| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,255 |
3,350 |
3,225 |
3,330 |
+3.26% |
72,100 |
| 2025/7/11 |
3,260 |
3,300 |
3,210 |
3,225 |
-1.07% |
52,400 |
| 2025/7/10 |
3,200 |
3,310 |
3,200 |
3,260 |
+2.52% |
78,400 |
| 2025/7/9 |
3,180 |
3,215 |
3,125 |
3,180 |
+0.16% |
50,100 |
| 2025/7/8 |
3,125 |
3,205 |
3,090 |
3,175 |
+0.47% |
33,600 |
| 2025/7/7 |
3,105 |
3,180 |
3,095 |
3,160 |
+2.76% |
47,800 |
| 2025/7/4 |
3,070 |
3,150 |
3,060 |
3,075 |
+0.16% |
32,200 |
| 2025/7/3 |
3,030 |
3,090 |
3,010 |
3,070 |
+2.16% |
26,700 |
| 2025/7/2 |
3,075 |
3,200 |
3,005 |
3,005 |
-2.91% |
69,500 |
| 2025/7/1 |
3,175 |
3,175 |
3,085 |
3,095 |
-3.13% |
118,100 |
| 2025/6/30 |
2,999 |
3,195 |
2,966 |
3,195 |
+8.93% |
171,000 |
| 2025/6/27 |
2,967 |
3,030 |
2,916 |
2,933 |
-0.88% |
74,000 |
| 2025/6/26 |
2,965 |
3,010 |
2,948 |
2,959 |
-0.74% |
50,100 |
| 2025/6/25 |
3,085 |
3,085 |
2,941 |
2,981 |
-1.45% |
46,700 |
| 2025/6/24 |
2,853 |
3,050 |
2,850 |
3,025 |
+7.92% |
138,000 |
| 2025/6/23 |
2,808 |
2,818 |
2,707 |
2,803 |
-1.27% |
80,600 |
| 2025/6/20 |
2,811 |
2,867 |
2,792 |
2,839 |
-0.77% |
69,400 |
| 2025/6/19 |
3,010 |
3,015 |
2,852 |
2,861 |
-1.58% |
114,900 |
| 2025/6/18 |
2,844 |
2,994 |
2,831 |
2,907 |
+2.43% |
120,100 |
| 2025/6/17 |
2,854 |
2,866 |
2,790 |
2,838 |
+0.57% |
78,200 |
| 2025/6/16 |
2,881 |
2,881 |
2,785 |
2,822 |
-2.35% |
71,300 |
| 2025/6/13 |
3,090 |
3,090 |
2,890 |
2,890 |
-4.30% |
101,000 |
| 2025/6/12 |
3,050 |
3,070 |
2,981 |
3,020 |
+0.00% |
106,700 |
| 2025/6/11 |
2,894 |
3,040 |
2,866 |
3,020 |
+5.52% |
117,900 |
| 2025/6/10 |
2,797 |
2,911 |
2,797 |
2,862 |
+2.40% |
83,200 |
| 2025/6/9 |
2,787 |
2,798 |
2,720 |
2,795 |
+1.42% |
58,700 |
| 2025/6/6 |
2,754 |
2,778 |
2,683 |
2,756 |
+0.51% |
88,600 |
| 2025/6/5 |
2,674 |
2,762 |
2,668 |
2,742 |
+0.92% |
101,200 |
| 2025/6/4 |
2,770 |
2,820 |
2,717 |
2,717 |
-2.83% |
90,700 |
| 2025/6/3 |
2,691 |
2,817 |
2,691 |
2,796 |
+3.90% |
83,300 |
| 2025/6/2 |
2,731 |
2,755 |
2,691 |
2,691 |
-0.41% |
49,000 |
| 2025/5/30 |
2,704 |
2,739 |
2,650 |
2,702 |
-1.89% |
166,700 |
| 2025/5/29 |
2,770 |
2,808 |
2,738 |
2,754 |
+0.18% |
51,000 |
| 2025/5/28 |
2,800 |
2,810 |
2,732 |
2,749 |
-1.12% |
81,400 |
| 2025/5/27 |
2,784 |
2,805 |
2,756 |
2,780 |
+0.07% |
28,300 |
| 2025/5/26 |
2,730 |
2,818 |
2,685 |
2,778 |
+3.66% |
50,300 |
| 2025/5/23 |
2,796 |
2,822 |
2,680 |
2,680 |
-2.79% |
104,800 |
| 2025/5/22 |
2,760 |
2,819 |
2,737 |
2,757 |
+1.06% |
95,000 |
| 2025/5/21 |
2,735 |
2,781 |
2,711 |
2,728 |
-0.26% |
39,700 |
| 2025/5/20 |
2,859 |
2,876 |
2,732 |
2,735 |
-3.32% |
99,900 |
| 2025/5/19 |
2,896 |
2,934 |
2,813 |
2,829 |
-2.21% |
54,700 |
| 2025/5/16 |
2,800 |
2,917 |
2,778 |
2,893 |
+2.33% |
132,100 |
| 2025/5/15 |
2,840 |
2,897 |
2,805 |
2,827 |
+1.04% |
80,000 |
| 2025/5/14 |
2,715 |
2,798 |
2,662 |
2,798 |
+3.06% |
93,100 |
| 2025/5/13 |
2,875 |
2,895 |
2,653 |
2,715 |
-5.53% |
274,100 |
| 2025/5/12 |
2,922 |
3,010 |
2,855 |
2,874 |
-1.64% |
199,200 |
| 2025/5/9 |
2,815 |
2,957 |
2,813 |
2,922 |
+4.36% |
115,000 |
| 2025/5/8 |
2,752 |
2,812 |
2,733 |
2,800 |
+0.79% |
58,300 |
| 2025/5/7 |
2,770 |
2,806 |
2,719 |
2,778 |
+1.65% |
87,000 |
| 2025/5/2 |
2,626 |
2,775 |
2,600 |
2,733 |
+2.94% |
140,900 |
| 2025/5/1 |
2,641 |
2,711 |
2,610 |
2,655 |
-2.17% |
174,200 |
| 2025/4/30 |
2,919 |
2,919 |
2,683 |
2,714 |
-6.86% |
229,700 |
| 2025/4/28 |
2,881 |
2,950 |
2,850 |
2,914 |
+1.39% |
90,700 |
| 2025/4/25 |
2,943 |
3,080 |
2,853 |
2,874 |
-0.66% |
181,100 |
| 2025/4/24 |
2,917 |
2,968 |
2,840 |
2,893 |
-0.69% |
152,000 |
| 2025/4/23 |
2,977 |
2,977 |
2,847 |
2,913 |
+0.45% |
173,100 |
| 2025/4/22 |
2,941 |
3,020 |
2,863 |
2,900 |
-2.09% |
87,700 |
| 2025/4/21 |
2,910 |
2,983 |
2,873 |
2,962 |
+0.65% |
106,500 |
| 2025/4/18 |
2,772 |
2,964 |
2,754 |
2,943 |
+8.12% |
176,200 |
| 2025/4/17 |
2,637 |
2,738 |
2,617 |
2,722 |
+4.21% |
107,300 |
| 2025/4/16 |
2,565 |
2,625 |
2,548 |
2,612 |
+3.86% |
93,100 |
| 2025/4/15 |
2,480 |
2,541 |
2,480 |
2,515 |
+2.11% |
90,700 |
| 2025/4/14 |
2,502 |
2,536 |
2,460 |
2,463 |
-2.53% |
116,200 |
| 2025/4/11 |
2,480 |
2,542 |
2,374 |
2,527 |
-3.92% |
116,600 |
| 2025/4/10 |
2,522 |
2,668 |
2,500 |
2,630 |
+15.76% |
258,300 |
| 2025/4/9 |
2,539 |
2,539 |
2,191 |
2,272 |
-14.87% |
317,800 |
| 2025/4/8 |
2,600 |
2,676 |
2,578 |
2,669 |
+8.36% |
180,700 |
| 2025/4/7 |
2,424 |
2,561 |
2,389 |
2,463 |
-5.92% |
267,400 |
| 2025/4/4 |
2,766 |
2,786 |
2,618 |
2,618 |
-8.65% |
247,400 |
| 2025/4/3 |
2,795 |
2,913 |
2,752 |
2,866 |
-2.35% |
128,100 |
| 2025/4/2 |
2,912 |
2,964 |
2,870 |
2,935 |
+0.93% |
68,100 |
| 2025/4/1 |
2,930 |
2,990 |
2,868 |
2,908 |
-0.58% |
123,100 |
| 2025/3/31 |
2,940 |
3,030 |
2,875 |
2,925 |
-0.68% |
191,700 |
| 2025/3/28 |
2,961 |
3,035 |
2,942 |
2,945 |
-1.07% |
78,900 |
| 2025/3/27 |
3,010 |
3,035 |
2,938 |
2,977 |
-2.55% |
82,800 |
| 2025/3/26 |
3,015 |
3,055 |
3,005 |
3,055 |
+1.66% |
38,600 |
| 2025/3/25 |
3,115 |
3,140 |
3,000 |
3,005 |
-2.59% |
93,700 |
| 2025/3/24 |
3,120 |
3,155 |
3,075 |
3,085 |
-1.12% |
38,500 |
| 2025/3/21 |
3,100 |
3,125 |
3,070 |
3,120 |
-0.95% |
111,500 |
| 2025/3/19 |
3,245 |
3,300 |
3,150 |
3,150 |
-4.83% |
104,100 |
| 2025/3/18 |
3,475 |
3,510 |
3,285 |
3,310 |
-3.92% |
69,000 |
| 2025/3/17 |
3,465 |
3,500 |
3,400 |
3,445 |
-0.29% |
75,400 |
| 2025/3/14 |
3,285 |
3,540 |
3,285 |
3,455 |
+5.18% |
120,000 |
| 2025/3/13 |
3,260 |
3,320 |
3,240 |
3,285 |
+1.08% |
41,400 |
| 2025/3/12 |
3,210 |
3,290 |
3,175 |
3,250 |
+1.25% |
28,200 |
| 2025/3/11 |
3,175 |
3,210 |
3,085 |
3,210 |
-0.93% |
76,900 |
| 2025/3/10 |
3,250 |
3,345 |
3,225 |
3,240 |
+0.78% |
54,300 |
| 2025/3/7 |
3,330 |
3,330 |
3,210 |
3,215 |
-4.32% |
63,100 |
| 2025/3/6 |
3,325 |
3,375 |
3,320 |
3,360 |
+2.13% |
43,500 |
| 2025/3/5 |
3,385 |
3,385 |
3,275 |
3,290 |
-2.81% |
118,000 |
| 2025/3/4 |
3,375 |
3,385 |
3,270 |
3,385 |
-3.01% |
138,300 |
| 2025/3/3 |
3,450 |
3,575 |
3,405 |
3,490 |
+1.16% |
75,300 |
| 2025/2/28 |
3,480 |
3,520 |
3,385 |
3,450 |
-1.57% |
104,200 |
| 2025/2/27 |
3,430 |
3,510 |
3,430 |
3,505 |
+2.94% |
54,500 |
| 2025/2/26 |
3,460 |
3,530 |
3,385 |
3,405 |
-0.58% |
79,100 |
| 2025/2/25 |
3,375 |
3,440 |
3,360 |
3,425 |
-1.01% |
67,300 |
| 2025/2/21 |
3,440 |
3,520 |
3,420 |
3,460 |
+0.58% |
72,200 |
| 2025/2/20 |
3,420 |
3,480 |
3,370 |
3,440 |
-1.29% |
99,900 |
| 2025/2/19 |
3,640 |
3,655 |
3,465 |
3,485 |
-3.99% |
91,500 |
| 2025/2/18 |
3,610 |
3,665 |
3,580 |
3,630 |
+0.41% |
47,200 |
| 2025/2/17 |
3,470 |
3,685 |
3,435 |
3,615 |
+0.14% |
115,400 |
| 2025/2/14 |
3,750 |
3,750 |
3,605 |
3,610 |
-3.86% |
130,100 |
| 2025/2/13 |
3,730 |
3,785 |
3,700 |
3,755 |
+0.94% |
102,200 |
| 2025/2/12 |
3,945 |
3,945 |
3,665 |
3,720 |
-7.92% |
376,000 |
| 2025/2/10 |
4,000 |
4,130 |
4,000 |
4,040 |
+1.89% |
162,000 |
| 2025/2/7 |
3,970 |
4,020 |
3,940 |
3,965 |
-1.12% |
52,400 |
| 2025/2/6 |
3,955 |
4,110 |
3,955 |
4,010 |
+1.91% |
76,500 |
| 2025/2/5 |
3,935 |
3,965 |
3,900 |
3,935 |
+0.13% |
48,700 |
| 2025/2/4 |
4,075 |
4,110 |
3,930 |
3,930 |
-2.12% |
73,900 |
| 2025/2/3 |
3,990 |
4,075 |
3,960 |
4,015 |
-2.07% |
61,700 |
| 2025/1/31 |
3,995 |
4,130 |
3,970 |
4,100 |
+3.14% |
82,400 |
| 2025/1/30 |
3,930 |
4,020 |
3,920 |
3,975 |
+1.40% |
42,900 |
| 2025/1/29 |
4,035 |
4,035 |
3,920 |
3,920 |
-1.88% |
44,300 |
| 2025/1/28 |
3,935 |
4,020 |
3,900 |
3,995 |
+1.52% |
58,700 |
| 2025/1/27 |
4,005 |
4,045 |
3,900 |
3,935 |
-2.72% |
115,300 |
| 2025/1/24 |
4,100 |
4,100 |
4,000 |
4,045 |
-0.37% |
85,700 |
| 2025/1/23 |
4,215 |
4,215 |
4,060 |
4,060 |
-3.68% |
59,200 |
| 2025/1/22 |
4,300 |
4,400 |
4,130 |
4,215 |
-3.33% |
79,300 |
| 2025/1/21 |
4,190 |
4,395 |
4,160 |
4,360 |
+5.83% |
93,600 |
| 2025/1/20 |
4,175 |
4,175 |
4,035 |
4,120 |
+0.37% |
31,500 |
| 2025/1/17 |
4,105 |
4,105 |
3,995 |
4,105 |
+0.12% |
49,800 |
| 2025/1/16 |
4,150 |
4,185 |
4,095 |
4,100 |
-1.20% |
38,500 |
| 2025/1/15 |
4,180 |
4,225 |
4,120 |
4,150 |
+0.36% |
34,300 |
|
