| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,475 |
3,500 |
3,425 |
3,425 |
-2.14% |
14,200 |
| 2025/7/11 |
3,470 |
3,510 |
3,470 |
3,500 |
+0.86% |
18,500 |
| 2025/7/10 |
3,455 |
3,495 |
3,405 |
3,470 |
-0.72% |
24,500 |
| 2025/7/9 |
3,570 |
3,570 |
3,480 |
3,495 |
-2.10% |
21,100 |
| 2025/7/8 |
3,540 |
3,600 |
3,505 |
3,570 |
+0.56% |
75,700 |
| 2025/7/7 |
3,565 |
3,565 |
3,475 |
3,550 |
+12.70% |
201,600 |
| 2025/7/4 |
3,150 |
3,150 |
3,150 |
3,150 |
+19.00% |
26,700 |
| 2025/7/3 |
2,611 |
2,649 |
2,607 |
2,647 |
+1.22% |
5,800 |
| 2025/7/2 |
2,615 |
2,621 |
2,611 |
2,615 |
+0.00% |
1,100 |
| 2025/7/1 |
2,617 |
2,620 |
2,597 |
2,615 |
+0.19% |
4,300 |
| 2025/6/30 |
2,614 |
2,616 |
2,610 |
2,610 |
+0.35% |
1,700 |
| 2025/6/27 |
2,606 |
2,607 |
2,600 |
2,601 |
-0.19% |
2,800 |
| 2025/6/26 |
2,600 |
2,608 |
2,598 |
2,606 |
+0.27% |
1,800 |
| 2025/6/25 |
2,609 |
2,609 |
2,599 |
2,599 |
-0.31% |
2,100 |
| 2025/6/24 |
2,600 |
2,608 |
2,598 |
2,607 |
+0.35% |
2,100 |
| 2025/6/23 |
2,601 |
2,611 |
2,598 |
2,598 |
-0.12% |
1,400 |
| 2025/6/20 |
2,611 |
2,612 |
2,601 |
2,601 |
-0.38% |
700 |
| 2025/6/19 |
2,595 |
2,611 |
2,595 |
2,611 |
+0.62% |
1,600 |
| 2025/6/18 |
2,596 |
2,596 |
2,595 |
2,595 |
-0.04% |
500 |
| 2025/6/17 |
2,597 |
2,600 |
2,593 |
2,596 |
+0.00% |
1,100 |
| 2025/6/16 |
2,600 |
2,603 |
2,596 |
2,596 |
-0.27% |
1,700 |
| 2025/6/13 |
2,602 |
2,604 |
2,598 |
2,603 |
+0.04% |
1,700 |
| 2025/6/12 |
2,597 |
2,602 |
2,597 |
2,602 |
+0.23% |
700 |
| 2025/6/11 |
2,603 |
2,603 |
2,596 |
2,596 |
-0.27% |
200 |
| 2025/6/10 |
2,604 |
2,604 |
2,597 |
2,603 |
+0.12% |
1,800 |
| 2025/6/9 |
2,603 |
2,603 |
2,600 |
2,600 |
-0.12% |
800 |
| 2025/6/6 |
2,605 |
2,605 |
2,601 |
2,603 |
+0.04% |
1,000 |
| 2025/6/5 |
2,603 |
2,603 |
2,602 |
2,602 |
-0.04% |
500 |
| 2025/6/4 |
2,605 |
2,605 |
2,603 |
2,603 |
+0.12% |
1,400 |
| 2025/6/3 |
2,600 |
2,604 |
2,600 |
2,600 |
+0.00% |
1,600 |
| 2025/6/2 |
2,591 |
2,601 |
2,591 |
2,600 |
-0.08% |
1,800 |
| 2025/5/30 |
2,606 |
2,606 |
2,594 |
2,602 |
+0.27% |
1,300 |
| 2025/5/29 |
2,603 |
2,604 |
2,575 |
2,595 |
-0.04% |
3,200 |
| 2025/5/28 |
2,598 |
2,598 |
2,579 |
2,596 |
-0.08% |
1,600 |
| 2025/5/27 |
2,600 |
2,600 |
2,521 |
2,598 |
+0.50% |
8,600 |
| 2025/5/26 |
2,597 |
2,597 |
2,582 |
2,585 |
+0.15% |
1,000 |
| 2025/5/23 |
2,600 |
2,600 |
2,580 |
2,581 |
-0.73% |
1,000 |
| 2025/5/22 |
2,588 |
2,600 |
2,578 |
2,600 |
+0.58% |
2,700 |
| 2025/5/21 |
2,582 |
2,585 |
2,578 |
2,585 |
+0.00% |
1,200 |
| 2025/5/20 |
2,583 |
2,585 |
2,583 |
2,585 |
+0.15% |
800 |
| 2025/5/19 |
2,583 |
2,589 |
2,580 |
2,581 |
-0.15% |
700 |
| 2025/5/16 |
2,583 |
2,585 |
2,580 |
2,585 |
+0.19% |
400 |
| 2025/5/15 |
2,582 |
2,585 |
2,579 |
2,580 |
-0.35% |
1,600 |
| 2025/5/14 |
2,590 |
2,590 |
2,583 |
2,589 |
+0.23% |
1,200 |
| 2025/5/13 |
2,577 |
2,583 |
2,576 |
2,583 |
+0.27% |
1,000 |
| 2025/5/12 |
2,576 |
2,583 |
2,576 |
2,576 |
+0.00% |
500 |
| 2025/5/9 |
2,585 |
2,585 |
2,576 |
2,576 |
-0.35% |
900 |
| 2025/5/8 |
2,580 |
2,590 |
2,580 |
2,585 |
+0.19% |
800 |
| 2025/5/7 |
2,581 |
2,585 |
2,575 |
2,580 |
+0.19% |
1,300 |
| 2025/5/2 |
2,580 |
2,584 |
2,575 |
2,575 |
-0.39% |
2,000 |
| 2025/5/1 |
2,580 |
2,586 |
2,575 |
2,585 |
+0.19% |
1,000 |
| 2025/4/30 |
2,587 |
2,587 |
2,575 |
2,580 |
-0.27% |
1,300 |
| 2025/4/28 |
2,587 |
2,587 |
2,574 |
2,587 |
+0.43% |
1,400 |
| 2025/4/25 |
2,584 |
2,590 |
2,569 |
2,576 |
+0.16% |
2,200 |
| 2025/4/24 |
2,575 |
2,583 |
2,571 |
2,572 |
+0.00% |
900 |
| 2025/4/23 |
2,565 |
2,572 |
2,564 |
2,572 |
+0.31% |
900 |
| 2025/4/22 |
2,563 |
2,575 |
2,561 |
2,564 |
+0.00% |
1,400 |
| 2025/4/21 |
2,569 |
2,583 |
2,562 |
2,564 |
-0.19% |
2,100 |
| 2025/4/18 |
2,548 |
2,584 |
2,548 |
2,569 |
+0.75% |
1,700 |
| 2025/4/17 |
2,546 |
2,557 |
2,546 |
2,550 |
+0.16% |
700 |
| 2025/4/16 |
2,545 |
2,546 |
2,544 |
2,546 |
-0.51% |
400 |
| 2025/4/15 |
2,543 |
2,569 |
2,541 |
2,559 |
+0.67% |
1,200 |
| 2025/4/14 |
2,539 |
2,550 |
2,538 |
2,542 |
+0.12% |
700 |
| 2025/4/11 |
2,538 |
2,550 |
2,538 |
2,539 |
+0.04% |
1,900 |
| 2025/4/10 |
2,540 |
2,540 |
2,520 |
2,538 |
+1.12% |
1,000 |
| 2025/4/9 |
2,544 |
2,544 |
2,501 |
2,510 |
-1.34% |
1,800 |
| 2025/4/8 |
2,556 |
2,556 |
2,512 |
2,544 |
+2.54% |
1,500 |
| 2025/4/7 |
2,480 |
2,494 |
2,450 |
2,481 |
-2.93% |
8,100 |
| 2025/4/4 |
2,560 |
2,588 |
2,556 |
2,556 |
-0.47% |
6,600 |
| 2025/4/3 |
2,567 |
2,591 |
2,567 |
2,568 |
-0.43% |
4,500 |
| 2025/4/2 |
2,592 |
2,592 |
2,575 |
2,579 |
-0.46% |
1,900 |
| 2025/4/1 |
2,584 |
2,591 |
2,570 |
2,591 |
+0.35% |
2,700 |
| 2025/3/31 |
2,570 |
2,582 |
2,562 |
2,582 |
-0.04% |
1,800 |
| 2025/3/28 |
2,582 |
2,583 |
2,571 |
2,583 |
+0.62% |
1,400 |
| 2025/3/27 |
2,576 |
2,584 |
2,561 |
2,567 |
-0.35% |
2,300 |
| 2025/3/26 |
2,580 |
2,588 |
2,570 |
2,576 |
-0.16% |
2,100 |
| 2025/3/25 |
2,577 |
2,580 |
2,564 |
2,580 |
+0.62% |
4,300 |
| 2025/3/24 |
2,567 |
2,567 |
2,562 |
2,564 |
-0.12% |
1,000 |
| 2025/3/21 |
2,565 |
2,572 |
2,565 |
2,567 |
+0.12% |
1,800 |
| 2025/3/19 |
2,570 |
2,570 |
2,559 |
2,564 |
-0.08% |
2,900 |
| 2025/3/18 |
2,570 |
2,570 |
2,566 |
2,566 |
+0.00% |
1,200 |
| 2025/3/17 |
2,552 |
2,566 |
2,552 |
2,566 |
+0.55% |
900 |
| 2025/3/14 |
2,544 |
2,565 |
2,540 |
2,552 |
+0.31% |
3,300 |
| 2025/3/13 |
2,540 |
2,544 |
2,538 |
2,544 |
+0.32% |
1,300 |
| 2025/3/12 |
2,532 |
2,536 |
2,530 |
2,536 |
+0.16% |
500 |
| 2025/3/11 |
2,537 |
2,548 |
2,525 |
2,532 |
-0.24% |
4,200 |
| 2025/3/10 |
2,538 |
2,545 |
2,538 |
2,538 |
+0.04% |
700 |
| 2025/3/7 |
2,536 |
2,537 |
2,535 |
2,537 |
-0.59% |
400 |
| 2025/3/6 |
2,532 |
2,552 |
2,532 |
2,552 |
+0.83% |
1,100 |
| 2025/3/5 |
2,533 |
2,534 |
2,530 |
2,531 |
+0.00% |
1,100 |
| 2025/3/4 |
2,550 |
2,555 |
2,529 |
2,531 |
-0.75% |
1,300 |
| 2025/3/3 |
2,558 |
2,559 |
2,546 |
2,550 |
+0.20% |
1,700 |
| 2025/2/28 |
2,537 |
2,545 |
2,518 |
2,545 |
+0.32% |
3,600 |
| 2025/2/27 |
2,521 |
2,537 |
2,516 |
2,537 |
+0.32% |
1,400 |
| 2025/2/26 |
2,543 |
2,543 |
2,522 |
2,529 |
-0.55% |
600 |
| 2025/2/25 |
2,535 |
2,543 |
2,511 |
2,543 |
+0.32% |
3,300 |
| 2025/2/21 |
2,526 |
2,537 |
2,526 |
2,535 |
+0.36% |
600 |
| 2025/2/20 |
2,526 |
2,526 |
2,525 |
2,526 |
-0.28% |
300 |
| 2025/2/19 |
2,525 |
2,533 |
2,520 |
2,533 |
+0.32% |
900 |
| 2025/2/18 |
2,536 |
2,536 |
2,522 |
2,525 |
-0.39% |
600 |
| 2025/2/17 |
2,530 |
2,537 |
2,510 |
2,535 |
+0.08% |
3,600 |
| 2025/2/14 |
2,538 |
2,538 |
2,530 |
2,533 |
+0.08% |
700 |
| 2025/2/13 |
2,537 |
2,550 |
2,531 |
2,531 |
-0.16% |
800 |
| 2025/2/12 |
2,554 |
2,554 |
2,534 |
2,535 |
-0.47% |
800 |
| 2025/2/10 |
2,565 |
2,565 |
2,522 |
2,547 |
+0.87% |
2,900 |
| 2025/2/7 |
2,525 |
2,531 |
2,521 |
2,525 |
-0.24% |
1,100 |
| 2025/2/6 |
2,535 |
2,535 |
2,530 |
2,531 |
-0.16% |
1,500 |
| 2025/2/5 |
2,535 |
2,550 |
2,535 |
2,535 |
-0.28% |
1,300 |
| 2025/2/4 |
2,535 |
2,547 |
2,532 |
2,542 |
+0.28% |
1,200 |
| 2025/2/3 |
2,544 |
2,565 |
2,535 |
2,535 |
-1.21% |
3,800 |
| 2025/1/31 |
2,546 |
2,566 |
2,543 |
2,566 |
+0.83% |
1,600 |
| 2025/1/30 |
2,542 |
2,545 |
2,536 |
2,545 |
+0.12% |
1,600 |
| 2025/1/29 |
2,530 |
2,542 |
2,530 |
2,542 |
+0.04% |
1,200 |
| 2025/1/28 |
2,528 |
2,541 |
2,520 |
2,541 |
+0.43% |
1,300 |
| 2025/1/27 |
2,517 |
2,530 |
2,515 |
2,530 |
+0.60% |
900 |
| 2025/1/24 |
2,532 |
2,532 |
2,514 |
2,515 |
-0.08% |
1,100 |
| 2025/1/23 |
2,519 |
2,520 |
2,513 |
2,517 |
-0.08% |
1,600 |
| 2025/1/22 |
2,512 |
2,519 |
2,507 |
2,519 |
+0.28% |
1,200 |
| 2025/1/21 |
2,516 |
2,526 |
2,510 |
2,512 |
-0.16% |
1,100 |
| 2025/1/20 |
2,510 |
2,520 |
2,510 |
2,516 |
+0.32% |
700 |
| 2025/1/17 |
2,508 |
2,522 |
2,506 |
2,508 |
-0.56% |
1,600 |
| 2025/1/16 |
2,511 |
2,537 |
2,511 |
2,522 |
+0.48% |
1,000 |
| 2025/1/15 |
2,528 |
2,540 |
2,510 |
2,510 |
+0.16% |
2,200 |
|
