| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
2,670 |
2,695 |
2,637 |
2,640 |
+0.11% |
239,900 |
| 2025/7/15 |
2,599 |
2,642 |
2,582 |
2,637 |
+1.54% |
234,500 |
| 2025/7/14 |
2,588 |
2,614 |
2,586 |
2,597 |
-0.12% |
195,100 |
| 2025/7/11 |
2,643 |
2,651 |
2,600 |
2,600 |
-0.50% |
279,100 |
| 2025/7/10 |
2,608 |
2,621 |
2,591 |
2,613 |
+0.89% |
347,200 |
| 2025/7/9 |
2,608 |
2,617 |
2,582 |
2,590 |
-0.19% |
230,700 |
| 2025/7/8 |
2,570 |
2,609 |
2,570 |
2,595 |
+0.54% |
316,700 |
| 2025/7/7 |
2,610 |
2,622 |
2,557 |
2,581 |
-1.34% |
379,200 |
| 2025/7/4 |
2,600 |
2,636 |
2,600 |
2,616 |
-0.23% |
332,000 |
| 2025/7/3 |
2,606 |
2,641 |
2,591 |
2,622 |
+2.18% |
482,500 |
| 2025/7/2 |
2,570 |
2,610 |
2,554 |
2,566 |
-1.31% |
536,400 |
| 2025/7/1 |
2,624 |
2,642 |
2,594 |
2,600 |
-1.25% |
269,200 |
| 2025/6/30 |
2,701 |
2,705 |
2,633 |
2,633 |
-0.68% |
723,500 |
| 2025/6/27 |
2,646 |
2,677 |
2,594 |
2,651 |
+5.70% |
825,400 |
| 2025/6/26 |
2,482 |
2,516 |
2,473 |
2,508 |
+1.83% |
374,800 |
| 2025/6/25 |
2,447 |
2,506 |
2,416 |
2,463 |
+1.78% |
356,200 |
| 2025/6/24 |
2,476 |
2,476 |
2,413 |
2,420 |
-1.10% |
225,300 |
| 2025/6/23 |
2,437 |
2,459 |
2,406 |
2,447 |
+0.66% |
344,300 |
| 2025/6/20 |
2,330 |
2,460 |
2,326 |
2,431 |
+3.45% |
630,300 |
| 2025/6/19 |
2,372 |
2,374 |
2,347 |
2,350 |
-1.38% |
152,000 |
| 2025/6/18 |
2,400 |
2,400 |
2,360 |
2,383 |
-1.00% |
157,200 |
| 2025/6/17 |
2,357 |
2,428 |
2,357 |
2,407 |
+2.56% |
291,600 |
| 2025/6/16 |
2,358 |
2,359 |
2,321 |
2,347 |
+0.64% |
169,400 |
| 2025/6/13 |
2,375 |
2,389 |
2,317 |
2,332 |
-2.22% |
362,900 |
| 2025/6/12 |
2,381 |
2,407 |
2,361 |
2,385 |
-0.79% |
289,600 |
| 2025/6/11 |
2,376 |
2,410 |
2,361 |
2,404 |
+2.34% |
352,100 |
| 2025/6/10 |
2,349 |
2,399 |
2,335 |
2,349 |
+1.95% |
403,500 |
| 2025/6/9 |
2,312 |
2,312 |
2,275 |
2,304 |
+0.13% |
187,200 |
| 2025/6/6 |
2,315 |
2,327 |
2,300 |
2,301 |
-0.26% |
193,600 |
| 2025/6/5 |
2,285 |
2,321 |
2,285 |
2,307 |
+0.09% |
288,400 |
| 2025/6/4 |
2,319 |
2,344 |
2,305 |
2,305 |
+0.17% |
183,400 |
| 2025/6/3 |
2,333 |
2,333 |
2,300 |
2,301 |
-0.52% |
248,800 |
| 2025/6/2 |
2,301 |
2,340 |
2,295 |
2,313 |
-0.47% |
327,200 |
| 2025/5/30 |
2,305 |
2,336 |
2,293 |
2,324 |
-0.81% |
403,300 |
| 2025/5/29 |
2,367 |
2,375 |
2,330 |
2,343 |
+1.12% |
353,400 |
| 2025/5/28 |
2,360 |
2,365 |
2,313 |
2,317 |
-0.04% |
358,300 |
| 2025/5/27 |
2,310 |
2,333 |
2,290 |
2,318 |
+0.43% |
389,300 |
| 2025/5/26 |
2,259 |
2,317 |
2,255 |
2,308 |
+2.30% |
323,600 |
| 2025/5/23 |
2,280 |
2,302 |
2,240 |
2,256 |
-0.84% |
526,500 |
| 2025/5/22 |
2,214 |
2,318 |
2,213 |
2,275 |
+0.75% |
703,400 |
| 2025/5/21 |
2,236 |
2,308 |
2,209 |
2,258 |
+2.59% |
731,200 |
| 2025/5/20 |
2,199 |
2,243 |
2,194 |
2,201 |
-0.09% |
461,800 |
| 2025/5/19 |
2,188 |
2,204 |
2,176 |
2,203 |
+0.59% |
221,500 |
| 2025/5/16 |
2,194 |
2,199 |
2,139 |
2,190 |
-0.90% |
385,500 |
| 2025/5/15 |
2,248 |
2,256 |
2,193 |
2,210 |
-2.77% |
461,100 |
| 2025/5/14 |
2,255 |
2,297 |
2,209 |
2,273 |
+0.80% |
570,500 |
| 2025/5/13 |
2,265 |
2,289 |
2,250 |
2,255 |
+1.81% |
438,300 |
| 2025/5/12 |
2,150 |
2,225 |
2,140 |
2,215 |
+3.75% |
414,700 |
| 2025/5/9 |
2,120 |
2,148 |
2,117 |
2,135 |
+2.10% |
337,500 |
| 2025/5/8 |
2,078 |
2,093 |
2,072 |
2,091 |
+1.06% |
164,000 |
| 2025/5/7 |
2,089 |
2,095 |
2,063 |
2,069 |
-1.00% |
244,500 |
| 2025/5/2 |
2,092 |
2,101 |
2,068 |
2,090 |
-0.10% |
225,600 |
| 2025/5/1 |
2,083 |
2,097 |
2,078 |
2,092 |
+0.43% |
149,800 |
| 2025/4/30 |
2,076 |
2,097 |
2,067 |
2,083 |
+0.68% |
287,400 |
| 2025/4/28 |
2,092 |
2,111 |
2,069 |
2,069 |
+0.93% |
248,000 |
| 2025/4/25 |
2,008 |
2,059 |
2,006 |
2,050 |
+3.38% |
310,800 |
| 2025/4/24 |
1,984 |
2,016 |
1,978 |
1,983 |
+1.69% |
258,000 |
| 2025/4/23 |
1,958 |
1,958 |
1,930 |
1,950 |
+2.96% |
196,700 |
| 2025/4/22 |
1,905 |
1,912 |
1,890 |
1,894 |
-0.94% |
141,300 |
| 2025/4/21 |
1,933 |
1,933 |
1,902 |
1,912 |
-1.75% |
189,200 |
| 2025/4/18 |
1,950 |
1,958 |
1,935 |
1,946 |
+0.88% |
189,500 |
| 2025/4/17 |
1,913 |
1,933 |
1,903 |
1,929 |
+0.63% |
232,600 |
| 2025/4/16 |
1,940 |
1,950 |
1,909 |
1,917 |
-1.19% |
328,800 |
| 2025/4/15 |
1,960 |
1,961 |
1,919 |
1,940 |
+3.19% |
358,800 |
| 2025/4/14 |
1,876 |
1,897 |
1,858 |
1,880 |
+2.23% |
276,900 |
| 2025/4/11 |
1,791 |
1,843 |
1,744 |
1,839 |
-1.66% |
397,000 |
| 2025/4/10 |
1,879 |
1,880 |
1,844 |
1,870 |
+8.78% |
406,700 |
| 2025/4/9 |
1,733 |
1,745 |
1,684 |
1,719 |
-2.61% |
420,800 |
| 2025/4/8 |
1,759 |
1,840 |
1,754 |
1,765 |
+5.25% |
304,200 |
| 2025/4/7 |
1,678 |
1,716 |
1,661 |
1,677 |
-10.70% |
600,400 |
| 2025/4/4 |
1,918 |
1,933 |
1,840 |
1,878 |
-5.25% |
751,600 |
| 2025/4/3 |
1,922 |
2,001 |
1,922 |
1,982 |
-3.79% |
443,500 |
| 2025/4/2 |
2,046 |
2,093 |
2,043 |
2,060 |
+1.58% |
410,000 |
| 2025/4/1 |
2,037 |
2,042 |
2,014 |
2,028 |
+0.40% |
306,600 |
| 2025/3/31 |
2,050 |
2,054 |
2,007 |
2,020 |
-5.08% |
631,000 |
| 2025/3/28 |
2,166 |
2,179 |
2,120 |
2,128 |
-4.32% |
377,000 |
| 2025/3/27 |
2,201 |
2,224 |
2,196 |
2,224 |
-1.20% |
357,200 |
| 2025/3/26 |
2,260 |
2,265 |
2,225 |
2,251 |
+0.27% |
219,800 |
| 2025/3/25 |
2,262 |
2,262 |
2,240 |
2,245 |
+0.67% |
240,500 |
| 2025/3/24 |
2,236 |
2,256 |
2,228 |
2,230 |
+0.18% |
243,000 |
| 2025/3/21 |
2,203 |
2,240 |
2,195 |
2,226 |
+0.68% |
487,200 |
| 2025/3/19 |
2,203 |
2,254 |
2,203 |
2,211 |
+0.55% |
367,400 |
| 2025/3/18 |
2,190 |
2,215 |
2,179 |
2,199 |
+1.43% |
307,100 |
| 2025/3/17 |
2,211 |
2,237 |
2,168 |
2,168 |
-0.41% |
367,300 |
| 2025/3/14 |
2,091 |
2,190 |
2,091 |
2,177 |
+2.88% |
516,300 |
| 2025/3/13 |
2,185 |
2,197 |
2,116 |
2,116 |
-2.26% |
429,400 |
| 2025/3/12 |
2,131 |
2,177 |
2,131 |
2,165 |
+1.69% |
652,900 |
| 2025/3/11 |
2,100 |
2,131 |
2,091 |
2,129 |
-1.48% |
628,500 |
| 2025/3/10 |
2,190 |
2,190 |
2,151 |
2,161 |
-0.41% |
228,300 |
| 2025/3/7 |
2,137 |
2,180 |
2,125 |
2,170 |
-0.14% |
235,100 |
| 2025/3/6 |
2,183 |
2,190 |
2,165 |
2,173 |
-0.37% |
282,200 |
| 2025/3/5 |
2,164 |
2,196 |
2,145 |
2,181 |
+1.02% |
269,300 |
| 2025/3/4 |
2,192 |
2,196 |
2,140 |
2,159 |
-2.79% |
390,500 |
| 2025/3/3 |
2,222 |
2,222 |
2,193 |
2,221 |
+0.41% |
323,800 |
| 2025/2/28 |
2,260 |
2,269 |
2,201 |
2,212 |
-3.95% |
461,900 |
| 2025/2/27 |
2,301 |
2,329 |
2,292 |
2,303 |
+0.92% |
276,600 |
| 2025/2/26 |
2,289 |
2,296 |
2,264 |
2,282 |
-0.61% |
325,100 |
| 2025/2/25 |
2,284 |
2,320 |
2,283 |
2,296 |
-1.63% |
535,400 |
| 2025/2/21 |
2,317 |
2,345 |
2,305 |
2,334 |
+1.00% |
347,900 |
| 2025/2/20 |
2,303 |
2,319 |
2,297 |
2,311 |
-1.07% |
355,800 |
| 2025/2/19 |
2,329 |
2,359 |
2,323 |
2,336 |
-0.04% |
394,000 |
| 2025/2/18 |
2,321 |
2,344 |
2,282 |
2,337 |
+0.56% |
534,300 |
| 2025/2/17 |
2,223 |
2,340 |
2,203 |
2,324 |
-5.87% |
1,235,700 |
| 2025/2/14 |
2,477 |
2,479 |
2,430 |
2,469 |
-1.24% |
313,700 |
| 2025/2/13 |
2,498 |
2,511 |
2,470 |
2,500 |
+0.73% |
266,000 |
| 2025/2/12 |
2,529 |
2,529 |
2,462 |
2,482 |
-1.15% |
236,000 |
| 2025/2/10 |
2,482 |
2,512 |
2,471 |
2,511 |
+0.16% |
163,700 |
| 2025/2/7 |
2,485 |
2,524 |
2,483 |
2,507 |
+0.44% |
137,100 |
| 2025/2/6 |
2,489 |
2,510 |
2,472 |
2,496 |
+0.20% |
171,400 |
| 2025/2/5 |
2,464 |
2,495 |
2,448 |
2,491 |
+2.22% |
356,100 |
| 2025/2/4 |
2,452 |
2,465 |
2,431 |
2,437 |
+1.20% |
214,100 |
| 2025/2/3 |
2,476 |
2,482 |
2,404 |
2,408 |
-5.72% |
299,500 |
| 2025/1/31 |
2,519 |
2,565 |
2,511 |
2,554 |
+1.79% |
246,700 |
| 2025/1/30 |
2,492 |
2,515 |
2,481 |
2,509 |
+0.52% |
181,900 |
| 2025/1/29 |
2,498 |
2,502 |
2,460 |
2,496 |
+1.30% |
207,300 |
| 2025/1/28 |
2,440 |
2,483 |
2,396 |
2,464 |
-1.79% |
409,200 |
| 2025/1/27 |
2,557 |
2,564 |
2,495 |
2,509 |
-1.41% |
250,000 |
| 2025/1/24 |
2,585 |
2,592 |
2,532 |
2,545 |
-1.32% |
297,000 |
| 2025/1/23 |
2,614 |
2,625 |
2,564 |
2,579 |
-1.19% |
230,600 |
| 2025/1/22 |
2,521 |
2,614 |
2,510 |
2,610 |
+4.40% |
309,000 |
| 2025/1/21 |
2,490 |
2,515 |
2,480 |
2,500 |
+0.24% |
181,800 |
| 2025/1/20 |
2,465 |
2,503 |
2,464 |
2,494 |
+1.55% |
216,600 |
| 2025/1/17 |
2,406 |
2,469 |
2,403 |
2,456 |
+1.70% |
237,200 |
|
