| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,308 |
2,338 |
2,301 |
2,322 |
+0.26% |
11,100 |
| 2025/7/11 |
2,357 |
2,370 |
2,313 |
2,316 |
-0.69% |
29,300 |
| 2025/7/10 |
2,344 |
2,363 |
2,321 |
2,332 |
+0.26% |
37,500 |
| 2025/7/9 |
2,317 |
2,345 |
2,310 |
2,326 |
+0.43% |
22,800 |
| 2025/7/8 |
2,295 |
2,320 |
2,284 |
2,316 |
+0.92% |
20,200 |
| 2025/7/7 |
2,299 |
2,324 |
2,278 |
2,295 |
-0.17% |
23,400 |
| 2025/7/4 |
2,333 |
2,340 |
2,299 |
2,299 |
-0.61% |
16,800 |
| 2025/7/3 |
2,315 |
2,345 |
2,284 |
2,313 |
-0.98% |
35,900 |
| 2025/7/2 |
2,343 |
2,415 |
2,320 |
2,336 |
-0.60% |
36,900 |
| 2025/7/1 |
2,380 |
2,380 |
2,302 |
2,350 |
-0.93% |
39,000 |
| 2025/6/30 |
2,413 |
2,415 |
2,341 |
2,372 |
-0.67% |
52,400 |
| 2025/6/27 |
2,351 |
2,389 |
2,340 |
2,388 |
+2.27% |
47,800 |
| 2025/6/26 |
2,349 |
2,370 |
2,317 |
2,335 |
+0.43% |
50,700 |
| 2025/6/25 |
2,308 |
2,343 |
2,291 |
2,325 |
+0.22% |
24,700 |
| 2025/6/24 |
2,304 |
2,320 |
2,280 |
2,320 |
+2.34% |
23,600 |
| 2025/6/23 |
2,247 |
2,289 |
2,234 |
2,267 |
+0.04% |
30,400 |
| 2025/6/20 |
2,323 |
2,323 |
2,266 |
2,266 |
-2.50% |
32,200 |
| 2025/6/19 |
2,284 |
2,340 |
2,258 |
2,324 |
+1.75% |
31,100 |
| 2025/6/18 |
2,299 |
2,341 |
2,277 |
2,284 |
-0.65% |
33,500 |
| 2025/6/17 |
2,239 |
2,308 |
2,239 |
2,299 |
+2.59% |
33,100 |
| 2025/6/16 |
2,208 |
2,253 |
2,208 |
2,241 |
+1.17% |
28,400 |
| 2025/6/13 |
2,266 |
2,288 |
2,215 |
2,215 |
-2.21% |
35,100 |
| 2025/6/12 |
2,285 |
2,296 |
2,253 |
2,265 |
-0.31% |
29,600 |
| 2025/6/11 |
2,272 |
2,288 |
2,234 |
2,272 |
+2.25% |
57,800 |
| 2025/6/10 |
2,221 |
2,242 |
2,210 |
2,222 |
-0.27% |
34,200 |
| 2025/6/9 |
2,182 |
2,229 |
2,182 |
2,228 |
+2.11% |
27,800 |
| 2025/6/6 |
2,160 |
2,192 |
2,145 |
2,182 |
+1.02% |
24,800 |
| 2025/6/5 |
2,150 |
2,174 |
2,133 |
2,160 |
-0.46% |
26,100 |
| 2025/6/4 |
2,170 |
2,191 |
2,151 |
2,170 |
+0.65% |
16,000 |
| 2025/6/3 |
2,193 |
2,193 |
2,151 |
2,156 |
-1.42% |
26,500 |
| 2025/6/2 |
2,213 |
2,238 |
2,181 |
2,187 |
-1.44% |
28,700 |
| 2025/5/30 |
2,162 |
2,222 |
2,158 |
2,219 |
+2.07% |
26,000 |
| 2025/5/29 |
2,172 |
2,192 |
2,156 |
2,174 |
+0.79% |
30,700 |
| 2025/5/28 |
2,200 |
2,225 |
2,157 |
2,157 |
-0.74% |
26,400 |
| 2025/5/27 |
2,154 |
2,182 |
2,145 |
2,173 |
+0.88% |
30,900 |
| 2025/5/26 |
2,135 |
2,173 |
2,135 |
2,154 |
+0.75% |
31,000 |
| 2025/5/23 |
2,125 |
2,170 |
2,125 |
2,138 |
+1.33% |
26,600 |
| 2025/5/22 |
2,061 |
2,127 |
2,056 |
2,110 |
+0.86% |
21,300 |
| 2025/5/21 |
2,129 |
2,138 |
2,090 |
2,092 |
-0.43% |
26,000 |
| 2025/5/20 |
2,132 |
2,160 |
2,100 |
2,101 |
-1.27% |
30,800 |
| 2025/5/19 |
2,127 |
2,140 |
2,102 |
2,128 |
-0.56% |
38,200 |
| 2025/5/16 |
2,110 |
2,153 |
2,073 |
2,140 |
+2.49% |
36,000 |
| 2025/5/15 |
2,034 |
2,125 |
2,030 |
2,088 |
+2.15% |
33,100 |
| 2025/5/14 |
2,028 |
2,060 |
2,001 |
2,044 |
+0.00% |
118,300 |
| 2025/5/13 |
2,085 |
2,085 |
2,044 |
2,044 |
-1.97% |
23,600 |
| 2025/5/12 |
2,097 |
2,138 |
2,054 |
2,085 |
+0.29% |
33,600 |
| 2025/5/9 |
2,100 |
2,177 |
2,047 |
2,079 |
+1.02% |
104,100 |
| 2025/5/8 |
2,074 |
2,084 |
2,042 |
2,058 |
+0.49% |
25,400 |
| 2025/5/7 |
2,003 |
2,108 |
1,973 |
2,048 |
+2.50% |
119,800 |
| 2025/5/2 |
1,987 |
2,020 |
1,927 |
1,998 |
+0.20% |
61,800 |
| 2025/5/1 |
1,957 |
2,007 |
1,916 |
1,994 |
+1.79% |
65,200 |
| 2025/4/30 |
1,990 |
2,031 |
1,921 |
1,959 |
-1.06% |
163,900 |
| 2025/4/28 |
1,958 |
1,998 |
1,951 |
1,980 |
+2.11% |
104,100 |
| 2025/4/25 |
1,888 |
1,939 |
1,881 |
1,939 |
+2.05% |
29,200 |
| 2025/4/24 |
1,930 |
1,930 |
1,882 |
1,900 |
-1.40% |
32,800 |
| 2025/4/23 |
1,924 |
1,936 |
1,898 |
1,927 |
+1.15% |
43,000 |
| 2025/4/22 |
1,935 |
1,941 |
1,888 |
1,905 |
-2.76% |
70,500 |
| 2025/4/21 |
2,010 |
2,010 |
1,952 |
1,959 |
-3.35% |
45,200 |
| 2025/4/18 |
1,949 |
2,027 |
1,928 |
2,027 |
+4.59% |
50,700 |
| 2025/4/17 |
1,915 |
1,950 |
1,900 |
1,938 |
+1.15% |
34,600 |
| 2025/4/16 |
1,914 |
1,940 |
1,892 |
1,916 |
+0.37% |
53,900 |
| 2025/4/15 |
1,804 |
1,943 |
1,785 |
1,909 |
+6.77% |
97,900 |
| 2025/4/14 |
1,788 |
1,802 |
1,760 |
1,788 |
+1.42% |
22,900 |
| 2025/4/11 |
1,715 |
1,763 |
1,683 |
1,763 |
+0.69% |
22,600 |
| 2025/4/10 |
1,801 |
1,807 |
1,736 |
1,751 |
+5.86% |
30,600 |
| 2025/4/9 |
1,661 |
1,677 |
1,619 |
1,654 |
-2.76% |
42,100 |
| 2025/4/8 |
1,669 |
1,711 |
1,650 |
1,701 |
+8.14% |
49,100 |
| 2025/4/7 |
1,501 |
1,646 |
1,501 |
1,573 |
-5.75% |
72,300 |
| 2025/4/4 |
1,766 |
1,776 |
1,635 |
1,669 |
-9.59% |
88,900 |
| 2025/4/3 |
1,790 |
1,846 |
1,790 |
1,846 |
-1.28% |
30,800 |
| 2025/4/2 |
1,852 |
1,885 |
1,833 |
1,870 |
+2.13% |
35,300 |
| 2025/4/1 |
1,852 |
1,874 |
1,831 |
1,831 |
-0.05% |
24,400 |
| 2025/3/31 |
1,848 |
1,853 |
1,805 |
1,832 |
-2.66% |
54,400 |
| 2025/3/28 |
1,890 |
1,925 |
1,869 |
1,882 |
-3.19% |
61,700 |
| 2025/3/27 |
1,920 |
1,954 |
1,910 |
1,944 |
+0.05% |
36,000 |
| 2025/3/26 |
1,945 |
1,970 |
1,918 |
1,943 |
-0.10% |
48,100 |
| 2025/3/25 |
1,920 |
1,969 |
1,908 |
1,945 |
+1.99% |
28,600 |
| 2025/3/24 |
1,851 |
1,925 |
1,851 |
1,907 |
+3.87% |
52,100 |
| 2025/3/21 |
1,857 |
1,863 |
1,826 |
1,836 |
-1.18% |
26,000 |
| 2025/3/19 |
1,848 |
1,858 |
1,838 |
1,858 |
+1.09% |
12,800 |
| 2025/3/18 |
1,810 |
1,850 |
1,810 |
1,838 |
+1.27% |
22,400 |
| 2025/3/17 |
1,818 |
1,825 |
1,796 |
1,815 |
+0.06% |
10,300 |
| 2025/3/14 |
1,786 |
1,829 |
1,786 |
1,814 |
+0.50% |
18,200 |
| 2025/3/13 |
1,804 |
1,808 |
1,785 |
1,805 |
+1.52% |
15,800 |
| 2025/3/12 |
1,751 |
1,787 |
1,751 |
1,778 |
+0.74% |
17,500 |
| 2025/3/11 |
1,761 |
1,779 |
1,716 |
1,765 |
-0.95% |
32,700 |
| 2025/3/10 |
1,837 |
1,837 |
1,775 |
1,782 |
-2.25% |
29,500 |
| 2025/3/7 |
1,824 |
1,851 |
1,810 |
1,823 |
-2.20% |
17,900 |
| 2025/3/6 |
1,876 |
1,876 |
1,844 |
1,864 |
+0.65% |
15,400 |
| 2025/3/5 |
1,868 |
1,870 |
1,821 |
1,852 |
-0.91% |
18,400 |
| 2025/3/4 |
1,848 |
1,870 |
1,831 |
1,869 |
+2.13% |
24,200 |
| 2025/3/3 |
1,773 |
1,832 |
1,757 |
1,830 |
+4.27% |
18,000 |
| 2025/2/28 |
1,790 |
1,790 |
1,750 |
1,755 |
-2.99% |
18,600 |
| 2025/2/27 |
1,795 |
1,809 |
1,778 |
1,809 |
+1.29% |
17,000 |
| 2025/2/26 |
1,822 |
1,822 |
1,768 |
1,786 |
-2.40% |
46,400 |
| 2025/2/25 |
1,828 |
1,851 |
1,821 |
1,830 |
-1.13% |
15,800 |
| 2025/2/21 |
1,898 |
1,901 |
1,822 |
1,851 |
-2.22% |
40,900 |
| 2025/2/20 |
1,919 |
1,929 |
1,880 |
1,893 |
-0.63% |
38,700 |
| 2025/2/19 |
1,885 |
1,922 |
1,865 |
1,905 |
+2.14% |
63,800 |
| 2025/2/18 |
1,760 |
1,880 |
1,758 |
1,865 |
+5.79% |
79,000 |
| 2025/2/17 |
1,771 |
1,814 |
1,763 |
1,763 |
+0.40% |
20,400 |
| 2025/2/14 |
1,818 |
1,818 |
1,756 |
1,756 |
-3.41% |
18,800 |
| 2025/2/13 |
1,795 |
1,818 |
1,760 |
1,818 |
+1.73% |
21,300 |
| 2025/2/12 |
1,780 |
1,810 |
1,770 |
1,787 |
+0.39% |
31,800 |
| 2025/2/10 |
1,810 |
1,820 |
1,780 |
1,780 |
-1.77% |
19,000 |
| 2025/2/7 |
1,825 |
1,830 |
1,785 |
1,812 |
-0.98% |
25,000 |
| 2025/2/6 |
1,767 |
1,830 |
1,754 |
1,830 |
+4.27% |
37,100 |
| 2025/2/5 |
1,728 |
1,759 |
1,728 |
1,755 |
+1.56% |
16,000 |
| 2025/2/4 |
1,707 |
1,731 |
1,692 |
1,728 |
+2.73% |
21,800 |
| 2025/2/3 |
1,740 |
1,740 |
1,682 |
1,682 |
-4.59% |
37,800 |
| 2025/1/31 |
1,795 |
1,795 |
1,700 |
1,763 |
+0.00% |
77,700 |
| 2025/1/30 |
1,752 |
1,771 |
1,742 |
1,763 |
+0.63% |
27,100 |
| 2025/1/29 |
1,786 |
1,786 |
1,749 |
1,752 |
-1.35% |
22,200 |
| 2025/1/28 |
1,738 |
1,784 |
1,729 |
1,776 |
+2.72% |
33,900 |
| 2025/1/27 |
1,720 |
1,730 |
1,698 |
1,729 |
+2.01% |
24,400 |
| 2025/1/24 |
1,683 |
1,695 |
1,672 |
1,695 |
+1.74% |
13,900 |
| 2025/1/23 |
1,698 |
1,698 |
1,661 |
1,666 |
-1.07% |
16,100 |
| 2025/1/22 |
1,663 |
1,684 |
1,611 |
1,684 |
+2.31% |
27,400 |
| 2025/1/21 |
1,662 |
1,662 |
1,634 |
1,646 |
+0.12% |
12,200 |
| 2025/1/20 |
1,642 |
1,673 |
1,642 |
1,644 |
+0.55% |
10,900 |
| 2025/1/17 |
1,646 |
1,653 |
1,625 |
1,635 |
-1.62% |
29,400 |
| 2025/1/16 |
1,690 |
1,720 |
1,656 |
1,662 |
-1.66% |
49,400 |
| 2025/1/15 |
1,635 |
1,690 |
1,622 |
1,690 |
+3.36% |
69,300 |
|
