| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,190 |
4,315 |
4,175 |
4,245 |
+2.78% |
380,500 |
| 2025/7/11 |
4,120 |
4,190 |
4,120 |
4,130 |
-1.08% |
211,400 |
| 2025/7/10 |
4,200 |
4,220 |
4,150 |
4,175 |
+0.85% |
296,200 |
| 2025/7/9 |
4,060 |
4,155 |
4,045 |
4,140 |
+0.24% |
253,000 |
| 2025/7/8 |
4,135 |
4,175 |
4,100 |
4,130 |
+0.12% |
338,900 |
| 2025/7/7 |
4,070 |
4,140 |
4,070 |
4,125 |
+1.60% |
189,400 |
| 2025/7/4 |
4,075 |
4,135 |
4,020 |
4,060 |
+0.62% |
209,400 |
| 2025/7/3 |
4,075 |
4,120 |
3,995 |
4,035 |
-0.62% |
185,800 |
| 2025/7/2 |
4,115 |
4,135 |
4,060 |
4,060 |
-2.64% |
291,000 |
| 2025/7/1 |
4,155 |
4,175 |
4,110 |
4,170 |
+0.36% |
165,500 |
| 2025/6/30 |
4,175 |
4,185 |
4,105 |
4,155 |
+0.85% |
207,900 |
| 2025/6/27 |
4,130 |
4,140 |
4,075 |
4,120 |
-0.12% |
276,800 |
| 2025/6/26 |
4,115 |
4,140 |
4,015 |
4,125 |
+0.12% |
326,500 |
| 2025/6/25 |
4,075 |
4,120 |
4,045 |
4,120 |
+1.35% |
204,600 |
| 2025/6/24 |
4,045 |
4,080 |
4,015 |
4,065 |
+1.50% |
136,500 |
| 2025/6/23 |
3,990 |
4,025 |
3,950 |
4,005 |
+0.63% |
169,100 |
| 2025/6/20 |
3,980 |
4,050 |
3,955 |
3,980 |
+0.00% |
761,800 |
| 2025/6/19 |
3,990 |
4,030 |
3,950 |
3,980 |
-0.75% |
137,800 |
| 2025/6/18 |
4,005 |
4,025 |
3,980 |
4,010 |
-0.12% |
141,900 |
| 2025/6/17 |
4,020 |
4,050 |
4,000 |
4,015 |
+0.00% |
129,000 |
| 2025/6/16 |
4,035 |
4,050 |
3,930 |
4,015 |
+0.25% |
226,100 |
| 2025/6/13 |
4,050 |
4,065 |
4,000 |
4,005 |
-1.11% |
365,900 |
| 2025/6/12 |
3,875 |
4,075 |
3,860 |
4,050 |
+3.98% |
638,800 |
| 2025/6/11 |
3,910 |
3,925 |
3,855 |
3,895 |
+0.91% |
289,100 |
| 2025/6/10 |
3,900 |
3,925 |
3,820 |
3,860 |
-2.15% |
305,500 |
| 2025/6/9 |
3,955 |
4,015 |
3,920 |
3,945 |
+0.25% |
395,700 |
| 2025/6/6 |
3,895 |
3,945 |
3,880 |
3,935 |
+1.55% |
377,900 |
| 2025/6/5 |
3,805 |
3,895 |
3,790 |
3,875 |
+1.17% |
324,200 |
| 2025/6/4 |
3,780 |
3,840 |
3,775 |
3,830 |
+1.32% |
214,000 |
| 2025/6/3 |
3,785 |
3,830 |
3,755 |
3,780 |
+1.75% |
373,800 |
| 2025/6/2 |
3,600 |
3,740 |
3,595 |
3,715 |
+2.91% |
340,200 |
| 2025/5/30 |
3,555 |
3,620 |
3,545 |
3,610 |
-0.41% |
239,300 |
| 2025/5/29 |
3,635 |
3,650 |
3,600 |
3,625 |
-0.82% |
170,500 |
| 2025/5/28 |
3,670 |
3,695 |
3,635 |
3,655 |
+0.55% |
205,800 |
| 2025/5/27 |
3,595 |
3,645 |
3,575 |
3,635 |
+1.39% |
238,200 |
| 2025/5/26 |
3,560 |
3,605 |
3,525 |
3,585 |
+0.84% |
217,000 |
| 2025/5/23 |
3,505 |
3,565 |
3,475 |
3,555 |
-0.56% |
356,700 |
| 2025/5/22 |
3,570 |
3,600 |
3,530 |
3,575 |
-0.42% |
229,000 |
| 2025/5/21 |
3,650 |
3,655 |
3,580 |
3,590 |
-1.51% |
194,700 |
| 2025/5/20 |
3,645 |
3,680 |
3,615 |
3,645 |
+0.69% |
274,600 |
| 2025/5/19 |
3,595 |
3,680 |
3,575 |
3,620 |
+1.26% |
334,000 |
| 2025/5/16 |
3,615 |
3,645 |
3,530 |
3,575 |
-0.69% |
337,100 |
| 2025/5/15 |
3,685 |
3,690 |
3,575 |
3,600 |
-1.91% |
401,800 |
| 2025/5/14 |
3,605 |
3,685 |
3,500 |
3,670 |
+12.75% |
742,800 |
| 2025/5/13 |
3,195 |
3,270 |
3,175 |
3,255 |
+0.46% |
543,100 |
| 2025/5/12 |
3,225 |
3,290 |
3,205 |
3,240 |
+0.00% |
220,200 |
| 2025/5/9 |
3,215 |
3,265 |
3,200 |
3,240 |
+0.78% |
236,300 |
| 2025/5/8 |
3,205 |
3,240 |
3,165 |
3,215 |
+1.90% |
216,700 |
| 2025/5/7 |
3,150 |
3,180 |
3,125 |
3,155 |
-0.32% |
282,800 |
| 2025/5/2 |
3,105 |
3,190 |
3,105 |
3,165 |
+1.44% |
248,800 |
| 2025/5/1 |
3,090 |
3,125 |
3,065 |
3,120 |
+1.13% |
209,200 |
| 2025/4/30 |
3,060 |
3,100 |
3,045 |
3,085 |
+0.00% |
237,300 |
| 2025/4/28 |
3,080 |
3,105 |
3,060 |
3,085 |
+0.33% |
226,900 |
| 2025/4/25 |
3,075 |
3,115 |
3,040 |
3,075 |
+0.33% |
329,600 |
| 2025/4/24 |
3,145 |
3,160 |
3,020 |
3,065 |
-3.62% |
484,000 |
| 2025/4/23 |
3,160 |
3,210 |
3,135 |
3,180 |
+0.16% |
506,700 |
| 2025/4/22 |
3,150 |
3,185 |
3,120 |
3,175 |
+0.79% |
309,400 |
| 2025/4/21 |
3,090 |
3,160 |
3,090 |
3,150 |
+1.12% |
215,700 |
| 2025/4/18 |
3,085 |
3,115 |
3,050 |
3,115 |
+1.47% |
152,200 |
| 2025/4/17 |
3,050 |
3,085 |
3,025 |
3,070 |
+0.33% |
174,100 |
| 2025/4/16 |
3,055 |
3,065 |
3,010 |
3,060 |
+0.33% |
192,100 |
| 2025/4/15 |
3,055 |
3,060 |
3,025 |
3,050 |
+0.66% |
172,800 |
| 2025/4/14 |
2,993 |
3,055 |
2,988 |
3,030 |
+1.64% |
266,600 |
| 2025/4/11 |
2,926 |
2,981 |
2,899 |
2,981 |
+0.88% |
428,800 |
| 2025/4/10 |
2,882 |
2,982 |
2,796 |
2,955 |
+5.76% |
672,800 |
| 2025/4/9 |
2,853 |
2,853 |
2,753 |
2,794 |
-3.05% |
447,800 |
| 2025/4/8 |
2,851 |
2,965 |
2,840 |
2,882 |
+2.49% |
630,100 |
| 2025/4/7 |
2,836 |
2,890 |
2,801 |
2,812 |
-6.02% |
712,700 |
| 2025/4/4 |
2,888 |
3,035 |
2,888 |
2,992 |
+5.17% |
1,000,100 |
| 2025/4/3 |
2,796 |
2,853 |
2,789 |
2,845 |
+0.96% |
370,200 |
| 2025/4/2 |
2,848 |
2,858 |
2,801 |
2,818 |
-0.63% |
343,100 |
| 2025/4/1 |
2,786 |
2,870 |
2,771 |
2,836 |
+3.65% |
544,400 |
| 2025/3/31 |
2,727 |
2,765 |
2,702 |
2,736 |
-1.05% |
424,000 |
| 2025/3/28 |
2,789 |
2,797 |
2,749 |
2,765 |
-1.92% |
307,800 |
| 2025/3/27 |
2,745 |
2,819 |
2,738 |
2,819 |
+1.92% |
346,300 |
| 2025/3/26 |
2,744 |
2,789 |
2,740 |
2,766 |
+1.54% |
303,500 |
| 2025/3/25 |
2,700 |
2,739 |
2,700 |
2,724 |
+0.89% |
167,400 |
| 2025/3/24 |
2,706 |
2,717 |
2,698 |
2,700 |
-0.22% |
190,000 |
| 2025/3/21 |
2,751 |
2,762 |
2,706 |
2,706 |
-1.13% |
386,500 |
| 2025/3/19 |
2,720 |
2,762 |
2,706 |
2,737 |
+0.62% |
286,100 |
| 2025/3/18 |
2,743 |
2,761 |
2,714 |
2,720 |
-0.37% |
356,200 |
| 2025/3/17 |
2,742 |
2,772 |
2,723 |
2,730 |
-0.33% |
347,000 |
| 2025/3/14 |
2,586 |
2,759 |
2,586 |
2,739 |
+5.96% |
566,400 |
| 2025/3/13 |
2,623 |
2,649 |
2,585 |
2,585 |
-0.58% |
323,000 |
| 2025/3/12 |
2,535 |
2,623 |
2,535 |
2,600 |
+2.81% |
409,600 |
| 2025/3/11 |
2,500 |
2,535 |
2,485 |
2,529 |
-2.36% |
535,500 |
| 2025/3/10 |
2,613 |
2,625 |
2,580 |
2,590 |
-0.08% |
269,300 |
| 2025/3/7 |
2,594 |
2,611 |
2,576 |
2,592 |
-3.10% |
493,900 |
| 2025/3/6 |
2,706 |
2,717 |
2,641 |
2,675 |
-0.59% |
409,700 |
| 2025/3/5 |
2,734 |
2,749 |
2,676 |
2,691 |
-1.43% |
354,300 |
| 2025/3/4 |
2,697 |
2,733 |
2,676 |
2,730 |
+0.29% |
315,200 |
| 2025/3/3 |
2,713 |
2,741 |
2,703 |
2,722 |
-0.62% |
335,100 |
| 2025/2/28 |
2,825 |
2,826 |
2,679 |
2,739 |
-3.56% |
516,500 |
| 2025/2/27 |
2,832 |
2,881 |
2,828 |
2,840 |
-0.39% |
223,000 |
| 2025/2/26 |
2,850 |
2,876 |
2,818 |
2,851 |
+0.21% |
270,700 |
| 2025/2/25 |
2,820 |
2,870 |
2,809 |
2,845 |
-0.80% |
220,700 |
| 2025/2/21 |
3,005 |
3,020 |
2,865 |
2,868 |
-5.03% |
409,000 |
| 2025/2/20 |
3,000 |
3,040 |
2,990 |
3,020 |
+0.33% |
219,300 |
| 2025/2/19 |
2,979 |
3,040 |
2,969 |
3,010 |
+0.33% |
184,000 |
| 2025/2/18 |
3,035 |
3,055 |
3,000 |
3,000 |
-1.48% |
175,600 |
| 2025/2/17 |
3,030 |
3,095 |
3,025 |
3,045 |
-0.98% |
195,900 |
| 2025/2/14 |
3,085 |
3,130 |
3,035 |
3,075 |
-0.97% |
244,900 |
| 2025/2/13 |
2,915 |
3,175 |
2,850 |
3,105 |
+0.00% |
415,000 |
| 2025/2/12 |
3,095 |
3,125 |
3,075 |
3,105 |
+1.80% |
301,600 |
| 2025/2/10 |
3,030 |
3,070 |
3,015 |
3,050 |
+1.16% |
157,600 |
| 2025/2/7 |
3,060 |
3,075 |
3,015 |
3,015 |
-0.99% |
144,200 |
| 2025/2/6 |
2,990 |
3,065 |
2,967 |
3,045 |
+3.05% |
329,300 |
| 2025/2/5 |
2,971 |
2,986 |
2,931 |
2,955 |
+0.03% |
184,900 |
| 2025/2/4 |
3,020 |
3,020 |
2,941 |
2,954 |
-0.67% |
250,300 |
| 2025/2/3 |
2,994 |
3,015 |
2,958 |
2,974 |
-1.36% |
240,500 |
| 2025/1/31 |
3,115 |
3,135 |
3,000 |
3,015 |
-3.98% |
218,200 |
| 2025/1/30 |
3,030 |
3,165 |
2,996 |
3,140 |
+4.81% |
439,600 |
| 2025/1/29 |
3,030 |
3,035 |
2,996 |
2,996 |
-1.45% |
151,700 |
| 2025/1/28 |
2,986 |
3,070 |
2,966 |
3,040 |
+2.74% |
336,400 |
| 2025/1/27 |
3,005 |
3,015 |
2,941 |
2,959 |
-0.54% |
236,700 |
| 2025/1/24 |
2,923 |
2,988 |
2,906 |
2,975 |
+1.78% |
215,100 |
| 2025/1/23 |
2,939 |
2,941 |
2,903 |
2,923 |
-0.54% |
176,900 |
| 2025/1/22 |
2,950 |
2,952 |
2,901 |
2,939 |
-0.58% |
172,900 |
| 2025/1/21 |
2,898 |
2,956 |
2,897 |
2,956 |
+2.92% |
148,300 |
| 2025/1/20 |
2,845 |
2,894 |
2,810 |
2,872 |
+1.41% |
135,200 |
| 2025/1/17 |
2,869 |
2,870 |
2,803 |
2,832 |
-0.67% |
122,600 |
| 2025/1/16 |
2,841 |
2,885 |
2,823 |
2,851 |
+0.11% |
189,800 |
| 2025/1/15 |
2,814 |
2,854 |
2,798 |
2,848 |
+0.81% |
200,700 |
|
