| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
3,830 |
3,975 |
3,830 |
3,910 |
+2.76% |
22,700 |
| 2025/7/15 |
4,050 |
4,050 |
3,805 |
3,805 |
-6.05% |
26,400 |
| 2025/7/14 |
3,970 |
4,180 |
3,850 |
4,050 |
-4.71% |
69,400 |
| 2025/7/11 |
4,205 |
4,755 |
4,130 |
4,250 |
+4.81% |
188,400 |
| 2025/7/10 |
3,845 |
4,100 |
3,845 |
4,055 |
+7.42% |
50,200 |
| 2025/7/9 |
3,680 |
3,790 |
3,680 |
3,775 |
+2.58% |
9,800 |
| 2025/7/8 |
3,725 |
3,735 |
3,665 |
3,680 |
-2.65% |
15,000 |
| 2025/7/7 |
3,645 |
3,795 |
3,630 |
3,780 |
+5.73% |
24,400 |
| 2025/7/4 |
3,640 |
3,700 |
3,570 |
3,575 |
+0.14% |
12,300 |
| 2025/7/3 |
3,805 |
3,805 |
3,540 |
3,570 |
-2.99% |
21,400 |
| 2025/7/2 |
3,515 |
3,785 |
3,480 |
3,680 |
+4.69% |
50,400 |
| 2025/7/1 |
3,425 |
3,515 |
3,370 |
3,515 |
+2.63% |
5,100 |
| 2025/6/30 |
3,520 |
3,560 |
3,400 |
3,425 |
-2.56% |
7,900 |
| 2025/6/27 |
3,580 |
3,585 |
3,515 |
3,515 |
-0.57% |
3,000 |
| 2025/6/26 |
3,560 |
3,575 |
3,490 |
3,535 |
-0.70% |
5,700 |
| 2025/6/25 |
3,520 |
3,650 |
3,460 |
3,560 |
+1.14% |
9,200 |
| 2025/6/24 |
3,625 |
3,635 |
3,500 |
3,520 |
-3.69% |
17,000 |
| 2025/6/23 |
3,270 |
3,700 |
3,220 |
3,655 |
+11.77% |
24,700 |
| 2025/6/20 |
3,350 |
3,400 |
3,270 |
3,270 |
-3.25% |
10,000 |
| 2025/6/19 |
3,490 |
3,600 |
3,310 |
3,380 |
-1.60% |
30,100 |
| 2025/6/18 |
3,200 |
3,440 |
3,190 |
3,435 |
+7.34% |
24,600 |
| 2025/6/17 |
3,170 |
3,215 |
3,170 |
3,200 |
+0.95% |
3,300 |
| 2025/6/16 |
3,200 |
3,235 |
3,150 |
3,170 |
-0.63% |
9,400 |
| 2025/6/13 |
3,165 |
3,190 |
3,080 |
3,190 |
+0.63% |
13,300 |
| 2025/6/12 |
3,090 |
3,185 |
3,090 |
3,170 |
+1.93% |
8,300 |
| 2025/6/11 |
3,085 |
3,150 |
3,030 |
3,110 |
+3.15% |
11,300 |
| 2025/6/10 |
2,999 |
3,080 |
2,988 |
3,015 |
+0.53% |
9,800 |
| 2025/6/9 |
2,978 |
2,999 |
2,901 |
2,999 |
+2.42% |
4,600 |
| 2025/6/6 |
2,889 |
2,961 |
2,889 |
2,928 |
+1.35% |
3,100 |
| 2025/6/5 |
2,910 |
2,946 |
2,889 |
2,889 |
-0.58% |
7,900 |
| 2025/6/4 |
2,900 |
3,300 |
2,857 |
2,906 |
+2.98% |
88,700 |
| 2025/6/3 |
2,849 |
2,851 |
2,822 |
2,822 |
-2.66% |
4,500 |
| 2025/6/2 |
2,900 |
2,916 |
2,865 |
2,899 |
-0.03% |
1,400 |
| 2025/5/30 |
2,897 |
2,900 |
2,874 |
2,900 |
+0.69% |
2,400 |
| 2025/5/29 |
2,910 |
2,920 |
2,852 |
2,880 |
+0.35% |
8,200 |
| 2025/5/28 |
2,874 |
2,874 |
2,842 |
2,870 |
+0.00% |
2,800 |
| 2025/5/27 |
2,805 |
2,871 |
2,801 |
2,870 |
+2.32% |
2,400 |
| 2025/5/26 |
2,808 |
2,827 |
2,805 |
2,805 |
-0.74% |
800 |
| 2025/5/23 |
2,856 |
2,918 |
2,822 |
2,826 |
+0.57% |
3,700 |
| 2025/5/22 |
2,814 |
2,864 |
2,810 |
2,810 |
-1.89% |
700 |
| 2025/5/21 |
2,865 |
2,865 |
2,832 |
2,864 |
-0.03% |
600 |
| 2025/5/20 |
2,856 |
2,920 |
2,812 |
2,865 |
+2.10% |
2,600 |
| 2025/5/19 |
2,857 |
2,857 |
2,756 |
2,806 |
-1.99% |
3,800 |
| 2025/5/16 |
2,880 |
2,931 |
2,859 |
2,863 |
-0.59% |
1,600 |
| 2025/5/15 |
2,895 |
2,897 |
2,876 |
2,880 |
-0.72% |
1,600 |
| 2025/5/14 |
2,931 |
2,932 |
2,887 |
2,901 |
+0.69% |
1,700 |
| 2025/5/13 |
2,975 |
2,975 |
2,881 |
2,881 |
-2.83% |
5,800 |
| 2025/5/12 |
2,940 |
3,020 |
2,920 |
2,965 |
+2.00% |
8,500 |
| 2025/5/9 |
2,895 |
2,917 |
2,840 |
2,907 |
+1.11% |
4,300 |
| 2025/5/8 |
2,900 |
2,900 |
2,818 |
2,875 |
+2.50% |
10,000 |
| 2025/5/7 |
2,747 |
2,980 |
2,700 |
2,805 |
+8.01% |
36,500 |
| 2025/5/2 |
2,567 |
2,600 |
2,566 |
2,597 |
+1.21% |
2,200 |
| 2025/5/1 |
2,633 |
2,633 |
2,560 |
2,566 |
-2.40% |
2,800 |
| 2025/4/30 |
2,522 |
2,630 |
2,522 |
2,629 |
+4.82% |
7,500 |
| 2025/4/28 |
2,500 |
2,512 |
2,481 |
2,508 |
+0.04% |
1,600 |
| 2025/4/25 |
2,515 |
2,555 |
2,507 |
2,507 |
+0.00% |
1,700 |
| 2025/4/24 |
2,520 |
2,520 |
2,507 |
2,507 |
-1.84% |
600 |
| 2025/4/23 |
2,479 |
2,554 |
2,462 |
2,554 |
+4.20% |
1,900 |
| 2025/4/22 |
2,460 |
2,460 |
2,426 |
2,451 |
-1.13% |
2,000 |
| 2025/4/21 |
2,487 |
2,488 |
2,417 |
2,479 |
+0.00% |
3,600 |
| 2025/4/18 |
2,536 |
2,536 |
2,479 |
2,479 |
-0.32% |
1,500 |
| 2025/4/17 |
2,487 |
2,487 |
2,487 |
2,487 |
+1.06% |
100 |
| 2025/4/16 |
2,500 |
2,507 |
2,461 |
2,461 |
-0.97% |
700 |
| 2025/4/15 |
2,450 |
2,521 |
2,450 |
2,485 |
+2.22% |
800 |
| 2025/4/14 |
2,433 |
2,490 |
2,395 |
2,431 |
+2.01% |
5,300 |
| 2025/4/11 |
2,360 |
2,485 |
2,343 |
2,383 |
-5.85% |
12,800 |
| 2025/4/10 |
2,669 |
2,669 |
2,531 |
2,531 |
+4.63% |
14,600 |
| 2025/4/9 |
2,450 |
2,467 |
2,326 |
2,419 |
-3.28% |
5,900 |
| 2025/4/8 |
2,380 |
2,550 |
2,380 |
2,501 |
+10.57% |
4,800 |
| 2025/4/7 |
2,202 |
2,381 |
2,150 |
2,262 |
-9.19% |
11,300 |
| 2025/4/4 |
2,650 |
2,650 |
2,481 |
2,491 |
-8.08% |
16,100 |
| 2025/4/3 |
2,700 |
2,756 |
2,700 |
2,710 |
-3.28% |
6,100 |
| 2025/4/2 |
2,756 |
2,820 |
2,749 |
2,802 |
+1.12% |
4,400 |
| 2025/4/1 |
2,836 |
2,845 |
2,771 |
2,771 |
-2.15% |
4,500 |
| 2025/3/31 |
2,834 |
2,834 |
2,780 |
2,832 |
-1.80% |
8,800 |
| 2025/3/28 |
2,916 |
2,916 |
2,857 |
2,884 |
-1.10% |
3,600 |
| 2025/3/27 |
2,929 |
2,930 |
2,900 |
2,916 |
-0.34% |
2,100 |
| 2025/3/26 |
2,950 |
2,971 |
2,926 |
2,926 |
-0.68% |
3,500 |
| 2025/3/25 |
3,000 |
3,000 |
2,946 |
2,946 |
-0.94% |
3,200 |
| 2025/3/24 |
2,935 |
3,030 |
2,926 |
2,974 |
-0.37% |
5,500 |
| 2025/3/21 |
3,010 |
3,010 |
2,977 |
2,985 |
-0.67% |
3,900 |
| 2025/3/19 |
3,045 |
3,050 |
3,005 |
3,005 |
-0.66% |
5,900 |
| 2025/3/18 |
2,915 |
3,050 |
2,869 |
3,025 |
+3.07% |
18,600 |
| 2025/3/17 |
2,990 |
2,997 |
2,920 |
2,935 |
-0.17% |
7,900 |
| 2025/3/14 |
2,986 |
2,986 |
2,915 |
2,940 |
-1.54% |
4,600 |
| 2025/3/13 |
2,996 |
2,996 |
2,940 |
2,986 |
+1.25% |
1,900 |
| 2025/3/12 |
2,920 |
2,949 |
2,920 |
2,949 |
+1.62% |
2,200 |
| 2025/3/11 |
2,948 |
2,948 |
2,900 |
2,902 |
-2.55% |
7,800 |
| 2025/3/10 |
2,999 |
3,030 |
2,972 |
2,978 |
-0.57% |
4,700 |
| 2025/3/7 |
2,936 |
2,999 |
2,906 |
2,995 |
+1.18% |
6,300 |
| 2025/3/6 |
3,030 |
3,065 |
2,940 |
2,960 |
-0.67% |
12,400 |
| 2025/3/5 |
3,255 |
3,260 |
2,980 |
2,980 |
-2.13% |
31,200 |
| 2025/3/4 |
2,999 |
3,335 |
2,926 |
3,045 |
+5.00% |
126,400 |
| 2025/3/3 |
2,931 |
2,942 |
2,844 |
2,900 |
+2.44% |
13,900 |
| 2025/2/28 |
2,885 |
3,015 |
2,805 |
2,831 |
-2.14% |
19,700 |
| 2025/2/27 |
3,010 |
3,015 |
2,880 |
2,893 |
-6.07% |
23,300 |
| 2025/2/26 |
3,280 |
3,285 |
2,970 |
3,080 |
-7.23% |
55,900 |
| 2025/2/25 |
3,175 |
3,490 |
3,150 |
3,320 |
+1.53% |
96,000 |
| 2025/2/21 |
3,405 |
3,460 |
3,085 |
3,270 |
-9.54% |
154,700 |
| 2025/2/20 |
3,200 |
3,760 |
3,200 |
3,615 |
+18.14% |
555,500 |
| 2025/2/19 |
2,556 |
3,060 |
2,556 |
3,060 |
+19.72% |
45,200 |
| 2025/2/18 |
2,580 |
2,580 |
2,556 |
2,556 |
-0.93% |
800 |
| 2025/2/17 |
2,653 |
2,653 |
2,580 |
2,580 |
-3.48% |
3,100 |
| 2025/2/14 |
2,713 |
2,713 |
2,629 |
2,673 |
+0.38% |
2,000 |
| 2025/2/13 |
2,738 |
2,752 |
2,663 |
2,663 |
-1.77% |
2,600 |
| 2025/2/12 |
2,713 |
2,730 |
2,711 |
2,711 |
-0.07% |
1,200 |
| 2025/2/10 |
2,690 |
2,713 |
2,640 |
2,713 |
+0.86% |
2,000 |
| 2025/2/7 |
2,693 |
2,720 |
2,690 |
2,690 |
+0.37% |
1,300 |
| 2025/2/6 |
2,712 |
2,740 |
2,660 |
2,680 |
-1.83% |
3,600 |
| 2025/2/5 |
2,573 |
2,730 |
2,570 |
2,730 |
+7.57% |
7,800 |
| 2025/2/4 |
2,579 |
2,579 |
2,522 |
2,538 |
-0.28% |
1,300 |
| 2025/2/3 |
2,526 |
2,590 |
2,526 |
2,545 |
+0.91% |
3,400 |
| 2025/1/31 |
2,653 |
2,655 |
2,522 |
2,522 |
-3.92% |
6,000 |
| 2025/1/30 |
2,502 |
2,625 |
2,499 |
2,625 |
+7.06% |
9,600 |
| 2025/1/29 |
2,452 |
2,458 |
2,452 |
2,452 |
+0.00% |
1,000 |
| 2025/1/28 |
2,450 |
2,506 |
2,438 |
2,452 |
+0.08% |
1,000 |
| 2025/1/27 |
2,430 |
2,455 |
2,430 |
2,450 |
+0.82% |
2,000 |
| 2025/1/24 |
2,430 |
2,430 |
2,393 |
2,430 |
-0.12% |
1,400 |
| 2025/1/21 |
2,430 |
2,433 |
2,430 |
2,433 |
-0.04% |
300 |
| 2025/1/20 |
2,398 |
2,434 |
2,390 |
2,434 |
+1.21% |
1,700 |
| 2025/1/17 |
2,400 |
2,410 |
2,400 |
2,405 |
-1.35% |
400 |
| 2025/1/15 |
2,430 |
2,445 |
2,413 |
2,438 |
+2.65% |
4,500 |
| 2025/1/14 |
2,525 |
2,550 |
2,375 |
2,375 |
-5.94% |
4,900 |
|
