| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,417 |
2,431 |
2,368 |
2,396 |
-2.40% |
673,300 |
| 2025/7/11 |
2,397 |
2,514 |
2,385 |
2,455 |
+2.98% |
1,121,200 |
| 2025/7/10 |
2,427 |
2,431 |
2,376 |
2,384 |
-1.00% |
656,200 |
| 2025/7/9 |
2,499 |
2,516 |
2,401 |
2,408 |
-3.37% |
1,063,900 |
| 2025/7/8 |
2,464 |
2,595 |
2,463 |
2,492 |
-0.08% |
1,070,200 |
| 2025/7/7 |
2,401 |
2,522 |
2,389 |
2,494 |
+3.19% |
1,088,700 |
| 2025/7/4 |
2,500 |
2,519 |
2,381 |
2,417 |
-2.62% |
1,332,300 |
| 2025/7/3 |
2,502 |
2,517 |
2,469 |
2,482 |
+0.73% |
652,000 |
| 2025/7/2 |
2,455 |
2,508 |
2,440 |
2,464 |
-2.65% |
844,000 |
| 2025/7/1 |
2,550 |
2,590 |
2,523 |
2,531 |
-1.71% |
964,900 |
| 2025/6/30 |
2,650 |
2,752 |
2,555 |
2,575 |
-0.96% |
2,289,900 |
| 2025/6/27 |
2,629 |
2,656 |
2,578 |
2,600 |
+0.58% |
1,618,700 |
| 2025/6/26 |
2,546 |
2,675 |
2,534 |
2,585 |
+3.07% |
2,582,700 |
| 2025/6/25 |
2,486 |
2,551 |
2,449 |
2,508 |
+2.91% |
1,423,000 |
| 2025/6/24 |
2,460 |
2,472 |
2,414 |
2,437 |
+1.12% |
680,200 |
| 2025/6/23 |
2,394 |
2,439 |
2,343 |
2,410 |
-0.95% |
759,900 |
| 2025/6/20 |
2,353 |
2,498 |
2,353 |
2,433 |
+3.62% |
2,496,700 |
| 2025/6/19 |
2,404 |
2,424 |
2,341 |
2,348 |
-3.45% |
597,000 |
| 2025/6/18 |
2,410 |
2,443 |
2,377 |
2,432 |
-0.08% |
729,700 |
| 2025/6/17 |
2,366 |
2,440 |
2,351 |
2,434 |
+4.51% |
1,099,100 |
| 2025/6/16 |
2,360 |
2,372 |
2,298 |
2,329 |
-0.26% |
646,300 |
| 2025/6/13 |
2,403 |
2,432 |
2,335 |
2,335 |
-4.07% |
812,300 |
| 2025/6/12 |
2,415 |
2,441 |
2,365 |
2,434 |
+0.33% |
777,600 |
| 2025/6/11 |
2,410 |
2,443 |
2,378 |
2,426 |
+1.72% |
873,900 |
| 2025/6/10 |
2,430 |
2,440 |
2,371 |
2,385 |
-2.21% |
1,302,300 |
| 2025/6/9 |
2,290 |
2,474 |
2,287 |
2,439 |
+7.21% |
2,569,900 |
| 2025/6/6 |
2,240 |
2,284 |
2,226 |
2,275 |
+0.98% |
470,300 |
| 2025/6/5 |
2,231 |
2,288 |
2,230 |
2,253 |
+0.13% |
719,200 |
| 2025/6/4 |
2,178 |
2,276 |
2,160 |
2,250 |
+5.29% |
1,253,800 |
| 2025/6/3 |
2,146 |
2,180 |
2,129 |
2,137 |
-1.61% |
547,700 |
| 2025/6/2 |
2,135 |
2,184 |
2,116 |
2,172 |
+1.21% |
683,200 |
| 2025/5/30 |
2,080 |
2,172 |
2,065 |
2,146 |
+2.24% |
763,500 |
| 2025/5/29 |
2,129 |
2,149 |
2,096 |
2,099 |
-0.10% |
693,500 |
| 2025/5/28 |
2,193 |
2,193 |
2,101 |
2,101 |
-1.96% |
836,500 |
| 2025/5/27 |
2,181 |
2,209 |
2,123 |
2,143 |
-1.97% |
1,154,000 |
| 2025/5/26 |
2,070 |
2,194 |
2,028 |
2,186 |
+7.68% |
1,508,200 |
| 2025/5/23 |
2,097 |
2,110 |
2,030 |
2,030 |
-3.20% |
937,600 |
| 2025/5/22 |
2,069 |
2,115 |
2,051 |
2,097 |
+0.19% |
738,300 |
| 2025/5/21 |
2,169 |
2,172 |
2,093 |
2,093 |
-2.70% |
971,000 |
| 2025/5/20 |
2,194 |
2,230 |
2,136 |
2,151 |
-1.83% |
1,296,100 |
| 2025/5/19 |
2,253 |
2,285 |
2,189 |
2,191 |
-4.86% |
1,688,000 |
| 2025/5/16 |
2,288 |
2,395 |
2,251 |
2,303 |
-12.70% |
4,766,200 |
| 2025/5/15 |
2,620 |
2,688 |
2,605 |
2,638 |
-1.20% |
1,215,300 |
| 2025/5/14 |
2,553 |
2,681 |
2,525 |
2,670 |
+5.95% |
1,201,300 |
| 2025/5/13 |
2,560 |
2,569 |
2,486 |
2,520 |
+0.40% |
1,047,600 |
| 2025/5/12 |
2,430 |
2,530 |
2,415 |
2,510 |
+3.38% |
943,400 |
| 2025/5/9 |
2,425 |
2,439 |
2,393 |
2,428 |
+1.17% |
523,200 |
| 2025/5/8 |
2,344 |
2,450 |
2,333 |
2,400 |
+1.14% |
669,100 |
| 2025/5/7 |
2,339 |
2,382 |
2,286 |
2,373 |
+0.81% |
618,700 |
| 2025/5/2 |
2,398 |
2,398 |
2,307 |
2,354 |
-0.84% |
538,100 |
| 2025/5/1 |
2,335 |
2,380 |
2,320 |
2,374 |
+1.50% |
564,700 |
| 2025/4/30 |
2,325 |
2,353 |
2,287 |
2,339 |
-0.47% |
605,100 |
| 2025/4/28 |
2,456 |
2,456 |
2,337 |
2,350 |
-3.09% |
882,300 |
| 2025/4/25 |
2,475 |
2,482 |
2,383 |
2,425 |
+0.25% |
2,064,400 |
| 2025/4/24 |
2,310 |
2,428 |
2,252 |
2,419 |
+10.46% |
3,512,400 |
| 2025/4/23 |
2,211 |
2,215 |
2,172 |
2,190 |
+2.58% |
419,400 |
| 2025/4/22 |
2,160 |
2,162 |
2,116 |
2,135 |
-1.79% |
266,100 |
| 2025/4/21 |
2,170 |
2,180 |
2,126 |
2,174 |
-0.14% |
379,100 |
| 2025/4/18 |
2,132 |
2,188 |
2,130 |
2,177 |
+1.02% |
398,000 |
| 2025/4/17 |
2,112 |
2,168 |
2,085 |
2,155 |
+2.04% |
558,800 |
| 2025/4/16 |
2,230 |
2,240 |
2,095 |
2,112 |
-6.22% |
690,500 |
| 2025/4/15 |
2,290 |
2,300 |
2,247 |
2,252 |
-1.27% |
450,400 |
| 2025/4/14 |
2,262 |
2,293 |
2,232 |
2,281 |
+4.44% |
870,100 |
| 2025/4/11 |
2,116 |
2,196 |
2,081 |
2,184 |
-1.13% |
701,200 |
| 2025/4/10 |
2,280 |
2,280 |
2,148 |
2,209 |
+10.67% |
941,000 |
| 2025/4/9 |
2,038 |
2,077 |
1,938 |
1,996 |
-4.41% |
1,366,000 |
| 2025/4/8 |
2,080 |
2,117 |
2,038 |
2,088 |
+17.44% |
1,284,300 |
| 2025/4/7 |
1,794 |
1,874 |
1,720 |
1,778 |
-15.29% |
1,905,000 |
| 2025/4/4 |
2,113 |
2,141 |
2,027 |
2,099 |
-4.81% |
1,394,000 |
| 2025/4/3 |
2,147 |
2,229 |
2,134 |
2,205 |
-4.01% |
924,300 |
| 2025/4/2 |
2,316 |
2,331 |
2,285 |
2,297 |
-0.82% |
574,600 |
| 2025/4/1 |
2,420 |
2,425 |
2,314 |
2,316 |
-3.62% |
922,500 |
| 2025/3/31 |
2,495 |
2,513 |
2,403 |
2,403 |
-5.80% |
803,500 |
| 2025/3/28 |
2,631 |
2,642 |
2,541 |
2,551 |
-4.13% |
625,200 |
| 2025/3/27 |
2,659 |
2,686 |
2,630 |
2,661 |
-1.22% |
568,400 |
| 2025/3/26 |
2,720 |
2,724 |
2,635 |
2,694 |
-1.14% |
1,156,800 |
| 2025/3/25 |
2,696 |
2,852 |
2,666 |
2,725 |
+2.79% |
3,298,800 |
| 2025/3/24 |
2,746 |
2,769 |
2,643 |
2,651 |
-2.75% |
933,200 |
| 2025/3/21 |
2,536 |
2,781 |
2,531 |
2,726 |
+8.05% |
3,635,700 |
| 2025/3/19 |
2,580 |
2,615 |
2,516 |
2,523 |
-2.13% |
654,900 |
| 2025/3/18 |
2,560 |
2,583 |
2,523 |
2,578 |
+1.90% |
603,500 |
| 2025/3/17 |
2,562 |
2,593 |
2,517 |
2,530 |
-0.39% |
806,200 |
| 2025/3/14 |
2,476 |
2,571 |
2,452 |
2,540 |
+4.53% |
1,041,100 |
| 2025/3/13 |
2,494 |
2,527 |
2,427 |
2,430 |
-1.22% |
706,900 |
| 2025/3/12 |
2,476 |
2,501 |
2,424 |
2,460 |
-1.56% |
884,300 |
| 2025/3/11 |
2,400 |
2,528 |
2,343 |
2,499 |
+1.63% |
1,360,000 |
| 2025/3/10 |
2,428 |
2,495 |
2,408 |
2,459 |
+1.28% |
697,600 |
| 2025/3/7 |
2,446 |
2,464 |
2,398 |
2,428 |
-1.90% |
1,037,300 |
| 2025/3/6 |
2,600 |
2,600 |
2,474 |
2,475 |
-3.32% |
1,191,400 |
| 2025/3/5 |
2,596 |
2,675 |
2,513 |
2,560 |
-1.04% |
1,694,000 |
| 2025/3/4 |
2,623 |
2,663 |
2,552 |
2,587 |
-4.04% |
741,300 |
| 2025/3/3 |
2,697 |
2,720 |
2,615 |
2,696 |
+0.00% |
808,900 |
| 2025/2/28 |
2,626 |
2,781 |
2,566 |
2,696 |
-0.63% |
1,675,700 |
| 2025/2/27 |
2,790 |
2,805 |
2,639 |
2,713 |
-0.29% |
1,473,500 |
| 2025/2/26 |
2,635 |
2,732 |
2,569 |
2,721 |
+4.17% |
2,205,300 |
| 2025/2/25 |
2,476 |
2,640 |
2,460 |
2,612 |
+3.40% |
1,658,500 |
| 2025/2/21 |
2,546 |
2,585 |
2,514 |
2,526 |
-1.67% |
843,100 |
| 2025/2/20 |
2,640 |
2,702 |
2,540 |
2,569 |
-3.82% |
1,588,300 |
| 2025/2/19 |
2,725 |
2,755 |
2,656 |
2,671 |
-3.75% |
1,443,400 |
| 2025/2/18 |
2,770 |
2,845 |
2,722 |
2,775 |
-1.10% |
1,378,800 |
| 2025/2/17 |
2,755 |
3,005 |
2,755 |
2,806 |
-3.41% |
3,295,500 |
| 2025/2/14 |
2,906 |
2,926 |
2,831 |
2,905 |
+0.17% |
1,867,800 |
| 2025/2/13 |
3,020 |
3,125 |
2,842 |
2,900 |
-3.01% |
5,058,100 |
| 2025/2/12 |
2,990 |
2,990 |
2,990 |
2,990 |
+20.08% |
531,200 |
| 2025/2/10 |
2,401 |
2,506 |
2,397 |
2,490 |
+3.36% |
529,000 |
| 2025/2/7 |
2,470 |
2,491 |
2,406 |
2,409 |
-3.45% |
619,100 |
| 2025/2/6 |
2,490 |
2,534 |
2,486 |
2,495 |
+1.42% |
768,000 |
| 2025/2/5 |
2,510 |
2,546 |
2,432 |
2,460 |
-2.03% |
941,300 |
| 2025/2/4 |
2,600 |
2,648 |
2,510 |
2,511 |
-1.68% |
1,135,400 |
| 2025/2/3 |
2,540 |
2,626 |
2,537 |
2,554 |
-2.11% |
1,114,100 |
| 2025/1/31 |
2,689 |
2,729 |
2,578 |
2,609 |
-0.46% |
2,335,600 |
| 2025/1/30 |
2,505 |
2,658 |
2,446 |
2,621 |
+11.15% |
4,388,600 |
| 2025/1/29 |
2,515 |
2,518 |
2,341 |
2,358 |
-5.72% |
1,925,500 |
| 2025/1/28 |
2,401 |
2,501 |
2,390 |
2,501 |
+0.85% |
1,421,400 |
| 2025/1/27 |
2,722 |
2,749 |
2,465 |
2,480 |
-6.17% |
2,301,900 |
| 2025/1/24 |
2,668 |
2,731 |
2,624 |
2,643 |
-2.40% |
1,653,400 |
| 2025/1/23 |
2,675 |
2,784 |
2,590 |
2,708 |
+2.42% |
2,227,600 |
| 2025/1/22 |
2,549 |
2,807 |
2,512 |
2,644 |
+6.79% |
3,566,400 |
| 2025/1/21 |
2,494 |
2,535 |
2,425 |
2,476 |
-1.24% |
1,420,200 |
| 2025/1/20 |
2,597 |
2,638 |
2,494 |
2,507 |
-4.20% |
2,596,000 |
| 2025/1/17 |
2,703 |
2,755 |
2,617 |
2,617 |
-6.57% |
1,881,700 |
| 2025/1/16 |
2,801 |
2,900 |
2,703 |
2,801 |
+5.66% |
5,617,800 |
| 2025/1/15 |
2,821 |
2,929 |
2,650 |
2,651 |
-4.47% |
6,833,200 |
|
