| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,255 |
3,275 |
3,210 |
3,250 |
+0.62% |
19,100 |
| 2025/7/11 |
3,235 |
3,265 |
3,210 |
3,230 |
+0.78% |
22,400 |
| 2025/7/10 |
3,295 |
3,330 |
3,190 |
3,205 |
-1.23% |
35,800 |
| 2025/7/9 |
3,170 |
3,280 |
3,170 |
3,245 |
+2.53% |
48,800 |
| 2025/7/8 |
3,140 |
3,185 |
3,120 |
3,165 |
+0.48% |
18,800 |
| 2025/7/7 |
3,175 |
3,175 |
3,115 |
3,150 |
-0.32% |
20,800 |
| 2025/7/4 |
3,160 |
3,195 |
3,140 |
3,160 |
+1.12% |
31,800 |
| 2025/7/3 |
3,100 |
3,145 |
3,085 |
3,125 |
+1.13% |
20,100 |
| 2025/7/2 |
3,075 |
3,150 |
3,060 |
3,090 |
+0.98% |
25,800 |
| 2025/7/1 |
3,115 |
3,115 |
3,055 |
3,060 |
-1.77% |
20,300 |
| 2025/6/30 |
3,015 |
3,140 |
3,005 |
3,115 |
+5.13% |
73,800 |
| 2025/6/27 |
2,918 |
2,978 |
2,918 |
2,963 |
+1.30% |
24,800 |
| 2025/6/26 |
2,939 |
2,940 |
2,908 |
2,925 |
-0.17% |
19,800 |
| 2025/6/25 |
2,872 |
2,935 |
2,872 |
2,930 |
+2.02% |
14,300 |
| 2025/6/24 |
2,920 |
2,965 |
2,860 |
2,872 |
-1.00% |
26,400 |
| 2025/6/23 |
2,837 |
2,910 |
2,819 |
2,901 |
+3.09% |
31,100 |
| 2025/6/20 |
2,840 |
2,845 |
2,812 |
2,814 |
-0.57% |
7,400 |
| 2025/6/19 |
2,843 |
2,843 |
2,810 |
2,830 |
+0.07% |
12,100 |
| 2025/6/18 |
2,767 |
2,828 |
2,760 |
2,828 |
+2.76% |
26,500 |
| 2025/6/17 |
2,767 |
2,767 |
2,738 |
2,752 |
+0.36% |
7,400 |
| 2025/6/16 |
2,720 |
2,756 |
2,720 |
2,742 |
+0.85% |
12,900 |
| 2025/6/13 |
2,766 |
2,768 |
2,718 |
2,719 |
-1.63% |
20,600 |
| 2025/6/12 |
2,776 |
2,797 |
2,747 |
2,764 |
-0.36% |
47,600 |
| 2025/6/11 |
2,785 |
2,808 |
2,761 |
2,774 |
-0.25% |
33,600 |
| 2025/6/10 |
2,792 |
2,836 |
2,768 |
2,781 |
-0.39% |
28,900 |
| 2025/6/9 |
2,800 |
2,830 |
2,792 |
2,792 |
-0.21% |
8,400 |
| 2025/6/6 |
2,775 |
2,799 |
2,744 |
2,798 |
+0.87% |
23,100 |
| 2025/6/5 |
2,844 |
2,844 |
2,764 |
2,774 |
-2.46% |
45,800 |
| 2025/6/4 |
2,828 |
2,844 |
2,771 |
2,844 |
+1.25% |
26,900 |
| 2025/6/3 |
2,839 |
2,845 |
2,809 |
2,809 |
-1.06% |
20,500 |
| 2025/6/2 |
2,819 |
2,863 |
2,817 |
2,839 |
+0.60% |
17,500 |
| 2025/5/30 |
2,854 |
2,882 |
2,813 |
2,822 |
-0.84% |
21,200 |
| 2025/5/29 |
2,832 |
2,886 |
2,832 |
2,846 |
+1.07% |
29,800 |
| 2025/5/28 |
2,837 |
2,843 |
2,816 |
2,816 |
-0.67% |
10,800 |
| 2025/5/27 |
2,831 |
2,853 |
2,815 |
2,835 |
+0.14% |
11,200 |
| 2025/5/26 |
2,862 |
2,871 |
2,822 |
2,831 |
-0.77% |
16,000 |
| 2025/5/23 |
2,863 |
2,873 |
2,833 |
2,853 |
+0.04% |
6,100 |
| 2025/5/22 |
2,888 |
2,919 |
2,850 |
2,852 |
-1.14% |
14,500 |
| 2025/5/21 |
2,845 |
2,906 |
2,845 |
2,885 |
+1.09% |
37,000 |
| 2025/5/20 |
2,900 |
2,939 |
2,854 |
2,854 |
+0.28% |
30,800 |
| 2025/5/19 |
2,741 |
2,850 |
2,720 |
2,846 |
+5.37% |
37,400 |
| 2025/5/16 |
2,685 |
2,735 |
2,682 |
2,701 |
+0.60% |
25,100 |
| 2025/5/15 |
2,710 |
2,711 |
2,677 |
2,685 |
-0.92% |
19,500 |
| 2025/5/14 |
2,752 |
2,780 |
2,683 |
2,710 |
-0.91% |
37,800 |
| 2025/5/13 |
2,738 |
2,746 |
2,721 |
2,735 |
+0.44% |
17,200 |
| 2025/5/12 |
2,716 |
2,740 |
2,716 |
2,723 |
+0.37% |
12,000 |
| 2025/5/9 |
2,742 |
2,745 |
2,713 |
2,713 |
-0.99% |
29,700 |
| 2025/5/8 |
2,741 |
2,782 |
2,702 |
2,740 |
-6.83% |
76,300 |
| 2025/5/7 |
2,928 |
2,950 |
2,869 |
2,941 |
+1.98% |
34,600 |
| 2025/5/2 |
2,913 |
2,914 |
2,862 |
2,884 |
-1.00% |
10,000 |
| 2025/5/1 |
2,923 |
2,931 |
2,896 |
2,913 |
-0.48% |
13,300 |
| 2025/4/30 |
2,964 |
2,965 |
2,908 |
2,927 |
+0.45% |
24,800 |
| 2025/4/28 |
2,947 |
2,965 |
2,886 |
2,914 |
+0.90% |
26,200 |
| 2025/4/25 |
2,822 |
2,890 |
2,795 |
2,888 |
+4.18% |
40,900 |
| 2025/4/24 |
2,820 |
2,861 |
2,763 |
2,772 |
-1.11% |
11,800 |
| 2025/4/23 |
2,850 |
2,879 |
2,803 |
2,803 |
-0.74% |
23,700 |
| 2025/4/22 |
2,715 |
2,824 |
2,715 |
2,824 |
+4.01% |
19,500 |
| 2025/4/21 |
2,708 |
2,748 |
2,701 |
2,715 |
-0.48% |
6,100 |
| 2025/4/18 |
2,705 |
2,734 |
2,689 |
2,728 |
+1.45% |
15,400 |
| 2025/4/17 |
2,675 |
2,705 |
2,675 |
2,689 |
-0.15% |
9,100 |
| 2025/4/16 |
2,678 |
2,721 |
2,661 |
2,693 |
+1.01% |
13,300 |
| 2025/4/15 |
2,728 |
2,728 |
2,658 |
2,666 |
-0.56% |
17,800 |
| 2025/4/14 |
2,730 |
2,730 |
2,681 |
2,681 |
+0.04% |
17,100 |
| 2025/4/11 |
2,639 |
2,687 |
2,622 |
2,680 |
-0.04% |
18,400 |
| 2025/4/10 |
2,731 |
2,740 |
2,630 |
2,681 |
+3.87% |
34,000 |
| 2025/4/9 |
2,570 |
2,623 |
2,511 |
2,581 |
-0.65% |
16,100 |
| 2025/4/8 |
2,599 |
2,630 |
2,557 |
2,598 |
+6.08% |
32,700 |
| 2025/4/7 |
2,480 |
2,533 |
2,438 |
2,449 |
-6.38% |
54,900 |
| 2025/4/4 |
2,712 |
2,712 |
2,552 |
2,616 |
-4.00% |
34,300 |
| 2025/4/3 |
2,650 |
2,762 |
2,635 |
2,725 |
-1.02% |
17,300 |
| 2025/4/2 |
2,823 |
2,823 |
2,752 |
2,753 |
-2.48% |
15,800 |
| 2025/4/1 |
2,833 |
2,836 |
2,813 |
2,823 |
+0.36% |
2,200 |
| 2025/3/31 |
2,817 |
2,837 |
2,738 |
2,813 |
-1.37% |
24,700 |
| 2025/3/28 |
2,875 |
2,889 |
2,852 |
2,852 |
-1.52% |
12,200 |
| 2025/3/27 |
2,894 |
2,897 |
2,856 |
2,896 |
+0.03% |
10,900 |
| 2025/3/26 |
2,895 |
2,895 |
2,856 |
2,895 |
+0.87% |
10,800 |
| 2025/3/25 |
2,879 |
2,900 |
2,853 |
2,870 |
-0.17% |
12,900 |
| 2025/3/24 |
2,904 |
2,904 |
2,805 |
2,875 |
-0.31% |
26,300 |
| 2025/3/21 |
2,818 |
2,884 |
2,801 |
2,884 |
+3.33% |
18,200 |
| 2025/3/19 |
2,766 |
2,810 |
2,760 |
2,791 |
+0.36% |
8,700 |
| 2025/3/18 |
2,810 |
2,815 |
2,760 |
2,781 |
-0.50% |
14,200 |
| 2025/3/17 |
2,708 |
2,819 |
2,708 |
2,795 |
+3.90% |
27,800 |
| 2025/3/14 |
2,704 |
2,718 |
2,690 |
2,690 |
-0.52% |
8,000 |
| 2025/3/13 |
2,700 |
2,730 |
2,700 |
2,704 |
+0.67% |
22,100 |
| 2025/3/12 |
2,667 |
2,705 |
2,667 |
2,686 |
-0.37% |
7,500 |
| 2025/3/11 |
2,660 |
2,697 |
2,635 |
2,696 |
+0.19% |
14,500 |
| 2025/3/10 |
2,679 |
2,712 |
2,679 |
2,691 |
+0.07% |
14,000 |
| 2025/3/7 |
2,661 |
2,710 |
2,655 |
2,689 |
-0.44% |
14,600 |
| 2025/3/6 |
2,709 |
2,722 |
2,682 |
2,701 |
-0.07% |
25,400 |
| 2025/3/5 |
2,695 |
2,716 |
2,681 |
2,703 |
-0.48% |
30,100 |
| 2025/3/4 |
2,658 |
2,735 |
2,650 |
2,716 |
+2.34% |
39,300 |
| 2025/3/3 |
2,650 |
2,666 |
2,626 |
2,654 |
+2.08% |
23,000 |
| 2025/2/28 |
2,617 |
2,629 |
2,591 |
2,600 |
-1.78% |
13,500 |
| 2025/2/27 |
2,607 |
2,647 |
2,603 |
2,647 |
+1.26% |
6,100 |
| 2025/2/26 |
2,655 |
2,655 |
2,599 |
2,614 |
-2.02% |
15,700 |
| 2025/2/25 |
2,619 |
2,670 |
2,615 |
2,668 |
+0.53% |
18,400 |
| 2025/2/21 |
2,689 |
2,689 |
2,635 |
2,654 |
-0.82% |
15,800 |
| 2025/2/20 |
2,675 |
2,676 |
2,629 |
2,676 |
+0.38% |
19,700 |
| 2025/2/19 |
2,666 |
2,688 |
2,645 |
2,666 |
+1.29% |
56,100 |
| 2025/2/18 |
2,619 |
2,648 |
2,619 |
2,632 |
+0.38% |
18,400 |
| 2025/2/17 |
2,601 |
2,657 |
2,590 |
2,622 |
+0.85% |
30,000 |
| 2025/2/14 |
2,621 |
2,660 |
2,597 |
2,600 |
-1.74% |
21,800 |
| 2025/2/13 |
2,702 |
2,702 |
2,623 |
2,646 |
-2.58% |
60,000 |
| 2025/2/12 |
2,569 |
2,734 |
2,569 |
2,716 |
+9.65% |
141,800 |
| 2025/2/10 |
2,444 |
2,489 |
2,443 |
2,477 |
+3.25% |
46,300 |
| 2025/2/7 |
2,403 |
2,427 |
2,386 |
2,399 |
-0.17% |
5,100 |
| 2025/2/6 |
2,420 |
2,441 |
2,403 |
2,403 |
-1.23% |
4,400 |
| 2025/2/5 |
2,415 |
2,473 |
2,403 |
2,433 |
+0.37% |
16,400 |
| 2025/2/4 |
2,438 |
2,457 |
2,420 |
2,424 |
-0.45% |
16,500 |
| 2025/2/3 |
2,418 |
2,438 |
2,416 |
2,435 |
-0.08% |
13,200 |
| 2025/1/31 |
2,381 |
2,450 |
2,358 |
2,437 |
+2.35% |
40,400 |
| 2025/1/30 |
2,351 |
2,387 |
2,340 |
2,381 |
+0.80% |
154,900 |
| 2025/1/29 |
2,355 |
2,374 |
2,342 |
2,362 |
-0.08% |
19,000 |
| 2025/1/28 |
2,320 |
2,374 |
2,320 |
2,364 |
+1.76% |
30,800 |
| 2025/1/27 |
2,283 |
2,325 |
2,283 |
2,323 |
+1.98% |
17,800 |
| 2025/1/24 |
2,290 |
2,290 |
2,264 |
2,278 |
+0.49% |
9,700 |
| 2025/1/23 |
2,265 |
2,284 |
2,252 |
2,267 |
+0.13% |
17,900 |
| 2025/1/22 |
2,255 |
2,272 |
2,249 |
2,264 |
+0.40% |
12,400 |
| 2025/1/21 |
2,278 |
2,280 |
2,255 |
2,255 |
-0.84% |
14,000 |
| 2025/1/20 |
2,273 |
2,286 |
2,263 |
2,274 |
-0.61% |
13,800 |
| 2025/1/17 |
2,222 |
2,288 |
2,221 |
2,288 |
+2.88% |
28,400 |
| 2025/1/16 |
2,264 |
2,273 |
2,222 |
2,224 |
-1.51% |
38,500 |
| 2025/1/15 |
2,270 |
2,289 |
2,253 |
2,258 |
-0.31% |
14,300 |
|
