| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,385 |
2,400 |
2,344 |
2,365 |
-1.17% |
25,300 |
| 2025/7/11 |
2,426 |
2,456 |
2,393 |
2,393 |
-2.01% |
32,600 |
| 2025/7/10 |
2,420 |
2,447 |
2,393 |
2,442 |
+1.29% |
35,600 |
| 2025/7/9 |
2,438 |
2,447 |
2,390 |
2,411 |
+0.04% |
44,700 |
| 2025/7/8 |
2,398 |
2,421 |
2,387 |
2,410 |
+0.96% |
32,500 |
| 2025/7/7 |
2,330 |
2,400 |
2,325 |
2,387 |
+2.18% |
27,700 |
| 2025/7/4 |
2,341 |
2,377 |
2,321 |
2,336 |
+0.00% |
45,200 |
| 2025/7/3 |
2,370 |
2,387 |
2,334 |
2,336 |
-1.85% |
27,800 |
| 2025/7/2 |
2,433 |
2,453 |
2,380 |
2,380 |
-4.15% |
91,000 |
| 2025/7/1 |
2,485 |
2,500 |
2,426 |
2,483 |
-0.84% |
56,900 |
| 2025/6/30 |
2,543 |
2,569 |
2,499 |
2,504 |
-1.42% |
35,800 |
| 2025/6/27 |
2,512 |
2,543 |
2,486 |
2,540 |
+1.11% |
43,200 |
| 2025/6/26 |
2,601 |
2,601 |
2,512 |
2,512 |
-1.53% |
20,600 |
| 2025/6/25 |
2,620 |
2,625 |
2,540 |
2,551 |
-2.00% |
40,500 |
| 2025/6/24 |
2,577 |
2,616 |
2,537 |
2,603 |
+3.01% |
32,200 |
| 2025/6/23 |
2,543 |
2,551 |
2,481 |
2,527 |
-1.13% |
26,900 |
| 2025/6/20 |
2,580 |
2,639 |
2,556 |
2,556 |
-0.93% |
40,800 |
| 2025/6/19 |
2,577 |
2,617 |
2,554 |
2,580 |
-0.39% |
34,700 |
| 2025/6/18 |
2,550 |
2,667 |
2,550 |
2,590 |
+2.49% |
59,400 |
| 2025/6/17 |
2,550 |
2,580 |
2,502 |
2,527 |
+0.20% |
24,800 |
| 2025/6/16 |
2,475 |
2,545 |
2,474 |
2,522 |
+2.02% |
27,700 |
| 2025/6/13 |
2,588 |
2,588 |
2,472 |
2,472 |
-3.36% |
42,600 |
| 2025/6/12 |
2,550 |
2,606 |
2,550 |
2,558 |
+0.91% |
44,700 |
| 2025/6/11 |
2,545 |
2,565 |
2,516 |
2,535 |
+0.52% |
27,100 |
| 2025/6/10 |
2,518 |
2,528 |
2,477 |
2,522 |
+2.19% |
38,200 |
| 2025/6/9 |
2,471 |
2,481 |
2,432 |
2,468 |
+0.73% |
26,500 |
| 2025/6/6 |
2,505 |
2,534 |
2,442 |
2,450 |
-4.11% |
88,300 |
| 2025/6/5 |
2,536 |
2,569 |
2,521 |
2,555 |
+0.75% |
77,800 |
| 2025/6/4 |
2,527 |
2,562 |
2,520 |
2,536 |
-0.51% |
43,500 |
| 2025/6/3 |
2,564 |
2,574 |
2,526 |
2,549 |
-0.70% |
41,000 |
| 2025/6/2 |
2,583 |
2,611 |
2,553 |
2,567 |
-0.62% |
78,600 |
| 2025/5/30 |
2,499 |
2,587 |
2,499 |
2,583 |
+3.44% |
53,400 |
| 2025/5/29 |
2,480 |
2,503 |
2,455 |
2,497 |
+0.12% |
31,000 |
| 2025/5/28 |
2,550 |
2,568 |
2,490 |
2,494 |
-1.03% |
40,100 |
| 2025/5/27 |
2,458 |
2,529 |
2,436 |
2,520 |
+3.45% |
54,200 |
| 2025/5/26 |
2,421 |
2,534 |
2,420 |
2,436 |
+0.62% |
90,800 |
| 2025/5/23 |
2,398 |
2,439 |
2,381 |
2,421 |
+1.68% |
65,000 |
| 2025/5/22 |
2,356 |
2,422 |
2,341 |
2,381 |
+0.13% |
80,300 |
| 2025/5/21 |
2,439 |
2,439 |
2,361 |
2,378 |
-0.46% |
54,300 |
| 2025/5/20 |
2,430 |
2,439 |
2,376 |
2,389 |
-1.89% |
58,200 |
| 2025/5/19 |
2,418 |
2,470 |
2,371 |
2,435 |
+1.42% |
89,000 |
| 2025/5/16 |
2,300 |
2,488 |
2,288 |
2,401 |
+11.31% |
431,300 |
| 2025/5/15 |
2,209 |
2,287 |
2,133 |
2,157 |
-3.32% |
113,000 |
| 2025/5/14 |
2,260 |
2,260 |
2,205 |
2,231 |
-1.50% |
40,600 |
| 2025/5/13 |
2,284 |
2,285 |
2,245 |
2,265 |
+1.07% |
40,100 |
| 2025/5/12 |
2,240 |
2,260 |
2,224 |
2,241 |
+0.49% |
39,700 |
| 2025/5/9 |
2,228 |
2,254 |
2,212 |
2,230 |
-0.62% |
44,000 |
| 2025/5/8 |
2,253 |
2,281 |
2,233 |
2,244 |
+0.54% |
58,100 |
| 2025/5/7 |
2,265 |
2,347 |
2,230 |
2,232 |
+0.31% |
70,900 |
| 2025/5/2 |
2,227 |
2,228 |
2,178 |
2,225 |
+0.95% |
53,500 |
| 2025/5/1 |
2,216 |
2,226 |
2,185 |
2,204 |
-1.21% |
26,100 |
| 2025/4/30 |
2,232 |
2,241 |
2,187 |
2,231 |
+1.09% |
62,800 |
| 2025/4/28 |
2,168 |
2,227 |
2,156 |
2,207 |
+1.80% |
49,200 |
| 2025/4/25 |
2,195 |
2,200 |
2,150 |
2,168 |
+0.70% |
49,700 |
| 2025/4/24 |
2,178 |
2,182 |
2,151 |
2,153 |
-1.33% |
43,800 |
| 2025/4/23 |
2,164 |
2,199 |
2,150 |
2,182 |
+1.25% |
47,900 |
| 2025/4/22 |
2,161 |
2,181 |
2,114 |
2,155 |
-0.23% |
50,000 |
| 2025/4/21 |
2,151 |
2,173 |
2,122 |
2,160 |
-0.28% |
54,200 |
| 2025/4/18 |
2,124 |
2,175 |
2,124 |
2,166 |
+2.65% |
51,200 |
| 2025/4/17 |
2,065 |
2,120 |
2,051 |
2,110 |
+2.23% |
32,600 |
| 2025/4/16 |
2,089 |
2,089 |
2,046 |
2,064 |
+0.24% |
28,100 |
| 2025/4/15 |
2,006 |
2,065 |
1,988 |
2,059 |
+3.57% |
54,200 |
| 2025/4/14 |
1,999 |
2,038 |
1,978 |
1,988 |
+0.05% |
64,300 |
| 2025/4/11 |
1,975 |
1,995 |
1,922 |
1,987 |
-0.50% |
67,300 |
| 2025/4/10 |
2,000 |
2,004 |
1,942 |
1,997 |
+7.95% |
51,000 |
| 2025/4/9 |
1,867 |
1,867 |
1,787 |
1,850 |
-0.91% |
91,200 |
| 2025/4/8 |
1,820 |
1,918 |
1,801 |
1,867 |
+6.99% |
70,100 |
| 2025/4/7 |
1,816 |
1,816 |
1,720 |
1,745 |
-8.83% |
134,200 |
| 2025/4/4 |
1,921 |
1,999 |
1,878 |
1,914 |
-3.58% |
105,700 |
| 2025/4/3 |
1,989 |
2,021 |
1,969 |
1,985 |
-1.73% |
78,000 |
| 2025/4/2 |
2,010 |
2,032 |
1,999 |
2,020 |
+1.76% |
55,000 |
| 2025/4/1 |
2,030 |
2,046 |
1,985 |
1,985 |
-2.22% |
32,600 |
| 2025/3/31 |
2,061 |
2,061 |
2,002 |
2,030 |
-3.01% |
46,300 |
| 2025/3/28 |
2,016 |
2,112 |
2,001 |
2,093 |
+3.36% |
50,500 |
| 2025/3/27 |
2,039 |
2,080 |
2,005 |
2,025 |
-0.15% |
42,400 |
| 2025/3/26 |
2,065 |
2,092 |
2,028 |
2,028 |
-2.31% |
44,800 |
| 2025/3/25 |
2,080 |
2,105 |
2,051 |
2,076 |
-0.19% |
30,900 |
| 2025/3/24 |
2,131 |
2,143 |
2,063 |
2,080 |
-1.89% |
42,400 |
| 2025/3/21 |
2,080 |
2,135 |
2,080 |
2,120 |
+4.43% |
82,800 |
| 2025/3/19 |
2,082 |
2,082 |
2,015 |
2,030 |
-4.78% |
100,100 |
| 2025/3/18 |
2,132 |
2,139 |
2,106 |
2,132 |
-0.05% |
31,000 |
| 2025/3/17 |
2,061 |
2,167 |
2,054 |
2,133 |
+4.00% |
117,200 |
| 2025/3/14 |
2,000 |
2,055 |
2,000 |
2,051 |
+0.39% |
78,900 |
| 2025/3/13 |
2,090 |
2,143 |
2,038 |
2,043 |
-0.10% |
60,000 |
| 2025/3/12 |
1,989 |
2,081 |
1,989 |
2,045 |
+0.89% |
54,800 |
| 2025/3/11 |
1,968 |
2,027 |
1,886 |
2,027 |
-1.22% |
135,800 |
| 2025/3/10 |
2,122 |
2,122 |
2,041 |
2,052 |
+0.10% |
44,900 |
| 2025/3/7 |
2,099 |
2,136 |
2,050 |
2,050 |
-2.33% |
70,200 |
| 2025/3/6 |
2,145 |
2,174 |
2,067 |
2,099 |
-1.18% |
69,800 |
| 2025/3/5 |
2,049 |
2,140 |
2,016 |
2,124 |
+3.31% |
55,400 |
| 2025/3/4 |
2,058 |
2,094 |
1,995 |
2,056 |
-2.47% |
77,400 |
| 2025/3/3 |
2,140 |
2,150 |
2,081 |
2,108 |
-0.05% |
48,100 |
| 2025/2/28 |
2,100 |
2,133 |
2,070 |
2,109 |
-1.45% |
47,300 |
| 2025/2/27 |
2,124 |
2,159 |
2,100 |
2,140 |
+0.09% |
42,500 |
| 2025/2/26 |
2,201 |
2,222 |
2,110 |
2,138 |
-2.91% |
55,100 |
| 2025/2/25 |
2,162 |
2,247 |
2,150 |
2,202 |
-1.43% |
68,900 |
| 2025/2/21 |
2,230 |
2,267 |
2,211 |
2,234 |
-0.36% |
62,400 |
| 2025/2/20 |
2,241 |
2,265 |
2,207 |
2,242 |
-1.62% |
72,500 |
| 2025/2/19 |
2,164 |
2,294 |
2,125 |
2,279 |
+2.94% |
123,900 |
| 2025/2/18 |
2,244 |
2,301 |
2,166 |
2,214 |
+4.88% |
193,400 |
| 2025/2/17 |
2,059 |
2,249 |
1,959 |
2,111 |
+14.17% |
336,700 |
| 2025/2/14 |
1,918 |
1,919 |
1,840 |
1,849 |
-2.53% |
65,400 |
| 2025/2/13 |
1,898 |
1,903 |
1,865 |
1,897 |
+0.53% |
25,200 |
| 2025/2/12 |
1,855 |
1,887 |
1,846 |
1,887 |
+2.50% |
33,400 |
| 2025/2/10 |
1,837 |
1,871 |
1,820 |
1,841 |
-1.92% |
37,400 |
| 2025/2/7 |
1,883 |
1,900 |
1,840 |
1,877 |
-1.26% |
32,000 |
| 2025/2/6 |
1,832 |
1,907 |
1,830 |
1,901 |
+3.88% |
38,700 |
| 2025/2/5 |
1,800 |
1,835 |
1,790 |
1,830 |
+1.67% |
44,000 |
| 2025/2/4 |
1,855 |
1,855 |
1,794 |
1,800 |
-3.17% |
60,700 |
| 2025/2/3 |
1,920 |
1,920 |
1,831 |
1,859 |
-4.03% |
32,500 |
| 2025/1/31 |
1,950 |
1,954 |
1,916 |
1,937 |
-0.87% |
25,100 |
| 2025/1/30 |
1,921 |
1,962 |
1,919 |
1,954 |
+0.72% |
26,800 |
| 2025/1/29 |
1,900 |
1,972 |
1,900 |
1,940 |
+2.27% |
58,100 |
| 2025/1/28 |
1,900 |
1,917 |
1,876 |
1,897 |
-0.78% |
32,600 |
| 2025/1/27 |
1,878 |
1,941 |
1,867 |
1,912 |
+4.03% |
77,900 |
| 2025/1/24 |
1,786 |
1,857 |
1,760 |
1,838 |
+2.62% |
47,700 |
| 2025/1/23 |
1,854 |
1,854 |
1,788 |
1,791 |
-4.12% |
51,700 |
| 2025/1/22 |
1,851 |
1,880 |
1,842 |
1,868 |
-0.48% |
21,900 |
| 2025/1/21 |
1,890 |
1,890 |
1,844 |
1,877 |
+0.11% |
19,200 |
| 2025/1/20 |
1,920 |
1,930 |
1,871 |
1,875 |
-1.00% |
23,800 |
| 2025/1/17 |
1,873 |
1,896 |
1,848 |
1,894 |
+0.74% |
25,300 |
| 2025/1/16 |
1,912 |
1,920 |
1,880 |
1,880 |
-1.67% |
20,400 |
| 2025/1/15 |
1,950 |
1,956 |
1,875 |
1,912 |
-1.60% |
28,300 |
|
