| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,870 |
2,901 |
2,863 |
2,874 |
-0.03% |
28,800 |
| 2025/7/11 |
2,869 |
2,909 |
2,869 |
2,875 |
-0.69% |
37,000 |
| 2025/7/10 |
2,914 |
2,918 |
2,860 |
2,895 |
+0.94% |
75,700 |
| 2025/7/9 |
2,802 |
2,889 |
2,797 |
2,868 |
+2.06% |
86,400 |
| 2025/7/8 |
2,770 |
2,813 |
2,768 |
2,810 |
+0.97% |
30,500 |
| 2025/7/7 |
2,772 |
2,798 |
2,772 |
2,783 |
+0.25% |
29,400 |
| 2025/7/4 |
2,763 |
2,818 |
2,763 |
2,776 |
+0.33% |
37,800 |
| 2025/7/3 |
2,780 |
2,786 |
2,764 |
2,767 |
-0.82% |
42,300 |
| 2025/7/2 |
2,752 |
2,808 |
2,731 |
2,790 |
+0.90% |
74,800 |
| 2025/7/1 |
2,800 |
2,802 |
2,750 |
2,765 |
-1.60% |
74,400 |
| 2025/6/30 |
2,825 |
2,846 |
2,800 |
2,810 |
-0.53% |
44,800 |
| 2025/6/27 |
2,808 |
2,852 |
2,808 |
2,825 |
+0.53% |
55,100 |
| 2025/6/26 |
2,820 |
2,828 |
2,781 |
2,810 |
+0.25% |
66,100 |
| 2025/6/25 |
2,780 |
2,836 |
2,775 |
2,803 |
+1.52% |
79,700 |
| 2025/6/24 |
2,754 |
2,782 |
2,751 |
2,761 |
+0.73% |
43,400 |
| 2025/6/23 |
2,771 |
2,772 |
2,733 |
2,741 |
-2.28% |
78,900 |
| 2025/6/20 |
2,859 |
2,859 |
2,787 |
2,805 |
-1.41% |
146,100 |
| 2025/6/19 |
2,855 |
2,861 |
2,827 |
2,845 |
-0.42% |
54,900 |
| 2025/6/18 |
2,802 |
2,870 |
2,797 |
2,857 |
+1.71% |
77,500 |
| 2025/6/17 |
2,774 |
2,813 |
2,773 |
2,809 |
+1.33% |
50,600 |
| 2025/6/16 |
2,754 |
2,786 |
2,742 |
2,772 |
+0.51% |
53,400 |
| 2025/6/13 |
2,802 |
2,812 |
2,752 |
2,758 |
-1.99% |
64,400 |
| 2025/6/12 |
2,801 |
2,828 |
2,795 |
2,814 |
+0.79% |
51,000 |
| 2025/6/11 |
2,781 |
2,800 |
2,752 |
2,792 |
+1.49% |
144,500 |
| 2025/6/10 |
2,746 |
2,782 |
2,746 |
2,751 |
+0.18% |
50,700 |
| 2025/6/9 |
2,778 |
2,788 |
2,730 |
2,746 |
-0.44% |
62,600 |
| 2025/6/6 |
2,773 |
2,808 |
2,753 |
2,758 |
-1.54% |
64,500 |
| 2025/6/5 |
2,799 |
2,820 |
2,779 |
2,801 |
-0.28% |
53,500 |
| 2025/6/4 |
2,821 |
2,834 |
2,799 |
2,809 |
-0.71% |
51,700 |
| 2025/6/3 |
2,830 |
2,838 |
2,798 |
2,829 |
+0.07% |
44,500 |
| 2025/6/2 |
2,867 |
2,879 |
2,791 |
2,827 |
-1.36% |
68,400 |
| 2025/5/30 |
2,826 |
2,867 |
2,826 |
2,866 |
+1.42% |
57,900 |
| 2025/5/29 |
2,842 |
2,858 |
2,824 |
2,826 |
-0.42% |
71,000 |
| 2025/5/28 |
2,824 |
2,889 |
2,824 |
2,838 |
+0.32% |
66,100 |
| 2025/5/27 |
2,866 |
2,871 |
2,819 |
2,829 |
-0.74% |
83,800 |
| 2025/5/26 |
2,854 |
2,888 |
2,839 |
2,850 |
+0.14% |
42,400 |
| 2025/5/23 |
2,878 |
2,903 |
2,846 |
2,846 |
-1.56% |
68,400 |
| 2025/5/22 |
2,800 |
2,904 |
2,781 |
2,891 |
+2.26% |
107,000 |
| 2025/5/21 |
2,779 |
2,887 |
2,770 |
2,827 |
+3.33% |
142,700 |
| 2025/5/20 |
2,789 |
2,789 |
2,723 |
2,736 |
-0.65% |
82,200 |
| 2025/5/19 |
2,760 |
2,802 |
2,732 |
2,754 |
-0.43% |
69,300 |
| 2025/5/16 |
2,765 |
2,776 |
2,715 |
2,766 |
+0.07% |
131,000 |
| 2025/5/15 |
2,772 |
2,840 |
2,676 |
2,764 |
-6.94% |
367,600 |
| 2025/5/14 |
2,979 |
2,990 |
2,920 |
2,970 |
+0.00% |
140,100 |
| 2025/5/13 |
2,999 |
3,030 |
2,956 |
2,970 |
+0.58% |
121,700 |
| 2025/5/12 |
2,976 |
3,040 |
2,934 |
2,953 |
-1.40% |
96,000 |
| 2025/5/9 |
2,955 |
3,010 |
2,949 |
2,995 |
+1.66% |
74,200 |
| 2025/5/8 |
2,950 |
2,953 |
2,905 |
2,946 |
+1.06% |
76,100 |
| 2025/5/7 |
2,861 |
2,929 |
2,859 |
2,915 |
+1.89% |
53,100 |
| 2025/5/2 |
2,881 |
2,891 |
2,854 |
2,861 |
-0.35% |
55,200 |
| 2025/5/1 |
2,860 |
2,889 |
2,860 |
2,871 |
-0.17% |
39,400 |
| 2025/4/30 |
2,872 |
2,890 |
2,850 |
2,876 |
+0.31% |
44,700 |
| 2025/4/28 |
2,832 |
2,880 |
2,832 |
2,867 |
+1.24% |
40,600 |
| 2025/4/25 |
2,830 |
2,848 |
2,804 |
2,832 |
+1.36% |
65,500 |
| 2025/4/24 |
2,789 |
2,814 |
2,775 |
2,794 |
+0.68% |
79,200 |
| 2025/4/23 |
2,792 |
2,802 |
2,766 |
2,775 |
+1.20% |
72,300 |
| 2025/4/22 |
2,786 |
2,799 |
2,738 |
2,742 |
-1.44% |
49,700 |
| 2025/4/21 |
2,803 |
2,842 |
2,776 |
2,782 |
-1.35% |
46,700 |
| 2025/4/18 |
2,784 |
2,840 |
2,765 |
2,820 |
+2.32% |
61,500 |
| 2025/4/17 |
2,710 |
2,771 |
2,706 |
2,756 |
-0.14% |
91,600 |
| 2025/4/16 |
2,804 |
2,826 |
2,748 |
2,760 |
-2.30% |
74,400 |
| 2025/4/15 |
2,829 |
2,845 |
2,797 |
2,825 |
+0.86% |
53,100 |
| 2025/4/14 |
2,801 |
2,837 |
2,800 |
2,801 |
+1.01% |
50,100 |
| 2025/4/11 |
2,668 |
2,781 |
2,641 |
2,773 |
-0.11% |
84,800 |
| 2025/4/10 |
2,744 |
2,785 |
2,677 |
2,776 |
+11.31% |
141,000 |
| 2025/4/9 |
2,599 |
2,599 |
2,411 |
2,494 |
-6.06% |
334,500 |
| 2025/4/8 |
2,525 |
2,661 |
2,525 |
2,655 |
+7.27% |
116,700 |
| 2025/4/7 |
2,400 |
2,562 |
2,400 |
2,475 |
-7.92% |
258,100 |
| 2025/4/4 |
2,696 |
2,715 |
2,630 |
2,688 |
-2.11% |
207,400 |
| 2025/4/3 |
2,689 |
2,767 |
2,689 |
2,746 |
-3.28% |
105,300 |
| 2025/4/2 |
2,842 |
2,845 |
2,789 |
2,839 |
-0.07% |
63,300 |
| 2025/4/1 |
2,886 |
2,916 |
2,840 |
2,841 |
-0.49% |
66,700 |
| 2025/3/31 |
2,900 |
2,909 |
2,855 |
2,855 |
-4.36% |
95,200 |
| 2025/3/28 |
2,991 |
3,040 |
2,983 |
2,985 |
-1.32% |
55,900 |
| 2025/3/27 |
3,005 |
3,030 |
3,000 |
3,025 |
+0.50% |
36,500 |
| 2025/3/26 |
3,040 |
3,045 |
3,005 |
3,010 |
-0.50% |
45,700 |
| 2025/3/25 |
3,005 |
3,030 |
2,980 |
3,025 |
+1.44% |
56,100 |
| 2025/3/24 |
2,970 |
2,989 |
2,941 |
2,982 |
+0.30% |
56,700 |
| 2025/3/21 |
3,005 |
3,020 |
2,967 |
2,973 |
-1.39% |
85,200 |
| 2025/3/19 |
3,030 |
3,045 |
3,000 |
3,015 |
+0.17% |
80,600 |
| 2025/3/18 |
2,910 |
3,015 |
2,907 |
3,010 |
+3.51% |
106,400 |
| 2025/3/17 |
2,925 |
2,929 |
2,875 |
2,908 |
+0.97% |
83,400 |
| 2025/3/14 |
2,827 |
2,907 |
2,827 |
2,880 |
+1.95% |
90,100 |
| 2025/3/13 |
2,826 |
2,861 |
2,825 |
2,825 |
+0.46% |
80,900 |
| 2025/3/12 |
2,850 |
2,879 |
2,803 |
2,812 |
-1.33% |
82,500 |
| 2025/3/11 |
2,777 |
2,850 |
2,753 |
2,850 |
+1.64% |
146,500 |
| 2025/3/10 |
2,805 |
2,819 |
2,776 |
2,804 |
+0.47% |
155,100 |
| 2025/3/7 |
2,812 |
2,858 |
2,788 |
2,791 |
-1.73% |
191,700 |
| 2025/3/6 |
3,010 |
3,020 |
2,760 |
2,840 |
-5.33% |
362,500 |
| 2025/3/5 |
2,952 |
3,020 |
2,952 |
3,000 |
+1.21% |
83,700 |
| 2025/3/4 |
2,912 |
2,964 |
2,912 |
2,964 |
+1.19% |
62,700 |
| 2025/3/3 |
2,939 |
2,944 |
2,912 |
2,929 |
+0.24% |
103,700 |
| 2025/2/28 |
3,000 |
3,005 |
2,901 |
2,922 |
-3.40% |
210,600 |
| 2025/2/27 |
3,035 |
3,050 |
3,015 |
3,025 |
+0.33% |
52,600 |
| 2025/2/26 |
3,030 |
3,045 |
2,975 |
3,015 |
-0.17% |
164,800 |
| 2025/2/25 |
3,040 |
3,075 |
2,985 |
3,020 |
-0.66% |
92,800 |
| 2025/2/21 |
3,040 |
3,115 |
3,020 |
3,040 |
+0.00% |
117,300 |
| 2025/2/20 |
3,170 |
3,180 |
3,020 |
3,040 |
-2.72% |
214,800 |
| 2025/2/19 |
3,115 |
3,165 |
3,090 |
3,125 |
+1.63% |
164,700 |
| 2025/2/18 |
3,120 |
3,185 |
3,075 |
3,075 |
-3.45% |
336,500 |
| 2025/2/17 |
3,370 |
3,370 |
3,150 |
3,185 |
-5.35% |
494,700 |
| 2025/2/14 |
3,415 |
3,510 |
3,280 |
3,365 |
-15.35% |
858,800 |
| 2025/2/13 |
4,020 |
4,025 |
3,955 |
3,975 |
-0.50% |
142,400 |
| 2025/2/12 |
3,945 |
3,995 |
3,910 |
3,995 |
+2.30% |
69,500 |
| 2025/2/10 |
3,920 |
3,950 |
3,865 |
3,905 |
-1.51% |
62,400 |
| 2025/2/7 |
3,985 |
4,020 |
3,945 |
3,965 |
-0.75% |
43,100 |
| 2025/2/6 |
3,955 |
4,025 |
3,955 |
3,995 |
+1.01% |
42,700 |
| 2025/2/5 |
3,985 |
4,000 |
3,935 |
3,955 |
-1.37% |
58,500 |
| 2025/2/4 |
4,015 |
4,065 |
4,000 |
4,010 |
+0.25% |
53,600 |
| 2025/2/3 |
4,015 |
4,045 |
3,975 |
4,000 |
-2.08% |
67,600 |
| 2025/1/31 |
4,125 |
4,130 |
4,025 |
4,085 |
-1.09% |
69,200 |
| 2025/1/30 |
4,090 |
4,130 |
4,065 |
4,130 |
+0.24% |
67,500 |
| 2025/1/29 |
4,135 |
4,195 |
4,095 |
4,120 |
-1.32% |
94,100 |
| 2025/1/28 |
3,940 |
4,175 |
3,930 |
4,175 |
+6.10% |
222,700 |
| 2025/1/27 |
3,850 |
3,975 |
3,845 |
3,935 |
+3.55% |
157,800 |
| 2025/1/24 |
3,745 |
3,810 |
3,745 |
3,800 |
+1.47% |
63,900 |
| 2025/1/23 |
3,790 |
3,805 |
3,745 |
3,745 |
-1.06% |
42,600 |
| 2025/1/22 |
3,765 |
3,805 |
3,735 |
3,785 |
+0.66% |
52,900 |
| 2025/1/21 |
3,730 |
3,770 |
3,680 |
3,760 |
+0.80% |
57,400 |
| 2025/1/20 |
3,795 |
3,795 |
3,690 |
3,730 |
-1.06% |
74,000 |
| 2025/1/17 |
3,670 |
3,770 |
3,670 |
3,770 |
+2.72% |
83,500 |
| 2025/1/16 |
3,710 |
3,755 |
3,650 |
3,670 |
-0.68% |
87,200 |
| 2025/1/15 |
3,635 |
3,760 |
3,635 |
3,695 |
+2.07% |
116,800 |
|
