| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,980 |
2,982 |
2,948 |
2,967 |
+0.10% |
99,200 |
| 2025/7/11 |
2,911 |
2,969 |
2,909 |
2,964 |
+2.60% |
213,500 |
| 2025/7/10 |
2,879 |
2,889 |
2,866 |
2,889 |
+0.35% |
169,500 |
| 2025/7/9 |
2,851 |
2,896 |
2,839 |
2,879 |
+1.70% |
160,100 |
| 2025/7/8 |
2,796 |
2,866 |
2,796 |
2,831 |
+1.25% |
224,100 |
| 2025/7/7 |
2,834 |
2,837 |
2,792 |
2,796 |
-1.34% |
169,800 |
| 2025/7/4 |
2,821 |
2,835 |
2,807 |
2,834 |
+0.50% |
106,200 |
| 2025/7/3 |
2,787 |
2,831 |
2,786 |
2,820 |
+1.22% |
128,000 |
| 2025/7/2 |
2,766 |
2,797 |
2,766 |
2,786 |
-0.04% |
99,100 |
| 2025/7/1 |
2,780 |
2,798 |
2,772 |
2,787 |
-0.21% |
126,500 |
| 2025/6/30 |
2,820 |
2,820 |
2,793 |
2,793 |
-0.29% |
109,800 |
| 2025/6/27 |
2,777 |
2,801 |
2,773 |
2,801 |
+1.30% |
145,100 |
| 2025/6/26 |
2,737 |
2,772 |
2,736 |
2,765 |
+1.02% |
123,000 |
| 2025/6/25 |
2,719 |
2,739 |
2,712 |
2,737 |
+0.29% |
86,000 |
| 2025/6/24 |
2,720 |
2,731 |
2,705 |
2,729 |
+1.04% |
102,000 |
| 2025/6/23 |
2,719 |
2,719 |
2,698 |
2,701 |
-0.81% |
100,100 |
| 2025/6/20 |
2,734 |
2,750 |
2,722 |
2,723 |
-0.40% |
220,400 |
| 2025/6/19 |
2,730 |
2,739 |
2,714 |
2,734 |
-0.22% |
58,100 |
| 2025/6/18 |
2,713 |
2,740 |
2,713 |
2,740 |
+0.77% |
92,500 |
| 2025/6/17 |
2,706 |
2,726 |
2,697 |
2,719 |
+0.44% |
98,800 |
| 2025/6/16 |
2,719 |
2,731 |
2,707 |
2,707 |
-0.22% |
112,900 |
| 2025/6/13 |
2,726 |
2,735 |
2,699 |
2,713 |
-0.99% |
186,000 |
| 2025/6/12 |
2,768 |
2,780 |
2,733 |
2,740 |
-1.01% |
121,800 |
| 2025/6/11 |
2,760 |
2,779 |
2,740 |
2,768 |
+0.87% |
145,300 |
| 2025/6/10 |
2,750 |
2,764 |
2,743 |
2,744 |
-0.04% |
120,800 |
| 2025/6/9 |
2,775 |
2,780 |
2,734 |
2,745 |
-0.97% |
140,500 |
| 2025/6/6 |
2,775 |
2,798 |
2,772 |
2,772 |
+0.04% |
94,600 |
| 2025/6/5 |
2,802 |
2,803 |
2,763 |
2,771 |
-1.81% |
130,400 |
| 2025/6/4 |
2,815 |
2,825 |
2,796 |
2,822 |
+0.61% |
100,600 |
| 2025/6/3 |
2,785 |
2,816 |
2,769 |
2,805 |
+1.26% |
222,400 |
| 2025/6/2 |
2,811 |
2,811 |
2,765 |
2,770 |
-1.81% |
142,200 |
| 2025/5/30 |
2,782 |
2,823 |
2,777 |
2,821 |
+0.79% |
186,100 |
| 2025/5/29 |
2,795 |
2,811 |
2,785 |
2,799 |
+0.68% |
133,100 |
| 2025/5/28 |
2,798 |
2,810 |
2,780 |
2,780 |
+0.29% |
199,600 |
| 2025/5/27 |
2,760 |
2,784 |
2,756 |
2,772 |
+0.43% |
95,400 |
| 2025/5/26 |
2,790 |
2,790 |
2,760 |
2,760 |
-0.72% |
92,200 |
| 2025/5/23 |
2,784 |
2,802 |
2,775 |
2,780 |
+0.40% |
95,800 |
| 2025/5/22 |
2,790 |
2,794 |
2,760 |
2,769 |
-1.07% |
137,100 |
| 2025/5/21 |
2,814 |
2,824 |
2,795 |
2,799 |
+0.11% |
98,700 |
| 2025/5/20 |
2,818 |
2,831 |
2,790 |
2,796 |
-0.60% |
164,600 |
| 2025/5/19 |
2,792 |
2,835 |
2,789 |
2,813 |
+0.14% |
113,800 |
| 2025/5/16 |
2,802 |
2,849 |
2,796 |
2,809 |
+0.25% |
183,500 |
| 2025/5/15 |
2,800 |
2,819 |
2,772 |
2,802 |
-0.67% |
185,200 |
| 2025/5/14 |
2,840 |
2,849 |
2,807 |
2,821 |
-1.02% |
179,900 |
| 2025/5/13 |
2,870 |
2,881 |
2,839 |
2,850 |
+0.88% |
235,000 |
| 2025/5/12 |
2,828 |
2,855 |
2,778 |
2,825 |
-0.49% |
423,800 |
| 2025/5/9 |
2,938 |
2,960 |
2,812 |
2,839 |
-3.17% |
305,000 |
| 2025/5/8 |
2,915 |
2,938 |
2,887 |
2,932 |
+0.10% |
168,100 |
| 2025/5/7 |
2,930 |
2,938 |
2,911 |
2,929 |
-0.37% |
173,600 |
| 2025/5/2 |
2,936 |
2,947 |
2,924 |
2,940 |
+0.62% |
160,700 |
| 2025/5/1 |
2,928 |
2,939 |
2,912 |
2,922 |
-0.24% |
145,700 |
| 2025/4/30 |
2,933 |
2,938 |
2,911 |
2,929 |
+0.48% |
160,100 |
| 2025/4/28 |
2,900 |
2,925 |
2,900 |
2,915 |
+1.25% |
218,700 |
| 2025/4/25 |
2,841 |
2,879 |
2,835 |
2,879 |
+2.02% |
260,200 |
| 2025/4/24 |
2,834 |
2,866 |
2,822 |
2,822 |
+0.36% |
152,600 |
| 2025/4/23 |
2,827 |
2,834 |
2,805 |
2,812 |
+1.26% |
182,700 |
| 2025/4/22 |
2,780 |
2,782 |
2,761 |
2,777 |
-0.11% |
110,900 |
| 2025/4/21 |
2,825 |
2,835 |
2,776 |
2,780 |
-1.77% |
116,800 |
| 2025/4/18 |
2,795 |
2,835 |
2,779 |
2,830 |
+2.98% |
202,300 |
| 2025/4/17 |
2,700 |
2,754 |
2,695 |
2,748 |
-0.04% |
209,900 |
| 2025/4/16 |
2,725 |
2,754 |
2,722 |
2,749 |
+0.33% |
242,900 |
| 2025/4/15 |
2,760 |
2,772 |
2,738 |
2,740 |
+0.15% |
307,800 |
| 2025/4/14 |
2,758 |
2,772 |
2,736 |
2,736 |
-0.98% |
178,900 |
| 2025/4/11 |
2,725 |
2,768 |
2,675 |
2,763 |
-2.37% |
237,400 |
| 2025/4/10 |
2,900 |
2,900 |
2,806 |
2,830 |
+6.23% |
242,400 |
| 2025/4/9 |
2,700 |
2,702 |
2,634 |
2,664 |
-4.21% |
252,200 |
| 2025/4/8 |
2,677 |
2,823 |
2,677 |
2,781 |
+5.82% |
300,100 |
| 2025/4/7 |
2,500 |
2,678 |
2,480 |
2,628 |
-6.01% |
417,000 |
| 2025/4/4 |
2,891 |
2,891 |
2,725 |
2,796 |
-4.93% |
351,700 |
| 2025/4/3 |
2,938 |
2,990 |
2,905 |
2,941 |
-4.20% |
271,700 |
| 2025/4/2 |
3,100 |
3,100 |
3,030 |
3,070 |
-0.49% |
159,400 |
| 2025/4/1 |
3,110 |
3,130 |
3,050 |
3,085 |
-0.64% |
164,200 |
| 2025/3/31 |
3,145 |
3,145 |
3,055 |
3,105 |
-2.20% |
277,900 |
| 2025/3/28 |
3,140 |
3,185 |
3,110 |
3,175 |
-2.61% |
373,300 |
| 2025/3/27 |
3,255 |
3,275 |
3,225 |
3,260 |
-1.06% |
424,400 |
| 2025/3/26 |
3,280 |
3,300 |
3,260 |
3,295 |
+0.76% |
161,500 |
| 2025/3/25 |
3,320 |
3,320 |
3,270 |
3,270 |
-0.30% |
168,400 |
| 2025/3/24 |
3,345 |
3,345 |
3,270 |
3,280 |
-1.50% |
201,200 |
| 2025/3/21 |
3,300 |
3,350 |
3,295 |
3,330 |
+0.91% |
208,500 |
| 2025/3/19 |
3,255 |
3,305 |
3,250 |
3,300 |
+0.92% |
169,500 |
| 2025/3/18 |
3,265 |
3,290 |
3,255 |
3,270 |
+0.46% |
129,400 |
| 2025/3/17 |
3,250 |
3,260 |
3,225 |
3,255 |
+0.77% |
120,900 |
| 2025/3/14 |
3,195 |
3,240 |
3,185 |
3,230 |
+1.10% |
139,700 |
| 2025/3/13 |
3,185 |
3,215 |
3,185 |
3,195 |
+0.31% |
133,800 |
| 2025/3/12 |
3,170 |
3,205 |
3,165 |
3,185 |
+0.00% |
156,200 |
| 2025/3/11 |
3,235 |
3,235 |
3,135 |
3,185 |
-2.30% |
324,700 |
| 2025/3/10 |
3,290 |
3,290 |
3,255 |
3,260 |
-0.46% |
190,200 |
| 2025/3/7 |
3,210 |
3,275 |
3,185 |
3,275 |
+0.92% |
141,800 |
| 2025/3/6 |
3,185 |
3,245 |
3,175 |
3,245 |
+2.53% |
170,400 |
| 2025/3/5 |
3,195 |
3,220 |
3,165 |
3,165 |
-0.47% |
158,000 |
| 2025/3/4 |
3,175 |
3,190 |
3,145 |
3,180 |
-0.62% |
141,700 |
| 2025/3/3 |
3,190 |
3,205 |
3,165 |
3,200 |
+1.91% |
164,500 |
| 2025/2/28 |
3,200 |
3,225 |
3,105 |
3,140 |
-2.18% |
401,800 |
| 2025/2/27 |
3,110 |
3,215 |
3,105 |
3,210 |
+4.05% |
172,400 |
| 2025/2/26 |
3,080 |
3,090 |
3,050 |
3,085 |
-0.32% |
144,000 |
| 2025/2/25 |
3,070 |
3,105 |
3,060 |
3,095 |
+0.98% |
167,700 |
| 2025/2/21 |
3,120 |
3,130 |
3,065 |
3,065 |
-3.01% |
317,000 |
| 2025/2/20 |
3,175 |
3,190 |
3,140 |
3,160 |
-1.40% |
148,400 |
| 2025/2/19 |
3,260 |
3,270 |
3,195 |
3,205 |
-1.69% |
136,900 |
| 2025/2/18 |
3,255 |
3,280 |
3,250 |
3,260 |
-1.06% |
91,900 |
| 2025/2/17 |
3,290 |
3,325 |
3,280 |
3,295 |
+0.76% |
135,100 |
| 2025/2/14 |
3,290 |
3,300 |
3,250 |
3,270 |
+0.15% |
142,200 |
| 2025/2/13 |
3,215 |
3,285 |
3,190 |
3,265 |
+3.00% |
256,600 |
| 2025/2/12 |
3,095 |
3,175 |
3,070 |
3,170 |
+4.79% |
347,900 |
| 2025/2/10 |
3,020 |
3,040 |
3,005 |
3,025 |
+0.17% |
146,200 |
| 2025/2/7 |
3,050 |
3,055 |
3,020 |
3,020 |
-1.63% |
198,100 |
| 2025/2/6 |
3,065 |
3,120 |
3,045 |
3,070 |
+0.82% |
248,500 |
| 2025/2/5 |
3,050 |
3,145 |
3,035 |
3,045 |
+0.00% |
381,800 |
| 2025/2/4 |
3,040 |
3,085 |
3,040 |
3,045 |
+0.50% |
156,700 |
| 2025/2/3 |
3,085 |
3,085 |
3,030 |
3,030 |
-2.42% |
268,900 |
| 2025/1/31 |
3,095 |
3,125 |
3,085 |
3,105 |
-0.96% |
266,600 |
| 2025/1/30 |
3,130 |
3,145 |
3,110 |
3,135 |
+1.29% |
102,600 |
| 2025/1/29 |
3,085 |
3,105 |
3,075 |
3,095 |
+0.32% |
151,900 |
| 2025/1/28 |
3,100 |
3,105 |
3,075 |
3,085 |
-0.32% |
117,800 |
| 2025/1/27 |
3,115 |
3,130 |
3,075 |
3,095 |
-0.32% |
179,400 |
| 2025/1/24 |
3,175 |
3,175 |
3,105 |
3,105 |
-2.05% |
150,800 |
| 2025/1/23 |
3,170 |
3,180 |
3,140 |
3,170 |
-0.31% |
111,600 |
| 2025/1/22 |
3,155 |
3,185 |
3,155 |
3,180 |
+1.60% |
100,700 |
| 2025/1/21 |
3,155 |
3,185 |
3,100 |
3,130 |
+0.00% |
140,900 |
| 2025/1/20 |
3,160 |
3,165 |
3,125 |
3,130 |
+0.16% |
121,500 |
| 2025/1/17 |
3,160 |
3,175 |
3,110 |
3,125 |
-2.19% |
135,400 |
| 2025/1/16 |
3,200 |
3,210 |
3,170 |
3,195 |
-0.93% |
174,400 |
| 2025/1/15 |
3,180 |
3,235 |
3,170 |
3,225 |
+2.87% |
250,300 |
|
