| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,970 |
3,015 |
2,953 |
2,958 |
-0.40% |
44,000 |
| 2025/7/11 |
2,954 |
2,994 |
2,954 |
2,970 |
+1.47% |
32,900 |
| 2025/7/10 |
2,959 |
2,978 |
2,911 |
2,927 |
-1.08% |
36,900 |
| 2025/7/9 |
2,929 |
2,972 |
2,925 |
2,959 |
+1.68% |
33,000 |
| 2025/7/8 |
2,915 |
2,935 |
2,908 |
2,910 |
+0.80% |
30,000 |
| 2025/7/7 |
2,883 |
2,908 |
2,878 |
2,887 |
-0.24% |
37,500 |
| 2025/7/4 |
2,922 |
2,923 |
2,880 |
2,894 |
+0.03% |
26,800 |
| 2025/7/3 |
2,920 |
2,925 |
2,881 |
2,893 |
-0.89% |
43,200 |
| 2025/7/2 |
2,910 |
2,952 |
2,890 |
2,919 |
-1.39% |
43,600 |
| 2025/7/1 |
3,055 |
3,055 |
2,960 |
2,960 |
-2.15% |
35,700 |
| 2025/6/30 |
3,025 |
3,045 |
3,020 |
3,025 |
+0.00% |
45,500 |
| 2025/6/27 |
2,999 |
3,035 |
2,999 |
3,025 |
+1.17% |
37,900 |
| 2025/6/26 |
3,010 |
3,025 |
2,982 |
2,990 |
-1.64% |
43,100 |
| 2025/6/25 |
3,020 |
3,075 |
2,968 |
3,040 |
+0.00% |
50,800 |
| 2025/6/24 |
3,075 |
3,080 |
2,995 |
3,040 |
-0.33% |
31,400 |
| 2025/6/23 |
3,000 |
3,055 |
2,978 |
3,050 |
+0.99% |
35,500 |
| 2025/6/20 |
3,030 |
3,095 |
3,010 |
3,020 |
-0.49% |
134,200 |
| 2025/6/19 |
2,989 |
3,070 |
2,989 |
3,035 |
-0.33% |
56,300 |
| 2025/6/18 |
2,996 |
3,075 |
2,988 |
3,045 |
+2.08% |
59,700 |
| 2025/6/17 |
3,000 |
3,010 |
2,969 |
2,983 |
-1.71% |
29,000 |
| 2025/6/16 |
2,989 |
3,040 |
2,946 |
3,035 |
+2.92% |
70,300 |
| 2025/6/13 |
2,998 |
3,005 |
2,914 |
2,949 |
-1.21% |
47,300 |
| 2025/6/12 |
2,998 |
2,998 |
2,959 |
2,985 |
+0.37% |
26,700 |
| 2025/6/11 |
2,960 |
3,025 |
2,951 |
2,974 |
-0.20% |
47,400 |
| 2025/6/10 |
3,015 |
3,040 |
2,966 |
2,980 |
-1.97% |
43,800 |
| 2025/6/9 |
3,005 |
3,070 |
2,995 |
3,040 |
+1.50% |
46,900 |
| 2025/6/6 |
3,010 |
3,035 |
2,986 |
2,995 |
+0.57% |
56,500 |
| 2025/6/5 |
2,933 |
2,989 |
2,933 |
2,978 |
+1.47% |
45,900 |
| 2025/6/4 |
2,890 |
2,949 |
2,890 |
2,935 |
+1.73% |
32,400 |
| 2025/6/3 |
2,960 |
2,960 |
2,880 |
2,885 |
-1.77% |
45,000 |
| 2025/6/2 |
2,896 |
2,955 |
2,852 |
2,937 |
+1.14% |
66,900 |
| 2025/5/30 |
2,946 |
2,965 |
2,904 |
2,904 |
-3.07% |
106,500 |
| 2025/5/29 |
3,070 |
3,095 |
2,978 |
2,996 |
-1.29% |
75,000 |
| 2025/5/28 |
2,990 |
3,060 |
2,966 |
3,035 |
+3.09% |
60,500 |
| 2025/5/27 |
2,947 |
2,979 |
2,931 |
2,944 |
+0.72% |
56,000 |
| 2025/5/26 |
2,950 |
2,989 |
2,912 |
2,923 |
-1.08% |
52,500 |
| 2025/5/23 |
2,938 |
2,955 |
2,890 |
2,955 |
+0.89% |
73,500 |
| 2025/5/22 |
2,875 |
2,950 |
2,861 |
2,929 |
+1.38% |
40,200 |
| 2025/5/21 |
2,925 |
2,941 |
2,887 |
2,889 |
-1.73% |
40,000 |
| 2025/5/20 |
2,992 |
2,998 |
2,940 |
2,940 |
-2.16% |
64,800 |
| 2025/5/19 |
3,030 |
3,040 |
2,960 |
3,005 |
-1.80% |
69,300 |
| 2025/5/16 |
2,990 |
3,135 |
2,987 |
3,060 |
+1.49% |
78,400 |
| 2025/5/15 |
2,937 |
3,065 |
2,930 |
3,015 |
+1.65% |
115,700 |
| 2025/5/14 |
2,981 |
3,015 |
2,915 |
2,966 |
-1.30% |
90,800 |
| 2025/5/13 |
3,105 |
3,125 |
2,992 |
3,005 |
-3.22% |
127,300 |
| 2025/5/12 |
3,115 |
3,270 |
3,000 |
3,105 |
-8.54% |
262,400 |
| 2025/5/9 |
3,375 |
3,490 |
3,345 |
3,395 |
-1.16% |
61,800 |
| 2025/5/8 |
3,425 |
3,470 |
3,350 |
3,435 |
+0.29% |
75,700 |
| 2025/5/7 |
3,450 |
3,520 |
3,385 |
3,425 |
-0.29% |
82,600 |
| 2025/5/2 |
3,385 |
3,445 |
3,350 |
3,435 |
+0.59% |
38,300 |
| 2025/5/1 |
3,475 |
3,480 |
3,375 |
3,415 |
-1.87% |
51,500 |
| 2025/4/30 |
3,275 |
3,535 |
3,250 |
3,480 |
+6.42% |
115,500 |
| 2025/4/28 |
3,305 |
3,370 |
3,270 |
3,270 |
-0.30% |
49,100 |
| 2025/4/25 |
3,295 |
3,330 |
3,275 |
3,280 |
+0.15% |
28,500 |
| 2025/4/24 |
3,345 |
3,370 |
3,240 |
3,275 |
-2.53% |
37,100 |
| 2025/4/23 |
3,385 |
3,430 |
3,345 |
3,360 |
+0.45% |
44,800 |
| 2025/4/22 |
3,370 |
3,450 |
3,320 |
3,345 |
-0.74% |
46,600 |
| 2025/4/21 |
3,395 |
3,425 |
3,370 |
3,370 |
-2.74% |
50,700 |
| 2025/4/18 |
3,265 |
3,485 |
3,265 |
3,465 |
+6.78% |
88,700 |
| 2025/4/17 |
3,280 |
3,285 |
3,205 |
3,245 |
-0.15% |
48,500 |
| 2025/4/16 |
3,170 |
3,270 |
3,115 |
3,250 |
+4.17% |
68,400 |
| 2025/4/15 |
3,090 |
3,175 |
3,090 |
3,120 |
+0.48% |
34,100 |
| 2025/4/14 |
3,100 |
3,140 |
3,070 |
3,105 |
+0.16% |
57,900 |
| 2025/4/11 |
3,090 |
3,100 |
2,979 |
3,100 |
+0.00% |
43,700 |
| 2025/4/10 |
3,115 |
3,140 |
3,045 |
3,100 |
+7.12% |
49,600 |
| 2025/4/9 |
2,992 |
2,992 |
2,815 |
2,894 |
-4.01% |
85,400 |
| 2025/4/8 |
2,949 |
3,040 |
2,928 |
3,015 |
+5.64% |
70,200 |
| 2025/4/7 |
2,795 |
2,940 |
2,716 |
2,854 |
-4.71% |
146,200 |
| 2025/4/4 |
3,030 |
3,030 |
2,872 |
2,995 |
-3.39% |
85,500 |
| 2025/4/3 |
3,105 |
3,160 |
3,050 |
3,100 |
-4.32% |
73,800 |
| 2025/4/2 |
3,240 |
3,240 |
3,155 |
3,240 |
+1.09% |
54,000 |
| 2025/4/1 |
3,115 |
3,225 |
3,115 |
3,205 |
+2.89% |
97,200 |
| 2025/3/31 |
3,120 |
3,160 |
3,035 |
3,115 |
-1.42% |
58,800 |
| 2025/3/28 |
3,105 |
3,165 |
3,105 |
3,160 |
+0.00% |
51,000 |
| 2025/3/27 |
3,120 |
3,160 |
3,070 |
3,160 |
-0.78% |
67,600 |
| 2025/3/26 |
3,095 |
3,245 |
3,060 |
3,185 |
+3.24% |
95,500 |
| 2025/3/25 |
3,120 |
3,135 |
3,035 |
3,085 |
-0.80% |
73,300 |
| 2025/3/24 |
3,015 |
3,110 |
2,993 |
3,110 |
+5.57% |
78,100 |
| 2025/3/21 |
2,855 |
2,978 |
2,855 |
2,946 |
+2.36% |
57,900 |
| 2025/3/19 |
2,887 |
2,904 |
2,863 |
2,878 |
+0.07% |
52,600 |
| 2025/3/18 |
2,800 |
2,876 |
2,786 |
2,876 |
+3.16% |
58,900 |
| 2025/3/17 |
2,809 |
2,809 |
2,759 |
2,788 |
-0.21% |
58,200 |
| 2025/3/14 |
2,720 |
2,817 |
2,711 |
2,794 |
+2.72% |
56,500 |
| 2025/3/13 |
2,797 |
2,797 |
2,695 |
2,720 |
-3.24% |
94,700 |
| 2025/3/12 |
2,706 |
2,837 |
2,706 |
2,811 |
+3.88% |
94,000 |
| 2025/3/11 |
2,738 |
2,740 |
2,680 |
2,706 |
-3.29% |
77,100 |
| 2025/3/10 |
2,840 |
2,840 |
2,760 |
2,798 |
-1.69% |
100,200 |
| 2025/3/7 |
2,904 |
2,914 |
2,820 |
2,846 |
-3.66% |
119,600 |
| 2025/3/6 |
3,140 |
3,140 |
2,926 |
2,954 |
-5.47% |
112,200 |
| 2025/3/5 |
3,170 |
3,180 |
3,070 |
3,125 |
-0.64% |
101,100 |
| 2025/3/4 |
3,130 |
3,160 |
3,085 |
3,145 |
+0.16% |
77,000 |
| 2025/3/3 |
3,185 |
3,185 |
3,100 |
3,140 |
+0.48% |
102,100 |
| 2025/2/28 |
3,160 |
3,190 |
3,115 |
3,125 |
-0.95% |
107,100 |
| 2025/2/27 |
3,020 |
3,170 |
3,000 |
3,155 |
+6.37% |
117,000 |
| 2025/2/26 |
2,958 |
2,966 |
2,912 |
2,966 |
+0.30% |
52,200 |
| 2025/2/25 |
2,980 |
3,065 |
2,952 |
2,957 |
-4.30% |
83,800 |
| 2025/2/21 |
2,900 |
3,175 |
2,876 |
3,090 |
+5.25% |
141,700 |
| 2025/2/20 |
2,993 |
3,030 |
2,925 |
2,936 |
-1.38% |
66,500 |
| 2025/2/19 |
2,980 |
2,997 |
2,942 |
2,977 |
-0.10% |
58,200 |
| 2025/2/18 |
2,991 |
3,045 |
2,968 |
2,980 |
-0.67% |
69,200 |
| 2025/2/17 |
2,965 |
3,055 |
2,965 |
3,000 |
+2.01% |
46,700 |
| 2025/2/14 |
2,987 |
3,035 |
2,929 |
2,941 |
-2.94% |
100,400 |
| 2025/2/13 |
3,065 |
3,065 |
2,989 |
3,030 |
-2.57% |
41,000 |
| 2025/2/12 |
2,835 |
3,110 |
2,734 |
3,110 |
+0.97% |
194,500 |
| 2025/2/10 |
3,065 |
3,145 |
3,045 |
3,080 |
+0.49% |
83,900 |
| 2025/2/7 |
3,115 |
3,130 |
3,055 |
3,065 |
-2.39% |
42,100 |
| 2025/2/6 |
3,065 |
3,150 |
3,050 |
3,140 |
+2.95% |
77,500 |
| 2025/2/5 |
2,974 |
3,050 |
2,972 |
3,050 |
+2.62% |
78,300 |
| 2025/2/4 |
2,988 |
2,999 |
2,957 |
2,972 |
+0.68% |
49,600 |
| 2025/2/3 |
2,982 |
2,983 |
2,918 |
2,952 |
-0.71% |
48,000 |
| 2025/1/31 |
2,997 |
3,005 |
2,950 |
2,973 |
-0.30% |
39,300 |
| 2025/1/30 |
2,920 |
3,000 |
2,900 |
2,982 |
+1.50% |
69,400 |
| 2025/1/29 |
2,970 |
3,000 |
2,938 |
2,938 |
-1.08% |
48,600 |
| 2025/1/28 |
2,870 |
3,025 |
2,859 |
2,970 |
+2.87% |
94,200 |
| 2025/1/27 |
2,886 |
2,903 |
2,858 |
2,887 |
+0.49% |
57,800 |
| 2025/1/24 |
2,887 |
2,895 |
2,836 |
2,873 |
+1.27% |
82,100 |
| 2025/1/23 |
2,854 |
2,885 |
2,814 |
2,837 |
+0.71% |
38,900 |
| 2025/1/22 |
2,802 |
2,849 |
2,800 |
2,817 |
-1.12% |
43,200 |
| 2025/1/21 |
2,857 |
2,868 |
2,840 |
2,849 |
+0.92% |
33,100 |
| 2025/1/20 |
2,851 |
2,859 |
2,823 |
2,823 |
-0.28% |
24,600 |
| 2025/1/17 |
2,844 |
2,845 |
2,788 |
2,831 |
-0.46% |
46,900 |
| 2025/1/16 |
2,900 |
2,900 |
2,824 |
2,844 |
-0.87% |
41,000 |
| 2025/1/15 |
2,863 |
2,900 |
2,842 |
2,869 |
+1.52% |
56,200 |
|
