| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,660 |
3,675 |
3,640 |
3,665 |
+0.00% |
86,800 |
| 2025/7/11 |
3,665 |
3,690 |
3,660 |
3,665 |
+0.14% |
101,200 |
| 2025/7/10 |
3,670 |
3,675 |
3,645 |
3,660 |
+0.41% |
142,700 |
| 2025/7/9 |
3,650 |
3,665 |
3,635 |
3,645 |
+0.69% |
111,500 |
| 2025/7/8 |
3,610 |
3,660 |
3,605 |
3,620 |
+0.28% |
154,800 |
| 2025/7/7 |
3,650 |
3,655 |
3,610 |
3,610 |
-1.10% |
105,500 |
| 2025/7/4 |
3,630 |
3,670 |
3,625 |
3,650 |
+0.83% |
100,800 |
| 2025/7/3 |
3,635 |
3,655 |
3,585 |
3,620 |
-0.41% |
127,200 |
| 2025/7/2 |
3,610 |
3,655 |
3,610 |
3,635 |
+0.69% |
115,600 |
| 2025/7/1 |
3,575 |
3,615 |
3,565 |
3,610 |
+1.12% |
107,300 |
| 2025/6/30 |
3,600 |
3,605 |
3,565 |
3,570 |
+0.14% |
152,000 |
| 2025/6/27 |
3,545 |
3,580 |
3,520 |
3,565 |
+0.71% |
206,000 |
| 2025/6/26 |
3,490 |
3,545 |
3,475 |
3,540 |
+0.71% |
158,500 |
| 2025/6/25 |
3,480 |
3,515 |
3,450 |
3,515 |
+0.72% |
136,200 |
| 2025/6/24 |
3,515 |
3,530 |
3,465 |
3,490 |
-0.29% |
159,200 |
| 2025/6/23 |
3,465 |
3,500 |
3,445 |
3,500 |
+1.01% |
148,800 |
| 2025/6/20 |
3,490 |
3,505 |
3,465 |
3,465 |
-0.72% |
141,200 |
| 2025/6/19 |
3,500 |
3,550 |
3,490 |
3,490 |
+0.72% |
135,100 |
| 2025/6/18 |
3,515 |
3,530 |
3,460 |
3,465 |
-1.98% |
183,200 |
| 2025/6/17 |
3,520 |
3,545 |
3,485 |
3,535 |
+0.57% |
135,400 |
| 2025/6/16 |
3,530 |
3,530 |
3,475 |
3,515 |
-0.57% |
249,300 |
| 2025/6/13 |
3,560 |
3,565 |
3,500 |
3,535 |
-1.12% |
222,100 |
| 2025/6/12 |
3,585 |
3,605 |
3,550 |
3,575 |
-1.11% |
190,100 |
| 2025/6/11 |
3,640 |
3,650 |
3,585 |
3,615 |
-0.28% |
155,900 |
| 2025/6/10 |
3,610 |
3,670 |
3,605 |
3,625 |
+0.42% |
226,500 |
| 2025/6/9 |
3,595 |
3,655 |
3,590 |
3,610 |
+0.56% |
123,100 |
| 2025/6/6 |
3,590 |
3,610 |
3,550 |
3,590 |
+0.84% |
156,200 |
| 2025/6/5 |
3,570 |
3,575 |
3,520 |
3,560 |
-1.11% |
230,500 |
| 2025/6/4 |
3,585 |
3,605 |
3,550 |
3,600 |
+1.27% |
265,100 |
| 2025/6/3 |
3,475 |
3,570 |
3,460 |
3,555 |
+3.04% |
251,700 |
| 2025/6/2 |
3,400 |
3,455 |
3,390 |
3,450 |
+2.07% |
254,800 |
| 2025/5/30 |
3,330 |
3,420 |
3,325 |
3,380 |
+1.96% |
351,300 |
| 2025/5/29 |
3,270 |
3,340 |
3,265 |
3,315 |
+1.38% |
186,000 |
| 2025/5/28 |
3,285 |
3,315 |
3,255 |
3,270 |
-0.15% |
215,500 |
| 2025/5/27 |
3,250 |
3,285 |
3,240 |
3,275 |
+1.39% |
160,800 |
| 2025/5/26 |
3,150 |
3,255 |
3,150 |
3,230 |
+3.03% |
210,100 |
| 2025/5/23 |
3,090 |
3,150 |
3,080 |
3,135 |
+1.29% |
139,900 |
| 2025/5/22 |
3,055 |
3,120 |
3,045 |
3,095 |
+1.81% |
143,700 |
| 2025/5/21 |
3,045 |
3,075 |
3,030 |
3,040 |
-0.65% |
111,700 |
| 2025/5/20 |
3,120 |
3,130 |
3,050 |
3,060 |
+0.33% |
200,700 |
| 2025/5/19 |
3,050 |
3,100 |
3,015 |
3,050 |
+1.77% |
247,900 |
| 2025/5/16 |
3,050 |
3,090 |
2,981 |
2,997 |
-0.43% |
254,900 |
| 2025/5/15 |
3,055 |
3,100 |
2,971 |
3,010 |
-3.68% |
528,800 |
| 2025/5/14 |
2,630 |
3,125 |
2,576 |
3,125 |
+19.09% |
170,700 |
| 2025/5/13 |
2,641 |
2,649 |
2,615 |
2,624 |
-0.27% |
88,800 |
| 2025/5/12 |
2,649 |
2,655 |
2,625 |
2,631 |
-0.23% |
114,800 |
| 2025/5/9 |
2,627 |
2,652 |
2,615 |
2,637 |
+0.80% |
79,900 |
| 2025/5/8 |
2,612 |
2,629 |
2,586 |
2,616 |
+0.81% |
90,800 |
| 2025/5/7 |
2,567 |
2,613 |
2,562 |
2,595 |
+1.09% |
91,000 |
| 2025/5/2 |
2,567 |
2,580 |
2,540 |
2,567 |
-0.08% |
47,700 |
| 2025/5/1 |
2,561 |
2,586 |
2,558 |
2,569 |
+0.12% |
52,600 |
| 2025/4/30 |
2,575 |
2,575 |
2,551 |
2,566 |
-0.23% |
55,100 |
| 2025/4/28 |
2,559 |
2,577 |
2,556 |
2,572 |
+0.63% |
63,200 |
| 2025/4/25 |
2,546 |
2,569 |
2,545 |
2,556 |
+0.43% |
41,900 |
| 2025/4/24 |
2,568 |
2,572 |
2,544 |
2,545 |
-0.27% |
38,500 |
| 2025/4/23 |
2,540 |
2,557 |
2,534 |
2,552 |
+0.75% |
51,400 |
| 2025/4/22 |
2,518 |
2,533 |
2,505 |
2,533 |
+1.04% |
51,300 |
| 2025/4/21 |
2,505 |
2,517 |
2,491 |
2,507 |
-0.36% |
41,100 |
| 2025/4/18 |
2,480 |
2,516 |
2,467 |
2,516 |
+2.61% |
38,500 |
| 2025/4/17 |
2,449 |
2,460 |
2,437 |
2,452 |
-0.53% |
45,500 |
| 2025/4/16 |
2,463 |
2,476 |
2,440 |
2,465 |
+0.08% |
45,800 |
| 2025/4/15 |
2,480 |
2,489 |
2,461 |
2,463 |
+0.16% |
46,200 |
| 2025/4/14 |
2,454 |
2,485 |
2,454 |
2,459 |
+0.78% |
55,100 |
| 2025/4/11 |
2,450 |
2,450 |
2,411 |
2,440 |
-2.09% |
95,200 |
| 2025/4/10 |
2,510 |
2,510 |
2,449 |
2,492 |
+3.40% |
92,700 |
| 2025/4/9 |
2,424 |
2,439 |
2,387 |
2,410 |
-1.55% |
109,200 |
| 2025/4/8 |
2,440 |
2,466 |
2,419 |
2,448 |
+3.86% |
116,700 |
| 2025/4/7 |
2,300 |
2,395 |
2,283 |
2,357 |
-4.46% |
163,700 |
| 2025/4/4 |
2,500 |
2,510 |
2,431 |
2,467 |
-2.84% |
178,900 |
| 2025/4/3 |
2,530 |
2,549 |
2,520 |
2,539 |
-1.78% |
97,500 |
| 2025/4/2 |
2,614 |
2,619 |
2,571 |
2,585 |
-2.01% |
149,400 |
| 2025/4/1 |
2,673 |
2,680 |
2,635 |
2,638 |
+0.15% |
99,600 |
| 2025/3/31 |
2,607 |
2,653 |
2,603 |
2,634 |
+0.27% |
166,800 |
| 2025/3/28 |
2,602 |
2,651 |
2,590 |
2,627 |
-1.98% |
179,000 |
| 2025/3/27 |
2,665 |
2,680 |
2,640 |
2,680 |
+0.00% |
74,100 |
| 2025/3/26 |
2,685 |
2,695 |
2,670 |
2,680 |
+0.19% |
66,900 |
| 2025/3/25 |
2,675 |
2,685 |
2,670 |
2,675 |
+0.19% |
38,400 |
| 2025/3/24 |
2,665 |
2,685 |
2,660 |
2,670 |
+0.38% |
45,800 |
| 2025/3/21 |
2,660 |
2,675 |
2,660 |
2,660 |
+0.00% |
60,100 |
| 2025/3/19 |
2,645 |
2,670 |
2,640 |
2,660 |
+1.33% |
43,900 |
| 2025/3/18 |
2,610 |
2,645 |
2,610 |
2,625 |
+0.96% |
39,600 |
| 2025/3/17 |
2,600 |
2,620 |
2,600 |
2,600 |
+0.19% |
30,200 |
| 2025/3/14 |
2,585 |
2,615 |
2,585 |
2,595 |
-0.38% |
53,600 |
| 2025/3/13 |
2,605 |
2,625 |
2,605 |
2,605 |
+0.00% |
46,200 |
| 2025/3/12 |
2,560 |
2,615 |
2,560 |
2,605 |
+1.56% |
43,000 |
| 2025/3/11 |
2,550 |
2,575 |
2,550 |
2,565 |
+0.20% |
41,600 |
| 2025/3/10 |
2,580 |
2,580 |
2,555 |
2,560 |
-0.78% |
32,100 |
| 2025/3/7 |
2,600 |
2,605 |
2,570 |
2,580 |
-0.77% |
31,700 |
| 2025/3/6 |
2,595 |
2,610 |
2,590 |
2,600 |
+0.97% |
32,200 |
| 2025/3/5 |
2,575 |
2,585 |
2,565 |
2,575 |
+0.00% |
31,100 |
| 2025/3/4 |
2,595 |
2,600 |
2,570 |
2,575 |
-0.19% |
33,100 |
| 2025/3/3 |
2,565 |
2,585 |
2,555 |
2,580 |
+1.38% |
45,300 |
| 2025/2/28 |
2,555 |
2,555 |
2,530 |
2,545 |
-0.20% |
50,900 |
| 2025/2/27 |
2,530 |
2,555 |
2,525 |
2,550 |
+1.80% |
32,900 |
| 2025/2/26 |
2,515 |
2,520 |
2,497.5 |
2,505 |
-0.40% |
43,900 |
| 2025/2/25 |
2,500 |
2,515 |
2,485 |
2,515 |
+0.00% |
87,200 |
| 2025/2/21 |
2,550 |
2,550 |
2,500 |
2,515 |
-0.59% |
65,000 |
| 2025/2/20 |
2,575 |
2,585 |
2,530 |
2,530 |
-1.75% |
54,700 |
| 2025/2/19 |
2,585 |
2,590 |
2,570 |
2,575 |
-0.19% |
45,100 |
| 2025/2/18 |
2,585 |
2,590 |
2,575 |
2,580 |
+0.19% |
23,700 |
| 2025/2/17 |
2,605 |
2,610 |
2,570 |
2,575 |
-1.53% |
52,200 |
| 2025/2/14 |
2,625 |
2,625 |
2,600 |
2,615 |
+0.19% |
30,200 |
| 2025/2/13 |
2,595 |
2,620 |
2,590 |
2,610 |
+0.97% |
28,000 |
| 2025/2/12 |
2,590 |
2,600 |
2,575 |
2,585 |
+0.39% |
38,800 |
| 2025/2/10 |
2,600 |
2,600 |
2,560 |
2,575 |
-0.96% |
52,300 |
| 2025/2/7 |
2,650 |
2,650 |
2,570 |
2,600 |
-0.76% |
92,900 |
| 2025/2/6 |
2,585 |
2,620 |
2,580 |
2,620 |
+2.34% |
35,900 |
| 2025/2/5 |
2,560 |
2,575 |
2,560 |
2,560 |
+0.00% |
51,000 |
| 2025/2/4 |
2,590 |
2,600 |
2,560 |
2,560 |
-0.19% |
66,600 |
| 2025/2/3 |
2,625 |
2,635 |
2,565 |
2,565 |
-2.84% |
62,500 |
| 2025/1/31 |
2,635 |
2,640 |
2,625 |
2,640 |
+0.19% |
29,400 |
| 2025/1/30 |
2,630 |
2,635 |
2,620 |
2,635 |
+0.19% |
33,800 |
| 2025/1/29 |
2,650 |
2,650 |
2,625 |
2,630 |
-0.19% |
31,500 |
| 2025/1/28 |
2,635 |
2,640 |
2,620 |
2,635 |
+0.00% |
44,900 |
| 2025/1/27 |
2,610 |
2,635 |
2,605 |
2,635 |
+1.74% |
37,100 |
| 2025/1/24 |
2,590 |
2,605 |
2,580 |
2,590 |
+0.00% |
55,500 |
| 2025/1/23 |
2,600 |
2,600 |
2,585 |
2,590 |
-0.58% |
45,200 |
| 2025/1/22 |
2,600 |
2,610 |
2,595 |
2,605 |
+0.58% |
33,400 |
| 2025/1/21 |
2,570 |
2,590 |
2,560 |
2,590 |
+0.78% |
50,600 |
| 2025/1/20 |
2,600 |
2,600 |
2,565 |
2,570 |
-0.39% |
37,100 |
| 2025/1/17 |
2,555 |
2,585 |
2,550 |
2,580 |
+0.00% |
37,900 |
| 2025/1/16 |
2,580 |
2,590 |
2,570 |
2,580 |
+0.00% |
43,000 |
| 2025/1/15 |
2,595 |
2,595 |
2,560 |
2,580 |
-0.58% |
42,400 |
|
