| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,011 |
2,027 |
1,945 |
1,970 |
-1.99% |
1,215,500 |
| 2025/7/11 |
2,047 |
2,050 |
2,010 |
2,010 |
-0.69% |
522,000 |
| 2025/7/10 |
2,042 |
2,053 |
2,011 |
2,024 |
-1.22% |
534,000 |
| 2025/7/9 |
2,078 |
2,083 |
2,034 |
2,049 |
-0.63% |
498,500 |
| 2025/7/8 |
2,068 |
2,071 |
2,044 |
2,062 |
-0.29% |
436,500 |
| 2025/7/7 |
2,045 |
2,068 |
2,027 |
2,068 |
+0.83% |
349,400 |
| 2025/7/4 |
2,063 |
2,071 |
2,040 |
2,051 |
+0.74% |
340,300 |
| 2025/7/3 |
2,050 |
2,067 |
2,030 |
2,036 |
-1.83% |
314,000 |
| 2025/7/2 |
2,075 |
2,091 |
2,055 |
2,074 |
-1.47% |
404,200 |
| 2025/7/1 |
2,120 |
2,130 |
2,082 |
2,105 |
-1.45% |
439,700 |
| 2025/6/30 |
2,130 |
2,165 |
2,120 |
2,136 |
+0.00% |
437,000 |
| 2025/6/27 |
2,151 |
2,162 |
2,113 |
2,136 |
-0.65% |
462,300 |
| 2025/6/26 |
2,174 |
2,198 |
2,141 |
2,150 |
-0.74% |
712,400 |
| 2025/6/25 |
2,205 |
2,209 |
2,144 |
2,166 |
-1.63% |
437,300 |
| 2025/6/24 |
2,139 |
2,211 |
2,136 |
2,202 |
+3.33% |
597,000 |
| 2025/6/23 |
2,101 |
2,135 |
2,062 |
2,131 |
-0.93% |
513,900 |
| 2025/6/20 |
2,140 |
2,177 |
2,128 |
2,151 |
-0.32% |
446,800 |
| 2025/6/19 |
2,120 |
2,190 |
2,110 |
2,158 |
+1.79% |
797,400 |
| 2025/6/18 |
2,054 |
2,120 |
2,054 |
2,120 |
+3.67% |
648,800 |
| 2025/6/17 |
2,058 |
2,077 |
2,027 |
2,045 |
+0.54% |
343,400 |
| 2025/6/16 |
2,029 |
2,046 |
1,997 |
2,034 |
-0.15% |
360,500 |
| 2025/6/13 |
2,075 |
2,080 |
2,000 |
2,037 |
-3.46% |
595,200 |
| 2025/6/12 |
2,090 |
2,132 |
2,071 |
2,110 |
-0.28% |
373,400 |
| 2025/6/11 |
2,100 |
2,136 |
2,079 |
2,116 |
+1.44% |
528,000 |
| 2025/6/10 |
2,096 |
2,109 |
2,059 |
2,086 |
+0.00% |
400,900 |
| 2025/6/9 |
2,052 |
2,089 |
2,043 |
2,086 |
+1.76% |
412,400 |
| 2025/6/6 |
2,123 |
2,165 |
2,047 |
2,050 |
-1.96% |
1,028,900 |
| 2025/6/5 |
2,077 |
2,113 |
2,067 |
2,091 |
+1.16% |
553,600 |
| 2025/6/4 |
2,097 |
2,114 |
2,064 |
2,067 |
-0.58% |
498,700 |
| 2025/6/3 |
2,007 |
2,098 |
2,003 |
2,079 |
+4.95% |
1,001,700 |
| 2025/6/2 |
2,012 |
2,057 |
1,960 |
1,981 |
-1.74% |
620,100 |
| 2025/5/30 |
1,899 |
2,043 |
1,897 |
2,016 |
+6.50% |
1,380,100 |
| 2025/5/29 |
1,876 |
1,893 |
1,865 |
1,893 |
+0.00% |
476,800 |
| 2025/5/28 |
1,914 |
1,915 |
1,884 |
1,893 |
-1.10% |
698,300 |
| 2025/5/27 |
1,888 |
1,918 |
1,877 |
1,914 |
+1.48% |
645,900 |
| 2025/5/26 |
1,865 |
1,913 |
1,859 |
1,886 |
+1.13% |
704,000 |
| 2025/5/23 |
1,892 |
1,897 |
1,835 |
1,865 |
+0.11% |
822,000 |
| 2025/5/22 |
1,791 |
1,876 |
1,778 |
1,863 |
+2.48% |
807,900 |
| 2025/5/21 |
1,944 |
1,953 |
1,818 |
1,818 |
-7.90% |
1,302,400 |
| 2025/5/20 |
2,000 |
2,009 |
1,971 |
1,974 |
-3.71% |
584,500 |
| 2025/5/19 |
2,070 |
2,078 |
2,033 |
2,050 |
-0.87% |
460,500 |
| 2025/5/16 |
2,061 |
2,085 |
2,043 |
2,068 |
+0.39% |
409,200 |
| 2025/5/15 |
2,010 |
2,071 |
2,010 |
2,060 |
+1.48% |
474,100 |
| 2025/5/14 |
2,040 |
2,052 |
2,010 |
2,030 |
-0.49% |
362,100 |
| 2025/5/13 |
2,022 |
2,040 |
1,993 |
2,040 |
+2.05% |
563,800 |
| 2025/5/12 |
2,030 |
2,038 |
1,986 |
1,999 |
-2.11% |
479,700 |
| 2025/5/9 |
2,035 |
2,064 |
2,018 |
2,042 |
+0.29% |
395,900 |
| 2025/5/8 |
2,000 |
2,041 |
1,995 |
2,036 |
+2.57% |
476,100 |
| 2025/5/7 |
1,947 |
2,000 |
1,939 |
1,985 |
+1.95% |
368,800 |
| 2025/5/2 |
1,951 |
1,968 |
1,933 |
1,947 |
-1.52% |
463,000 |
| 2025/5/1 |
1,950 |
1,988 |
1,938 |
1,977 |
+1.49% |
459,400 |
| 2025/4/30 |
2,012 |
2,012 |
1,945 |
1,948 |
-3.18% |
525,200 |
| 2025/4/28 |
1,950 |
2,020 |
1,929 |
2,012 |
+4.79% |
847,700 |
| 2025/4/25 |
1,920 |
1,936 |
1,891 |
1,920 |
+1.37% |
589,500 |
| 2025/4/24 |
1,928 |
1,947 |
1,881 |
1,894 |
-1.76% |
687,300 |
| 2025/4/23 |
1,974 |
1,978 |
1,904 |
1,928 |
-1.08% |
660,600 |
| 2025/4/22 |
1,950 |
1,960 |
1,891 |
1,949 |
-0.51% |
708,200 |
| 2025/4/21 |
1,942 |
2,017 |
1,929 |
1,959 |
+1.61% |
957,800 |
| 2025/4/18 |
1,941 |
1,952 |
1,914 |
1,928 |
+0.10% |
637,200 |
| 2025/4/17 |
1,873 |
1,932 |
1,837 |
1,926 |
+2.34% |
894,200 |
| 2025/4/16 |
1,950 |
1,953 |
1,856 |
1,882 |
-3.93% |
1,060,500 |
| 2025/4/15 |
1,964 |
2,006 |
1,931 |
1,959 |
+1.82% |
1,124,600 |
| 2025/4/14 |
2,000 |
2,045 |
1,915 |
1,924 |
-0.82% |
1,837,000 |
| 2025/4/11 |
1,881 |
1,943 |
1,842 |
1,940 |
+0.05% |
981,200 |
| 2025/4/10 |
1,915 |
1,941 |
1,869 |
1,939 |
+6.71% |
759,500 |
| 2025/4/9 |
1,828 |
1,835 |
1,757 |
1,817 |
+3.95% |
1,169,100 |
| 2025/4/8 |
1,701 |
1,775 |
1,701 |
1,748 |
+5.88% |
550,900 |
| 2025/4/7 |
1,642 |
1,697 |
1,630 |
1,651 |
-9.48% |
814,500 |
| 2025/4/4 |
1,841 |
1,886 |
1,790 |
1,824 |
-2.67% |
620,600 |
| 2025/4/3 |
1,829 |
1,897 |
1,825 |
1,874 |
-1.06% |
781,200 |
| 2025/4/2 |
1,858 |
1,894 |
1,849 |
1,894 |
+4.18% |
653,700 |
| 2025/4/1 |
1,926 |
1,935 |
1,817 |
1,818 |
-5.02% |
695,200 |
| 2025/3/31 |
1,949 |
1,957 |
1,902 |
1,914 |
-3.77% |
522,500 |
| 2025/3/28 |
2,025 |
2,045 |
1,983 |
1,989 |
-2.45% |
366,600 |
| 2025/3/27 |
1,998 |
2,049 |
1,992 |
2,039 |
+0.20% |
478,000 |
| 2025/3/26 |
2,050 |
2,063 |
2,021 |
2,035 |
-0.25% |
489,200 |
| 2025/3/25 |
2,066 |
2,075 |
2,031 |
2,040 |
+0.20% |
555,400 |
| 2025/3/24 |
2,028 |
2,075 |
2,025 |
2,036 |
+1.29% |
918,100 |
| 2025/3/21 |
2,025 |
2,033 |
1,972 |
2,010 |
-0.10% |
804,500 |
| 2025/3/19 |
1,991 |
2,020 |
1,980 |
2,012 |
+1.05% |
664,900 |
| 2025/3/18 |
1,970 |
2,023 |
1,958 |
1,991 |
+1.01% |
678,600 |
| 2025/3/17 |
1,961 |
1,975 |
1,943 |
1,971 |
+1.55% |
434,800 |
| 2025/3/14 |
1,946 |
1,960 |
1,917 |
1,941 |
-1.47% |
955,100 |
| 2025/3/13 |
1,975 |
2,016 |
1,970 |
1,970 |
+0.72% |
980,000 |
| 2025/3/12 |
1,946 |
1,981 |
1,932 |
1,956 |
+0.51% |
714,000 |
| 2025/3/11 |
1,958 |
1,981 |
1,923 |
1,946 |
-2.11% |
608,200 |
| 2025/3/10 |
1,999 |
2,006 |
1,970 |
1,988 |
-0.05% |
581,600 |
| 2025/3/7 |
2,017 |
2,018 |
1,979 |
1,989 |
-1.44% |
721,600 |
| 2025/3/6 |
2,051 |
2,058 |
2,007 |
2,018 |
-0.39% |
462,000 |
| 2025/3/5 |
2,080 |
2,084 |
2,007 |
2,026 |
-2.78% |
702,300 |
| 2025/3/4 |
2,116 |
2,130 |
2,065 |
2,084 |
-1.98% |
630,900 |
| 2025/3/3 |
2,061 |
2,145 |
2,059 |
2,126 |
+3.86% |
732,400 |
| 2025/2/28 |
2,100 |
2,116 |
2,044 |
2,047 |
-3.90% |
694,900 |
| 2025/2/27 |
2,223 |
2,223 |
2,118 |
2,130 |
-3.23% |
716,500 |
| 2025/2/26 |
2,253 |
2,276 |
2,200 |
2,201 |
-3.46% |
563,300 |
| 2025/2/25 |
2,297 |
2,324 |
2,252 |
2,280 |
-2.56% |
593,500 |
| 2025/2/21 |
2,344 |
2,377 |
2,297 |
2,340 |
-1.89% |
721,300 |
| 2025/2/20 |
2,395 |
2,458 |
2,337 |
2,385 |
+0.29% |
508,000 |
| 2025/2/19 |
2,442 |
2,445 |
2,378 |
2,378 |
-3.29% |
567,200 |
| 2025/2/18 |
2,462 |
2,529 |
2,437 |
2,459 |
-1.64% |
475,400 |
| 2025/2/17 |
2,558 |
2,614 |
2,491 |
2,500 |
-0.32% |
700,200 |
| 2025/2/14 |
2,510 |
2,546 |
2,480 |
2,508 |
+0.68% |
593,200 |
| 2025/2/13 |
2,485 |
2,520 |
2,479 |
2,491 |
+0.40% |
472,300 |
| 2025/2/12 |
2,473 |
2,503 |
2,452 |
2,481 |
+0.85% |
384,800 |
| 2025/2/10 |
2,490 |
2,534 |
2,460 |
2,460 |
-1.24% |
349,100 |
| 2025/2/7 |
2,451 |
2,505 |
2,448 |
2,491 |
+0.28% |
373,000 |
| 2025/2/6 |
2,485 |
2,495 |
2,450 |
2,484 |
+1.43% |
455,700 |
| 2025/2/5 |
2,436 |
2,470 |
2,380 |
2,449 |
+0.70% |
589,000 |
| 2025/2/4 |
2,466 |
2,484 |
2,426 |
2,432 |
+0.50% |
520,400 |
| 2025/2/3 |
2,369 |
2,445 |
2,346 |
2,420 |
-0.82% |
542,000 |
| 2025/1/31 |
2,500 |
2,515 |
2,439 |
2,440 |
-1.97% |
446,600 |
| 2025/1/30 |
2,499 |
2,513 |
2,473 |
2,489 |
-1.39% |
1,707,700 |
| 2025/1/29 |
2,453 |
2,587 |
2,453 |
2,524 |
+3.74% |
1,444,200 |
| 2025/1/28 |
2,374 |
2,441 |
2,338 |
2,433 |
+2.01% |
589,000 |
| 2025/1/27 |
2,360 |
2,394 |
2,339 |
2,385 |
+1.23% |
518,500 |
| 2025/1/24 |
2,307 |
2,376 |
2,302 |
2,356 |
+2.08% |
602,300 |
| 2025/1/23 |
2,309 |
2,328 |
2,267 |
2,308 |
+0.39% |
678,600 |
| 2025/1/22 |
2,328 |
2,357 |
2,299 |
2,299 |
-1.33% |
615,400 |
| 2025/1/21 |
2,390 |
2,390 |
2,283 |
2,330 |
-2.02% |
696,900 |
| 2025/1/20 |
2,260 |
2,391 |
2,252 |
2,378 |
+6.21% |
737,700 |
| 2025/1/17 |
2,200 |
2,268 |
2,154 |
2,239 |
+1.08% |
1,010,700 |
| 2025/1/16 |
2,375 |
2,438 |
2,213 |
2,215 |
-5.54% |
1,363,600 |
| 2025/1/15 |
2,400 |
2,547 |
2,279 |
2,345 |
-4.29% |
1,834,000 |
|
