |
1,926 |
1,937 |
1,902 |
1,914 |
-0.67% |
30,400 |
| 2025/4/15 |
1,939 |
1,946 |
1,924 |
1,927 |
-0.57% |
37,600 |
| 2025/4/14 |
1,970 |
1,971 |
1,935 |
1,938 |
-0.21% |
46,600 |
| 2025/4/11 |
1,909 |
1,943 |
1,875 |
1,942 |
+1.41% |
95,000 |
| 2025/4/10 |
1,959 |
1,959 |
1,880 |
1,915 |
+5.05% |
122,100 |
| 2025/4/9 |
1,800 |
1,856 |
1,784 |
1,823 |
-0.55% |
159,300 |
| 2025/4/8 |
1,755 |
1,849 |
1,750 |
1,833 |
+8.78% |
159,000 |
| 2025/4/7 |
1,654 |
1,745 |
1,620 |
1,685 |
-5.60% |
240,200 |
| 2025/4/4 |
1,817 |
1,831 |
1,662 |
1,785 |
-4.75% |
304,800 |
| 2025/4/3 |
1,834 |
1,887 |
1,826 |
1,874 |
-1.73% |
136,900 |
| 2025/4/2 |
1,920 |
1,926 |
1,884 |
1,907 |
-0.68% |
129,900 |
| 2025/4/1 |
1,950 |
1,957 |
1,913 |
1,920 |
-1.13% |
86,400 |
| 2025/3/31 |
1,959 |
1,964 |
1,901 |
1,942 |
-2.85% |
179,500 |
| 2025/3/28 |
1,990 |
2,017 |
1,984 |
1,999 |
-3.94% |
168,200 |
| 2025/3/27 |
2,113 |
2,118 |
2,076 |
2,081 |
-0.57% |
207,800 |
| 2025/3/26 |
2,085 |
2,105 |
2,082 |
2,093 |
+0.58% |
139,100 |
| 2025/3/25 |
2,095 |
2,095 |
2,069 |
2,081 |
-0.10% |
107,100 |
| 2025/3/24 |
2,133 |
2,139 |
2,073 |
2,083 |
-1.65% |
178,800 |
| 2025/3/21 |
2,094 |
2,133 |
2,085 |
2,118 |
+1.15% |
140,400 |
| 2025/3/19 |
2,095 |
2,100 |
2,083 |
2,094 |
+0.58% |
104,600 |
| 2025/3/18 |
2,127 |
2,139 |
1,990 |
2,082 |
-1.56% |
309,400 |
| 2025/3/17 |
2,110 |
2,129 |
2,095 |
2,115 |
+2.17% |
139,900 |
| 2025/3/14 |
2,074 |
2,088 |
2,064 |
2,070 |
-0.19% |
91,300 |
| 2025/3/13 |
2,070 |
2,090 |
2,056 |
2,074 |
+0.58% |
73,800 |
| 2025/3/12 |
2,051 |
2,071 |
2,032 |
2,062 |
+0.10% |
88,600 |
| 2025/3/11 |
2,035 |
2,065 |
2,021 |
2,060 |
-0.19% |
115,400 |
| 2025/3/10 |
2,050 |
2,082 |
2,042 |
2,064 |
+2.43% |
157,000 |
| 2025/3/7 |
2,000 |
2,018 |
1,980 |
2,015 |
-0.64% |
87,700 |
| 2025/3/6 |
2,047 |
2,047 |
2,012 |
2,028 |
+0.15% |
77,300 |
| 2025/3/5 |
2,034 |
2,046 |
2,000 |
2,025 |
-0.39% |
133,900 |
| 2025/3/4 |
1,990 |
2,033 |
1,982 |
2,033 |
+0.89% |
130,000 |
| 2025/3/3 |
1,982 |
2,031 |
1,976 |
2,015 |
+3.49% |
162,900 |
| 2025/2/28 |
1,929 |
1,958 |
1,914 |
1,947 |
+0.21% |
88,300 |
| 2025/2/27 |
1,957 |
1,967 |
1,933 |
1,943 |
+0.62% |
83,300 |
| 2025/2/26 |
1,923 |
1,940 |
1,905 |
1,931 |
+0.31% |
133,400 |
| 2025/2/25 |
1,950 |
1,970 |
1,921 |
1,925 |
-2.38% |
239,800 |
| 2025/2/21 |
2,000 |
2,015 |
1,969 |
1,972 |
-2.23% |
207,000 |
| 2025/2/20 |
2,033 |
2,040 |
2,001 |
2,017 |
-1.42% |
132,400 |
| 2025/2/19 |
2,041 |
2,049 |
2,023 |
2,046 |
-0.20% |
118,600 |
| 2025/2/18 |
2,110 |
2,118 |
2,036 |
2,050 |
-2.47% |
209,700 |
| 2025/2/17 |
2,020 |
2,130 |
2,015 |
2,102 |
+3.85% |
221,300 |
| 2025/2/14 |
2,091 |
2,091 |
2,009 |
2,024 |
-3.76% |
292,500 |
| 2025/2/13 |
2,073 |
2,122 |
2,073 |
2,103 |
+1.59% |
214,800 |
| 2025/2/12 |
2,092 |
2,115 |
2,051 |
2,070 |
-1.05% |
212,400 |
| 2025/2/10 |
2,117 |
2,145 |
2,063 |
2,092 |
-1.65% |
360,600 |
| 2025/2/7 |
2,118 |
2,176 |
2,045 |
2,127 |
-7.12% |
866,300 |
| 2025/2/6 |
2,276 |
2,295 |
2,250 |
2,290 |
+2.88% |
202,800 |
| 2025/2/5 |
2,173 |
2,244 |
2,143 |
2,226 |
+2.44% |
199,000 |
| 2025/2/4 |
2,201 |
2,208 |
2,157 |
2,173 |
-0.05% |
105,300 |
| 2025/2/3 |
2,187 |
2,220 |
2,164 |
2,174 |
-1.45% |
147,600 |
| 2025/1/31 |
2,235 |
2,240 |
2,163 |
2,206 |
-0.76% |
98,300 |
| 2025/1/30 |
2,182 |
2,224 |
2,180 |
2,223 |
+1.28% |
101,900 |
| 2025/1/29 |
2,189 |
2,195 |
2,164 |
2,195 |
+1.29% |
66,300 |
| 2025/1/28 |
2,180 |
2,180 |
2,159 |
2,167 |
-0.82% |
84,000 |
| 2025/1/27 |
2,210 |
2,220 |
2,171 |
2,185 |
+0.05% |
73,200 |
| 2025/1/24 |
2,200 |
2,200 |
2,164 |
2,184 |
-0.77% |
109,000 |
| 2025/1/23 |
2,223 |
2,254 |
2,201 |
2,201 |
+0.05% |
104,300 |
| 2025/1/22 |
2,178 |
2,212 |
2,178 |
2,200 |
+1.01% |
87,800 |
| 2025/1/21 |
2,184 |
2,215 |
2,175 |
2,178 |
+0.37% |
88,800 |
| 2025/1/20 |
2,260 |
2,260 |
2,166 |
2,170 |
-2.25% |
154,200 |
| 2025/1/17 |
2,205 |
2,228 |
2,178 |
2,220 |
-0.36% |
123,200 |
| 2025/1/16 |
2,229 |
2,249 |
2,152 |
2,228 |
+0.54% |
145,500 |
| 2025/1/15 |
2,218 |
2,259 |
2,197 |
2,216 |
+0.18% |
191,800 |
|
