| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,738 |
1,800 |
1,591 |
1,633 |
-21.41% |
4,424,200 |
| 2025/7/11 |
2,136 |
2,150 |
2,075 |
2,078 |
-1.56% |
503,100 |
| 2025/7/10 |
2,120 |
2,137 |
2,084 |
2,111 |
+0.33% |
239,000 |
| 2025/7/9 |
2,102 |
2,114 |
2,050 |
2,104 |
+1.30% |
268,500 |
| 2025/7/8 |
2,054 |
2,105 |
1,994 |
2,077 |
+3.64% |
549,400 |
| 2025/7/7 |
2,037 |
2,050 |
1,995 |
2,004 |
-1.04% |
171,300 |
| 2025/7/4 |
2,051 |
2,064 |
2,010 |
2,025 |
+1.00% |
217,900 |
| 2025/7/3 |
2,053 |
2,069 |
2,005 |
2,005 |
-3.05% |
212,000 |
| 2025/7/2 |
2,112 |
2,119 |
2,040 |
2,068 |
-3.72% |
268,900 |
| 2025/7/1 |
2,195 |
2,218 |
2,146 |
2,148 |
-1.74% |
177,800 |
| 2025/6/30 |
2,214 |
2,221 |
2,179 |
2,186 |
-1.00% |
172,900 |
| 2025/6/27 |
2,248 |
2,293 |
2,198 |
2,208 |
-1.08% |
187,400 |
| 2025/6/26 |
2,187 |
2,297 |
2,144 |
2,232 |
+1.22% |
408,800 |
| 2025/6/25 |
2,242 |
2,242 |
2,158 |
2,205 |
-2.99% |
348,500 |
| 2025/6/24 |
2,275 |
2,292 |
2,228 |
2,273 |
-0.04% |
333,100 |
| 2025/6/23 |
2,281 |
2,338 |
2,259 |
2,274 |
-2.45% |
374,100 |
| 2025/6/20 |
2,492 |
2,506 |
2,319 |
2,331 |
-6.39% |
831,700 |
| 2025/6/19 |
2,433 |
2,522 |
2,282 |
2,490 |
+9.64% |
3,143,000 |
| 2025/6/18 |
2,271 |
2,271 |
2,271 |
2,271 |
+21.38% |
188,200 |
| 2025/6/17 |
1,891 |
1,908 |
1,864 |
1,871 |
-0.85% |
104,100 |
| 2025/6/16 |
1,888 |
1,895 |
1,839 |
1,887 |
+1.40% |
125,900 |
| 2025/6/13 |
1,829 |
1,877 |
1,800 |
1,861 |
+2.93% |
231,200 |
| 2025/6/12 |
1,806 |
1,844 |
1,792 |
1,808 |
-0.50% |
117,100 |
| 2025/6/11 |
1,830 |
1,845 |
1,788 |
1,817 |
-1.46% |
155,800 |
| 2025/6/10 |
1,815 |
1,878 |
1,800 |
1,844 |
+2.05% |
132,400 |
| 2025/6/9 |
1,810 |
1,817 |
1,774 |
1,807 |
+0.06% |
156,900 |
| 2025/6/6 |
1,791 |
1,833 |
1,787 |
1,806 |
+0.84% |
84,700 |
| 2025/6/5 |
1,798 |
1,852 |
1,787 |
1,791 |
+0.56% |
142,600 |
| 2025/6/4 |
1,800 |
1,825 |
1,770 |
1,781 |
+0.23% |
180,500 |
| 2025/6/3 |
1,880 |
1,899 |
1,751 |
1,777 |
-5.68% |
403,400 |
| 2025/6/2 |
1,903 |
1,925 |
1,863 |
1,884 |
+0.21% |
163,500 |
| 2025/5/30 |
1,845 |
1,889 |
1,840 |
1,880 |
+0.86% |
103,300 |
| 2025/5/29 |
1,890 |
1,896 |
1,840 |
1,864 |
-1.17% |
108,500 |
| 2025/5/28 |
1,896 |
1,906 |
1,875 |
1,886 |
-1.00% |
168,300 |
| 2025/5/27 |
1,918 |
1,932 |
1,887 |
1,905 |
+0.16% |
105,700 |
| 2025/5/26 |
1,853 |
1,915 |
1,846 |
1,902 |
+2.42% |
103,000 |
| 2025/5/23 |
1,830 |
1,864 |
1,830 |
1,857 |
+0.27% |
98,400 |
| 2025/5/22 |
1,799 |
1,863 |
1,780 |
1,852 |
+2.72% |
139,500 |
| 2025/5/21 |
1,920 |
1,928 |
1,800 |
1,803 |
-5.65% |
216,100 |
| 2025/5/20 |
1,916 |
1,937 |
1,892 |
1,911 |
+1.65% |
157,200 |
| 2025/5/19 |
1,850 |
1,901 |
1,848 |
1,880 |
+0.11% |
140,000 |
| 2025/5/16 |
1,792 |
1,892 |
1,780 |
1,878 |
+4.10% |
196,600 |
| 2025/5/15 |
1,808 |
1,826 |
1,777 |
1,804 |
-1.80% |
183,400 |
| 2025/5/14 |
1,845 |
1,874 |
1,799 |
1,837 |
-0.70% |
195,000 |
| 2025/5/13 |
1,896 |
1,899 |
1,837 |
1,850 |
-2.12% |
156,100 |
| 2025/5/12 |
1,917 |
1,929 |
1,858 |
1,890 |
-1.56% |
164,000 |
| 2025/5/9 |
1,951 |
1,978 |
1,915 |
1,920 |
-0.41% |
114,500 |
| 2025/5/8 |
2,005 |
2,006 |
1,923 |
1,928 |
-3.16% |
130,400 |
| 2025/5/7 |
1,980 |
2,014 |
1,978 |
1,991 |
-0.85% |
125,800 |
| 2025/5/2 |
2,015 |
2,061 |
1,983 |
2,008 |
-1.08% |
120,500 |
| 2025/5/1 |
2,075 |
2,098 |
2,021 |
2,030 |
-1.88% |
130,100 |
| 2025/4/30 |
2,022 |
2,085 |
2,020 |
2,069 |
+2.27% |
87,900 |
| 2025/4/28 |
2,046 |
2,052 |
1,977 |
2,023 |
-1.12% |
240,100 |
| 2025/4/25 |
2,053 |
2,067 |
2,021 |
2,046 |
-0.05% |
126,800 |
| 2025/4/24 |
2,137 |
2,137 |
2,025 |
2,047 |
-2.43% |
178,800 |
| 2025/4/23 |
2,229 |
2,230 |
2,093 |
2,098 |
-3.81% |
191,400 |
| 2025/4/22 |
2,130 |
2,211 |
2,106 |
2,181 |
+1.58% |
181,900 |
| 2025/4/21 |
2,180 |
2,227 |
2,144 |
2,147 |
+0.09% |
201,800 |
| 2025/4/18 |
2,147 |
2,183 |
2,115 |
2,145 |
+1.42% |
203,400 |
| 2025/4/17 |
1,978 |
2,145 |
1,977 |
2,115 |
+8.24% |
319,800 |
| 2025/4/16 |
1,954 |
2,016 |
1,931 |
1,954 |
+0.72% |
207,900 |
| 2025/4/15 |
1,952 |
2,020 |
1,918 |
1,940 |
+0.05% |
207,200 |
| 2025/4/14 |
1,982 |
2,012 |
1,866 |
1,939 |
-0.15% |
377,300 |
| 2025/4/11 |
1,901 |
1,959 |
1,865 |
1,942 |
+0.15% |
164,000 |
| 2025/4/10 |
1,922 |
1,954 |
1,870 |
1,939 |
+10.05% |
213,500 |
| 2025/4/9 |
1,825 |
1,827 |
1,711 |
1,762 |
-3.50% |
152,800 |
| 2025/4/8 |
1,764 |
1,864 |
1,764 |
1,826 |
+9.47% |
179,600 |
| 2025/4/7 |
1,590 |
1,715 |
1,586 |
1,668 |
-10.32% |
372,400 |
| 2025/4/4 |
1,844 |
1,883 |
1,786 |
1,860 |
-1.27% |
303,100 |
| 2025/4/3 |
1,800 |
1,900 |
1,791 |
1,884 |
-0.95% |
181,900 |
| 2025/4/2 |
1,950 |
1,960 |
1,882 |
1,902 |
-1.71% |
169,800 |
| 2025/4/1 |
2,000 |
2,031 |
1,924 |
1,935 |
-2.96% |
223,200 |
| 2025/3/31 |
2,011 |
2,029 |
1,980 |
1,994 |
-2.87% |
140,600 |
| 2025/3/28 |
2,056 |
2,091 |
2,039 |
2,053 |
-1.25% |
99,700 |
| 2025/3/27 |
2,101 |
2,107 |
2,061 |
2,079 |
-2.21% |
120,000 |
| 2025/3/26 |
2,125 |
2,150 |
2,090 |
2,126 |
+0.05% |
103,000 |
| 2025/3/25 |
2,099 |
2,140 |
2,085 |
2,125 |
+2.16% |
113,000 |
| 2025/3/24 |
2,189 |
2,203 |
2,080 |
2,080 |
-3.03% |
204,500 |
| 2025/3/21 |
2,142 |
2,157 |
2,096 |
2,145 |
+5.04% |
168,200 |
| 2025/3/19 |
2,071 |
2,100 |
2,040 |
2,042 |
-1.30% |
80,600 |
| 2025/3/18 |
2,031 |
2,084 |
2,020 |
2,069 |
+1.87% |
105,400 |
| 2025/3/17 |
2,086 |
2,088 |
2,028 |
2,031 |
-1.46% |
99,400 |
| 2025/3/14 |
2,072 |
2,120 |
2,055 |
2,061 |
-0.87% |
80,500 |
| 2025/3/13 |
2,095 |
2,147 |
2,056 |
2,079 |
+0.68% |
116,100 |
| 2025/3/12 |
2,029 |
2,090 |
2,000 |
2,065 |
+1.47% |
130,400 |
| 2025/3/11 |
2,013 |
2,069 |
1,959 |
2,035 |
-0.88% |
258,900 |
| 2025/3/10 |
2,122 |
2,130 |
2,049 |
2,053 |
-2.28% |
105,500 |
| 2025/3/7 |
2,142 |
2,165 |
2,085 |
2,101 |
-3.36% |
163,700 |
| 2025/3/6 |
2,177 |
2,185 |
2,137 |
2,174 |
-0.14% |
135,900 |
| 2025/3/5 |
2,242 |
2,275 |
2,157 |
2,177 |
-5.02% |
237,400 |
| 2025/3/4 |
2,310 |
2,350 |
2,213 |
2,292 |
-2.26% |
157,600 |
| 2025/3/3 |
2,369 |
2,383 |
2,296 |
2,345 |
+2.99% |
120,000 |
| 2025/2/28 |
2,256 |
2,322 |
2,236 |
2,277 |
+0.93% |
150,000 |
| 2025/2/27 |
2,292 |
2,305 |
2,242 |
2,256 |
-1.18% |
110,200 |
| 2025/2/26 |
2,300 |
2,330 |
2,241 |
2,283 |
-1.98% |
162,600 |
| 2025/2/25 |
2,412 |
2,484 |
2,301 |
2,329 |
-5.40% |
237,800 |
| 2025/2/21 |
2,390 |
2,506 |
2,390 |
2,462 |
+3.01% |
120,600 |
| 2025/2/20 |
2,430 |
2,435 |
2,375 |
2,390 |
-2.25% |
116,500 |
| 2025/2/19 |
2,420 |
2,509 |
2,413 |
2,445 |
-0.41% |
85,100 |
| 2025/2/18 |
2,449 |
2,490 |
2,440 |
2,455 |
+1.91% |
86,700 |
| 2025/2/17 |
2,450 |
2,493 |
2,403 |
2,409 |
-1.99% |
113,600 |
| 2025/2/14 |
2,508 |
2,548 |
2,456 |
2,458 |
-1.84% |
124,100 |
| 2025/2/13 |
2,420 |
2,506 |
2,383 |
2,504 |
+4.59% |
165,700 |
| 2025/2/12 |
2,476 |
2,477 |
2,335 |
2,394 |
-5.23% |
345,400 |
| 2025/2/10 |
2,530 |
2,569 |
2,514 |
2,526 |
+1.04% |
152,600 |
| 2025/2/7 |
2,535 |
2,564 |
2,480 |
2,500 |
-1.42% |
157,000 |
| 2025/2/6 |
2,473 |
2,548 |
2,456 |
2,536 |
+2.67% |
250,300 |
| 2025/2/5 |
2,386 |
2,500 |
2,361 |
2,470 |
+5.74% |
340,000 |
| 2025/2/4 |
2,400 |
2,410 |
2,277 |
2,336 |
-1.64% |
283,200 |
| 2025/2/3 |
2,393 |
2,407 |
2,292 |
2,375 |
-1.90% |
275,900 |
| 2025/1/31 |
2,320 |
2,432 |
2,288 |
2,421 |
+4.49% |
325,300 |
| 2025/1/30 |
2,196 |
2,336 |
2,193 |
2,317 |
+5.85% |
362,800 |
| 2025/1/29 |
2,201 |
2,266 |
2,177 |
2,189 |
-0.55% |
255,500 |
| 2025/1/28 |
2,145 |
2,226 |
2,086 |
2,201 |
+4.07% |
388,900 |
| 2025/1/27 |
2,203 |
2,217 |
2,031 |
2,115 |
+2.92% |
569,900 |
| 2025/1/24 |
2,046 |
2,108 |
2,041 |
2,055 |
+0.78% |
214,100 |
| 2025/1/23 |
2,088 |
2,101 |
2,032 |
2,039 |
-1.78% |
140,400 |
| 2025/1/22 |
2,088 |
2,115 |
2,046 |
2,076 |
+0.53% |
124,600 |
| 2025/1/21 |
2,071 |
2,079 |
1,994 |
2,065 |
-0.96% |
283,700 |
| 2025/1/20 |
2,109 |
2,121 |
2,036 |
2,085 |
-3.43% |
328,200 |
| 2025/1/17 |
2,258 |
2,258 |
2,124 |
2,159 |
-6.46% |
477,300 |
| 2025/1/16 |
2,308 |
2,398 |
2,270 |
2,308 |
+1.67% |
362,100 |
| 2025/1/15 |
2,200 |
2,324 |
2,200 |
2,270 |
+3.75% |
332,500 |
|
