| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,150 |
2,155 |
2,127 |
2,133 |
-0.42% |
107,900 |
| 2025/7/11 |
2,130 |
2,154 |
2,130 |
2,142 |
+0.56% |
86,900 |
| 2025/7/10 |
2,136 |
2,143 |
2,102 |
2,130 |
+0.14% |
99,000 |
| 2025/7/9 |
2,135 |
2,153 |
2,123 |
2,127 |
+0.42% |
106,100 |
| 2025/7/8 |
2,111 |
2,122 |
2,090 |
2,118 |
+0.24% |
163,900 |
| 2025/7/7 |
2,120 |
2,137 |
2,110 |
2,113 |
-0.19% |
91,900 |
| 2025/7/4 |
2,132 |
2,138 |
2,116 |
2,117 |
-0.33% |
96,500 |
| 2025/7/3 |
2,130 |
2,136 |
2,105 |
2,124 |
-0.05% |
116,700 |
| 2025/7/2 |
2,152 |
2,167 |
2,125 |
2,125 |
-1.25% |
109,900 |
| 2025/7/1 |
2,181 |
2,192 |
2,147 |
2,152 |
-1.33% |
98,300 |
| 2025/6/30 |
2,211 |
2,218 |
2,176 |
2,181 |
-0.68% |
158,500 |
| 2025/6/27 |
2,190 |
2,224 |
2,169 |
2,196 |
+1.57% |
143,900 |
| 2025/6/26 |
2,157 |
2,226 |
2,151 |
2,162 |
+0.93% |
182,900 |
| 2025/6/25 |
2,120 |
2,164 |
2,115 |
2,142 |
+1.28% |
129,100 |
| 2025/6/24 |
2,134 |
2,145 |
2,115 |
2,115 |
-0.28% |
103,300 |
| 2025/6/23 |
2,129 |
2,194 |
2,115 |
2,121 |
-0.66% |
291,000 |
| 2025/6/20 |
2,200 |
2,202 |
2,135 |
2,135 |
-2.95% |
276,700 |
| 2025/6/19 |
2,220 |
2,230 |
2,186 |
2,200 |
-1.17% |
109,800 |
| 2025/6/18 |
2,190 |
2,239 |
2,190 |
2,226 |
+1.32% |
87,400 |
| 2025/6/17 |
2,205 |
2,214 |
2,186 |
2,197 |
-0.05% |
111,600 |
| 2025/6/16 |
2,208 |
2,220 |
2,187 |
2,198 |
-0.41% |
149,200 |
| 2025/6/13 |
2,258 |
2,258 |
2,207 |
2,207 |
-1.56% |
141,400 |
| 2025/6/12 |
2,263 |
2,272 |
2,235 |
2,242 |
-0.62% |
167,500 |
| 2025/6/11 |
2,282 |
2,284 |
2,252 |
2,256 |
-1.27% |
164,200 |
| 2025/6/10 |
2,281 |
2,299 |
2,278 |
2,285 |
+0.18% |
100,900 |
| 2025/6/9 |
2,275 |
2,288 |
2,242 |
2,281 |
+0.26% |
148,100 |
| 2025/6/6 |
2,270 |
2,307 |
2,270 |
2,275 |
+0.66% |
119,600 |
| 2025/6/5 |
2,304 |
2,315 |
2,260 |
2,260 |
-1.91% |
159,600 |
| 2025/6/4 |
2,336 |
2,345 |
2,303 |
2,304 |
-1.29% |
133,000 |
| 2025/6/3 |
2,349 |
2,375 |
2,332 |
2,334 |
-0.38% |
125,500 |
| 2025/6/2 |
2,400 |
2,407 |
2,343 |
2,343 |
-2.50% |
182,800 |
| 2025/5/30 |
2,455 |
2,459 |
2,401 |
2,403 |
-2.52% |
205,700 |
| 2025/5/29 |
2,476 |
2,498 |
2,457 |
2,465 |
-4.12% |
277,200 |
| 2025/5/28 |
2,566 |
2,585 |
2,563 |
2,571 |
+0.43% |
201,100 |
| 2025/5/27 |
2,574 |
2,576 |
2,542 |
2,560 |
+0.04% |
99,300 |
| 2025/5/26 |
2,549 |
2,571 |
2,548 |
2,559 |
+0.91% |
87,600 |
| 2025/5/23 |
2,536 |
2,546 |
2,532 |
2,536 |
+0.00% |
68,500 |
| 2025/5/22 |
2,507 |
2,541 |
2,501 |
2,536 |
+0.60% |
97,700 |
| 2025/5/21 |
2,610 |
2,614 |
2,521 |
2,521 |
-2.70% |
189,200 |
| 2025/5/20 |
2,649 |
2,662 |
2,579 |
2,591 |
-1.03% |
194,100 |
| 2025/5/19 |
2,535 |
2,693 |
2,531 |
2,618 |
+1.28% |
370,100 |
| 2025/5/16 |
2,547 |
2,595 |
2,520 |
2,585 |
+1.77% |
163,200 |
| 2025/5/15 |
2,517 |
2,540 |
2,515 |
2,540 |
+0.79% |
77,500 |
| 2025/5/14 |
2,515 |
2,533 |
2,492 |
2,520 |
+0.36% |
98,900 |
| 2025/5/13 |
2,519 |
2,539 |
2,507 |
2,511 |
+0.28% |
97,400 |
| 2025/5/12 |
2,455 |
2,516 |
2,452 |
2,504 |
+2.79% |
174,000 |
| 2025/5/9 |
2,430 |
2,448 |
2,426 |
2,436 |
+0.08% |
132,700 |
| 2025/5/8 |
2,495 |
2,504 |
2,424 |
2,434 |
-3.98% |
281,400 |
| 2025/5/7 |
2,480 |
2,535 |
2,468 |
2,535 |
+2.76% |
151,900 |
| 2025/5/2 |
2,475 |
2,495 |
2,455 |
2,467 |
-0.32% |
153,100 |
| 2025/5/1 |
2,441 |
2,478 |
2,425 |
2,475 |
+1.81% |
149,400 |
| 2025/4/30 |
2,487 |
2,487 |
2,431 |
2,431 |
-1.10% |
154,700 |
| 2025/4/28 |
2,470 |
2,481 |
2,453 |
2,458 |
+0.90% |
150,300 |
| 2025/4/25 |
2,468 |
2,488 |
2,423 |
2,436 |
-0.98% |
110,700 |
| 2025/4/24 |
2,424 |
2,469 |
2,419 |
2,460 |
+1.86% |
114,700 |
| 2025/4/23 |
2,402 |
2,415 |
2,377 |
2,415 |
+0.62% |
130,100 |
| 2025/4/22 |
2,395 |
2,419 |
2,383 |
2,400 |
-0.58% |
78,700 |
| 2025/4/21 |
2,422 |
2,429 |
2,379 |
2,414 |
+1.00% |
109,600 |
| 2025/4/18 |
2,317 |
2,396 |
2,312 |
2,390 |
+3.15% |
207,900 |
| 2025/4/17 |
2,325 |
2,333 |
2,303 |
2,317 |
-0.26% |
119,900 |
| 2025/4/16 |
2,333 |
2,340 |
2,300 |
2,323 |
-0.04% |
226,600 |
| 2025/4/15 |
2,323 |
2,390 |
2,307 |
2,324 |
-8.61% |
536,300 |
| 2025/4/14 |
2,542 |
2,582 |
2,527 |
2,543 |
+0.71% |
115,800 |
| 2025/4/11 |
2,495 |
2,543 |
2,485 |
2,525 |
+1.00% |
96,900 |
| 2025/4/10 |
2,559 |
2,559 |
2,471 |
2,500 |
+3.78% |
109,800 |
| 2025/4/9 |
2,387 |
2,440 |
2,356 |
2,409 |
-0.37% |
109,600 |
| 2025/4/8 |
2,356 |
2,450 |
2,354 |
2,418 |
+7.18% |
202,300 |
| 2025/4/7 |
2,250 |
2,374 |
2,227 |
2,256 |
-8.48% |
249,300 |
| 2025/4/4 |
2,524 |
2,529 |
2,361 |
2,465 |
-3.71% |
298,200 |
| 2025/4/3 |
2,480 |
2,560 |
2,462 |
2,560 |
+0.23% |
212,900 |
| 2025/4/2 |
2,582 |
2,600 |
2,536 |
2,554 |
-0.62% |
185,400 |
| 2025/4/1 |
2,575 |
2,612 |
2,557 |
2,570 |
+0.55% |
146,900 |
| 2025/3/31 |
2,616 |
2,616 |
2,550 |
2,556 |
-2.29% |
195,800 |
| 2025/3/28 |
2,585 |
2,657 |
2,585 |
2,616 |
+1.12% |
171,400 |
| 2025/3/27 |
2,555 |
2,587 |
2,550 |
2,587 |
+0.82% |
117,900 |
| 2025/3/26 |
2,572 |
2,578 |
2,553 |
2,566 |
+0.51% |
100,200 |
| 2025/3/25 |
2,610 |
2,621 |
2,539 |
2,553 |
-2.22% |
178,400 |
| 2025/3/24 |
2,603 |
2,621 |
2,556 |
2,611 |
-0.68% |
200,300 |
| 2025/3/21 |
2,592 |
2,664 |
2,583 |
2,629 |
+1.54% |
283,100 |
| 2025/3/19 |
2,588 |
2,635 |
2,579 |
2,589 |
+0.23% |
183,200 |
| 2025/3/18 |
2,507 |
2,606 |
2,505 |
2,583 |
+3.03% |
246,300 |
| 2025/3/17 |
2,496 |
2,520 |
2,484 |
2,507 |
+0.76% |
153,400 |
| 2025/3/14 |
2,490 |
2,542 |
2,471 |
2,488 |
+1.06% |
257,200 |
| 2025/3/13 |
2,391 |
2,462 |
2,391 |
2,462 |
+3.06% |
183,300 |
| 2025/3/12 |
2,403 |
2,422 |
2,376 |
2,389 |
-0.58% |
103,300 |
| 2025/3/11 |
2,340 |
2,413 |
2,338 |
2,403 |
+2.08% |
189,800 |
| 2025/3/10 |
2,425 |
2,443 |
2,341 |
2,354 |
-1.67% |
170,700 |
| 2025/3/7 |
2,338 |
2,427 |
2,338 |
2,394 |
+1.70% |
207,600 |
| 2025/3/6 |
2,384 |
2,398 |
2,351 |
2,354 |
-0.47% |
94,800 |
| 2025/3/5 |
2,365 |
2,392 |
2,323 |
2,365 |
-1.46% |
189,200 |
| 2025/3/4 |
2,401 |
2,447 |
2,377 |
2,400 |
-0.66% |
141,200 |
| 2025/3/3 |
2,437 |
2,455 |
2,404 |
2,416 |
-1.47% |
133,700 |
| 2025/2/28 |
2,497 |
2,498 |
2,400 |
2,452 |
-1.80% |
526,400 |
| 2025/2/27 |
2,420 |
2,500 |
2,420 |
2,497 |
+3.83% |
266,900 |
| 2025/2/26 |
2,339 |
2,425 |
2,331 |
2,405 |
+3.53% |
228,300 |
| 2025/2/25 |
2,346 |
2,380 |
2,323 |
2,323 |
-2.07% |
121,900 |
| 2025/2/21 |
2,332 |
2,372 |
2,312 |
2,372 |
+1.72% |
182,300 |
| 2025/2/20 |
2,274 |
2,332 |
2,274 |
2,332 |
+3.14% |
178,400 |
| 2025/2/19 |
2,280 |
2,297 |
2,244 |
2,261 |
-0.66% |
119,800 |
| 2025/2/18 |
2,280 |
2,291 |
2,263 |
2,276 |
-0.04% |
73,100 |
| 2025/2/17 |
2,275 |
2,294 |
2,263 |
2,277 |
+1.70% |
94,100 |
| 2025/2/14 |
2,278 |
2,279 |
2,237 |
2,239 |
-1.28% |
85,400 |
| 2025/2/13 |
2,260 |
2,280 |
2,249 |
2,268 |
+0.09% |
95,900 |
| 2025/2/12 |
2,260 |
2,267 |
2,219 |
2,266 |
+0.49% |
111,400 |
| 2025/2/10 |
2,240 |
2,266 |
2,233 |
2,255 |
+0.31% |
130,100 |
| 2025/2/7 |
2,214 |
2,248 |
2,202 |
2,248 |
+1.58% |
89,000 |
| 2025/2/6 |
2,186 |
2,226 |
2,185 |
2,213 |
+1.24% |
132,900 |
| 2025/2/5 |
2,170 |
2,192 |
2,164 |
2,186 |
+0.78% |
86,400 |
| 2025/2/4 |
2,186 |
2,193 |
2,163 |
2,169 |
-0.28% |
116,900 |
| 2025/2/3 |
2,200 |
2,200 |
2,175 |
2,175 |
-1.36% |
170,600 |
| 2025/1/31 |
2,243 |
2,244 |
2,205 |
2,205 |
-1.83% |
211,500 |
| 2025/1/30 |
2,234 |
2,261 |
2,232 |
2,246 |
+0.22% |
104,200 |
| 2025/1/29 |
2,220 |
2,263 |
2,210 |
2,241 |
+0.81% |
135,400 |
| 2025/1/28 |
2,247 |
2,253 |
2,206 |
2,223 |
-0.13% |
199,800 |
| 2025/1/27 |
2,285 |
2,303 |
2,226 |
2,226 |
-2.54% |
266,400 |
| 2025/1/24 |
2,267 |
2,306 |
2,234 |
2,284 |
+2.47% |
269,300 |
| 2025/1/23 |
2,269 |
2,282 |
2,211 |
2,229 |
-2.11% |
458,200 |
| 2025/1/22 |
2,350 |
2,382 |
2,277 |
2,277 |
-6.83% |
694,100 |
| 2025/1/21 |
2,427 |
2,445 |
2,384 |
2,444 |
+0.70% |
224,500 |
| 2025/1/20 |
2,405 |
2,464 |
2,396 |
2,427 |
+1.42% |
345,300 |
| 2025/1/17 |
2,423 |
2,429 |
2,327 |
2,393 |
-2.49% |
512,200 |
| 2025/1/16 |
2,505 |
2,549 |
2,411 |
2,454 |
+1.91% |
969,100 |
| 2025/1/15 |
2,342 |
2,469 |
2,316 |
2,408 |
+12.42% |
1,829,000 |
|
