日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
2,139 |
2,139 |
2,080 |
2,105 |
-2.18% |
23,700 |
2025/7/11 |
2,240 |
2,240 |
2,144 |
2,152 |
-3.58% |
28,800 |
2025/7/10 |
2,182 |
2,235 |
2,155 |
2,232 |
+3.81% |
60,700 |
2025/7/9 |
2,151 |
2,151 |
2,114 |
2,150 |
+1.90% |
19,300 |
2025/7/8 |
2,095 |
2,130 |
2,061 |
2,110 |
+0.72% |
29,700 |
2025/7/7 |
2,083 |
2,098 |
2,054 |
2,095 |
+1.50% |
10,900 |
2025/7/4 |
2,109 |
2,109 |
2,047 |
2,064 |
-2.13% |
26,600 |
2025/7/3 |
2,085 |
2,109 |
2,060 |
2,109 |
+1.39% |
19,200 |
2025/7/2 |
2,160 |
2,179 |
2,066 |
2,080 |
-5.37% |
39,000 |
2025/7/1 |
2,255 |
2,352 |
2,198 |
2,198 |
-2.53% |
83,700 |
2025/6/30 |
2,238 |
2,314 |
2,188 |
2,255 |
+7.89% |
97,200 |
2025/6/27 |
2,109 |
2,110 |
2,030 |
2,090 |
-0.24% |
57,700 |
2025/6/26 |
2,180 |
2,180 |
2,086 |
2,095 |
-2.10% |
41,500 |
2025/6/25 |
2,146 |
2,175 |
2,095 |
2,140 |
-1.56% |
38,600 |
2025/6/24 |
2,216 |
2,221 |
2,173 |
2,174 |
-1.00% |
19,400 |
2025/6/23 |
2,169 |
2,202 |
2,130 |
2,196 |
+0.73% |
26,000 |
2025/6/20 |
2,250 |
2,250 |
2,172 |
2,180 |
-3.11% |
22,700 |
2025/6/19 |
2,178 |
2,254 |
2,163 |
2,250 |
+1.53% |
19,000 |
2025/6/18 |
2,329 |
2,329 |
2,216 |
2,216 |
-4.85% |
50,800 |
2025/6/17 |
2,277 |
2,371 |
2,272 |
2,329 |
+2.78% |
40,300 |
2025/6/16 |
2,262 |
2,287 |
2,210 |
2,266 |
+1.16% |
30,700 |
2025/6/13 |
2,300 |
2,302 |
2,213 |
2,240 |
-1.28% |
29,700 |
2025/6/12 |
2,230 |
2,271 |
2,202 |
2,269 |
+1.66% |
41,100 |
2025/6/11 |
2,314 |
2,322 |
2,182 |
2,232 |
+0.18% |
80,600 |
2025/6/10 |
2,189 |
2,284 |
2,167 |
2,228 |
+6.10% |
129,800 |
2025/6/9 |
2,037 |
2,104 |
2,004 |
2,100 |
+5.16% |
74,600 |
2025/6/6 |
1,910 |
2,020 |
1,905 |
1,997 |
+6.79% |
162,700 |
2025/6/5 |
1,889 |
1,919 |
1,851 |
1,870 |
-1.01% |
39,100 |
2025/6/4 |
1,861 |
1,955 |
1,848 |
1,889 |
+2.22% |
86,600 |
2025/6/3 |
1,899 |
1,900 |
1,836 |
1,848 |
-1.70% |
70,900 |
2025/6/2 |
1,905 |
1,934 |
1,879 |
1,880 |
-1.26% |
25,800 |
2025/5/30 |
1,955 |
1,955 |
1,860 |
1,904 |
-0.57% |
42,000 |
2025/5/29 |
1,841 |
1,982 |
1,841 |
1,915 |
+4.36% |
154,600 |
2025/5/28 |
1,854 |
1,947 |
1,831 |
1,835 |
-0.22% |
98,100 |
2025/5/27 |
1,872 |
1,951 |
1,816 |
1,839 |
-1.08% |
108,800 |
2025/5/26 |
1,823 |
1,891 |
1,802 |
1,859 |
+1.92% |
31,100 |
2025/5/23 |
1,865 |
1,910 |
1,801 |
1,824 |
-2.41% |
44,300 |
2025/5/22 |
1,719 |
1,929 |
1,714 |
1,869 |
+7.97% |
86,000 |
2025/5/21 |
1,732 |
1,739 |
1,656 |
1,731 |
-0.06% |
41,900 |
2025/5/20 |
1,755 |
1,757 |
1,685 |
1,732 |
-2.20% |
48,800 |
2025/5/19 |
1,805 |
1,829 |
1,770 |
1,771 |
-2.96% |
32,100 |
2025/5/16 |
1,799 |
1,852 |
1,655 |
1,825 |
-3.64% |
142,200 |
2025/5/15 |
1,925 |
1,949 |
1,860 |
1,894 |
-1.61% |
62,200 |
2025/5/14 |
1,895 |
1,964 |
1,845 |
1,925 |
+1.96% |
37,800 |
2025/5/13 |
1,894 |
1,902 |
1,855 |
1,888 |
+1.12% |
40,200 |
2025/5/12 |
1,878 |
1,888 |
1,848 |
1,867 |
+1.36% |
15,000 |
2025/5/9 |
1,847 |
1,882 |
1,842 |
1,842 |
+1.21% |
20,800 |
2025/5/8 |
1,877 |
1,881 |
1,814 |
1,820 |
-2.52% |
12,600 |
2025/5/7 |
1,802 |
1,879 |
1,786 |
1,867 |
+2.58% |
17,600 |
2025/5/2 |
1,831 |
1,846 |
1,806 |
1,820 |
-1.36% |
8,700 |
2025/5/1 |
1,898 |
1,903 |
1,840 |
1,845 |
-2.28% |
22,800 |
2025/4/30 |
1,821 |
1,893 |
1,821 |
1,888 |
+4.25% |
20,700 |
2025/4/28 |
1,770 |
1,827 |
1,723 |
1,811 |
+1.51% |
24,200 |
2025/4/25 |
1,835 |
1,835 |
1,780 |
1,784 |
-2.78% |
18,400 |
2025/4/24 |
1,868 |
1,874 |
1,823 |
1,835 |
-1.40% |
18,300 |
2025/4/23 |
1,878 |
1,892 |
1,842 |
1,861 |
+0.38% |
23,300 |
2025/4/22 |
1,901 |
1,930 |
1,835 |
1,854 |
-2.22% |
40,500 |
2025/4/21 |
1,877 |
1,896 |
1,846 |
1,896 |
+2.49% |
31,300 |
2025/4/18 |
1,775 |
1,892 |
1,767 |
1,850 |
+4.52% |
48,500 |
2025/4/17 |
1,780 |
1,798 |
1,750 |
1,770 |
+1.72% |
24,600 |
2025/4/16 |
1,784 |
1,839 |
1,735 |
1,740 |
-0.74% |
41,600 |
2025/4/15 |
1,760 |
1,782 |
1,734 |
1,753 |
+0.40% |
29,300 |
2025/4/14 |
1,716 |
1,776 |
1,685 |
1,746 |
+4.18% |
38,400 |
2025/4/11 |
1,625 |
1,710 |
1,541 |
1,676 |
+0.96% |
39,500 |
2025/4/10 |
1,648 |
1,688 |
1,613 |
1,660 |
+8.64% |
35,200 |
2025/4/9 |
1,596 |
1,596 |
1,500 |
1,528 |
-6.60% |
50,000 |
2025/4/8 |
1,521 |
1,636 |
1,521 |
1,636 |
+13.61% |
58,400 |
2025/4/7 |
1,444 |
1,560 |
1,386 |
1,440 |
-13.98% |
84,600 |
2025/4/4 |
1,751 |
1,761 |
1,614 |
1,674 |
-6.48% |
74,300 |
2025/4/3 |
1,736 |
1,790 |
1,736 |
1,790 |
-0.11% |
40,700 |
2025/4/2 |
1,750 |
1,795 |
1,747 |
1,792 |
+5.23% |
35,900 |
2025/4/1 |
1,770 |
1,782 |
1,700 |
1,703 |
-2.13% |
28,000 |
2025/3/31 |
1,724 |
1,769 |
1,710 |
1,740 |
+1.16% |
44,100 |
2025/3/28 |
1,694 |
1,733 |
1,680 |
1,720 |
+3.99% |
27,600 |
2025/3/27 |
1,700 |
1,718 |
1,634 |
1,654 |
-1.02% |
21,900 |
2025/3/26 |
1,650 |
1,686 |
1,649 |
1,671 |
+1.77% |
34,200 |
2025/3/25 |
1,614 |
1,656 |
1,614 |
1,642 |
+1.73% |
29,700 |
2025/3/24 |
1,650 |
1,655 |
1,610 |
1,614 |
-0.74% |
20,500 |
2025/3/21 |
1,562 |
1,634 |
1,562 |
1,626 |
+4.50% |
42,400 |
2025/3/19 |
1,594 |
1,617 |
1,554 |
1,556 |
-1.52% |
50,400 |
2025/3/18 |
1,563 |
1,585 |
1,547 |
1,580 |
+1.09% |
30,300 |
2025/3/17 |
1,557 |
1,600 |
1,535 |
1,563 |
+3.03% |
60,800 |
2025/3/14 |
1,441 |
1,520 |
1,413 |
1,517 |
+6.61% |
52,400 |
2025/3/13 |
1,478 |
1,489 |
1,420 |
1,423 |
-3.66% |
43,500 |
2025/3/12 |
1,480 |
1,497 |
1,460 |
1,477 |
-1.34% |
33,100 |
2025/3/11 |
1,535 |
1,535 |
1,471 |
1,497 |
-4.35% |
62,700 |
2025/3/10 |
1,581 |
1,600 |
1,525 |
1,565 |
+0.00% |
59,500 |
2025/3/7 |
1,549 |
1,647 |
1,549 |
1,565 |
+2.96% |
118,400 |
2025/3/6 |
1,539 |
1,571 |
1,519 |
1,520 |
+0.60% |
63,500 |
2025/3/5 |
1,500 |
1,539 |
1,475 |
1,511 |
+2.65% |
41,200 |
2025/3/4 |
1,515 |
1,515 |
1,445 |
1,472 |
-3.03% |
32,900 |
2025/3/3 |
1,580 |
1,599 |
1,513 |
1,518 |
-3.74% |
37,500 |
2025/2/28 |
1,600 |
1,665 |
1,545 |
1,577 |
-1.93% |
60,600 |
2025/2/27 |
1,535 |
1,617 |
1,501 |
1,608 |
+4.96% |
71,300 |
2025/2/26 |
1,481 |
1,539 |
1,456 |
1,532 |
+2.41% |
35,700 |
2025/2/25 |
1,567 |
1,567 |
1,490 |
1,496 |
-4.65% |
39,900 |
2025/2/21 |
1,527 |
1,600 |
1,500 |
1,569 |
+4.60% |
68,700 |
2025/2/20 |
1,506 |
1,540 |
1,500 |
1,500 |
-0.46% |
44,200 |
2025/2/19 |
1,455 |
1,545 |
1,455 |
1,507 |
+2.52% |
51,900 |
2025/2/18 |
1,445 |
1,500 |
1,436 |
1,470 |
+4.55% |
71,300 |
2025/2/17 |
1,350 |
1,420 |
1,305 |
1,406 |
-2.50% |
119,400 |
2025/2/14 |
1,485 |
1,485 |
1,422 |
1,442 |
-4.50% |
46,200 |
2025/2/13 |
1,505 |
1,510 |
1,440 |
1,510 |
-0.26% |
26,000 |
2025/2/12 |
1,505 |
1,555 |
1,495 |
1,514 |
+0.80% |
28,100 |
2025/2/10 |
1,511 |
1,543 |
1,502 |
1,502 |
-2.09% |
14,900 |
2025/2/7 |
1,531 |
1,573 |
1,515 |
1,534 |
-0.26% |
23,200 |
2025/2/6 |
1,549 |
1,579 |
1,520 |
1,538 |
+0.07% |
18,600 |
2025/2/5 |
1,486 |
1,546 |
1,486 |
1,537 |
+3.09% |
26,500 |
2025/2/4 |
1,496 |
1,529 |
1,475 |
1,491 |
+0.07% |
16,200 |
2025/2/3 |
1,519 |
1,519 |
1,472 |
1,490 |
-1.46% |
28,900 |
2025/1/31 |
1,550 |
1,550 |
1,495 |
1,512 |
-0.98% |
22,300 |
2025/1/30 |
1,540 |
1,570 |
1,500 |
1,527 |
-0.84% |
27,300 |
2025/1/29 |
1,503 |
1,573 |
1,482 |
1,540 |
+4.55% |
55,900 |
2025/1/28 |
1,500 |
1,524 |
1,459 |
1,473 |
-0.81% |
31,200 |
2025/1/27 |
1,390 |
1,540 |
1,389 |
1,485 |
+9.03% |
103,100 |
2025/1/24 |
1,329 |
1,395 |
1,311 |
1,362 |
+2.41% |
18,600 |
2025/1/23 |
1,346 |
1,347 |
1,302 |
1,330 |
-0.45% |
7,800 |
2025/1/22 |
1,368 |
1,380 |
1,336 |
1,336 |
-1.84% |
7,100 |
2025/1/21 |
1,401 |
1,401 |
1,351 |
1,361 |
-2.86% |
13,000 |
2025/1/20 |
1,350 |
1,404 |
1,340 |
1,401 |
+3.85% |
28,200 |
2025/1/17 |
1,318 |
1,349 |
1,300 |
1,349 |
+0.82% |
18,000 |
2025/1/16 |
1,285 |
1,350 |
1,283 |
1,338 |
+4.37% |
13,000 |
2025/1/15 |
1,345 |
1,345 |
1,282 |
1,282 |
-4.61% |
29,700 |
|