| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
3,020 |
3,065 |
3,010 |
3,030 |
+0.83% |
72,200 |
| 2025/7/8 |
2,969 |
3,010 |
2,956 |
3,005 |
+1.08% |
67,000 |
| 2025/7/7 |
2,988 |
2,992 |
2,972 |
2,973 |
-0.90% |
75,500 |
| 2025/7/4 |
2,997 |
3,015 |
2,991 |
3,000 |
+0.03% |
47,300 |
| 2025/7/3 |
2,987 |
3,000 |
2,972 |
2,999 |
+0.64% |
80,800 |
| 2025/7/2 |
2,967 |
2,989 |
2,960 |
2,980 |
+0.03% |
122,500 |
| 2025/7/1 |
2,973 |
2,991 |
2,967 |
2,979 |
+0.20% |
63,300 |
| 2025/6/30 |
2,980 |
3,015 |
2,973 |
2,973 |
+0.24% |
117,500 |
| 2025/6/27 |
2,950 |
2,974 |
2,950 |
2,966 |
+0.58% |
62,400 |
| 2025/6/26 |
2,925 |
2,949 |
2,923 |
2,949 |
+0.96% |
62,100 |
| 2025/6/25 |
2,906 |
2,921 |
2,883 |
2,921 |
+0.52% |
81,700 |
| 2025/6/24 |
2,907 |
2,916 |
2,881 |
2,906 |
+0.59% |
56,100 |
| 2025/6/23 |
2,900 |
2,902 |
2,869 |
2,889 |
-0.65% |
88,300 |
| 2025/6/20 |
2,901 |
2,921 |
2,901 |
2,908 |
-0.34% |
100,200 |
| 2025/6/19 |
2,940 |
2,940 |
2,902 |
2,918 |
-0.41% |
58,700 |
| 2025/6/18 |
2,901 |
2,930 |
2,901 |
2,930 |
+0.48% |
42,000 |
| 2025/6/17 |
2,910 |
2,916 |
2,896 |
2,916 |
+0.31% |
63,200 |
| 2025/6/16 |
2,929 |
2,929 |
2,889 |
2,907 |
-0.10% |
77,400 |
| 2025/6/13 |
2,915 |
2,921 |
2,890 |
2,910 |
-0.65% |
106,600 |
| 2025/6/12 |
2,932 |
2,949 |
2,911 |
2,929 |
+0.10% |
64,500 |
| 2025/6/11 |
2,891 |
2,942 |
2,888 |
2,926 |
+1.21% |
98,500 |
| 2025/6/10 |
2,858 |
2,916 |
2,858 |
2,891 |
+1.47% |
133,800 |
| 2025/6/9 |
2,865 |
2,873 |
2,841 |
2,849 |
-0.21% |
74,400 |
| 2025/6/6 |
2,863 |
2,872 |
2,852 |
2,855 |
+0.18% |
49,600 |
| 2025/6/5 |
2,853 |
2,870 |
2,850 |
2,850 |
-1.01% |
75,300 |
| 2025/6/4 |
2,860 |
2,887 |
2,855 |
2,879 |
+0.66% |
132,100 |
| 2025/6/3 |
2,875 |
2,900 |
2,824 |
2,860 |
-1.72% |
261,900 |
| 2025/6/2 |
2,906 |
2,911 |
2,892 |
2,910 |
-0.17% |
81,500 |
| 2025/5/30 |
2,900 |
2,925 |
2,896 |
2,915 |
+0.17% |
115,100 |
| 2025/5/29 |
2,904 |
2,924 |
2,894 |
2,910 |
+0.45% |
90,200 |
| 2025/5/28 |
2,907 |
2,927 |
2,897 |
2,897 |
+0.42% |
93,200 |
| 2025/5/27 |
2,861 |
2,893 |
2,858 |
2,885 |
+0.45% |
75,200 |
| 2025/5/26 |
2,877 |
2,878 |
2,853 |
2,872 |
+0.28% |
79,500 |
| 2025/5/23 |
2,841 |
2,880 |
2,838 |
2,864 |
+0.88% |
107,700 |
| 2025/5/22 |
2,828 |
2,851 |
2,816 |
2,839 |
-0.21% |
100,500 |
| 2025/5/21 |
2,863 |
2,891 |
2,845 |
2,845 |
-0.63% |
107,400 |
| 2025/5/20 |
2,858 |
2,878 |
2,855 |
2,863 |
-0.73% |
124,200 |
| 2025/5/19 |
2,794 |
2,884 |
2,790 |
2,884 |
+2.67% |
149,800 |
| 2025/5/16 |
2,811 |
2,834 |
2,774 |
2,809 |
+0.00% |
209,800 |
| 2025/5/15 |
2,843 |
2,844 |
2,784 |
2,809 |
-1.20% |
249,800 |
| 2025/5/14 |
3,100 |
3,115 |
2,810 |
2,843 |
-9.02% |
412,700 |
| 2025/5/13 |
3,140 |
3,165 |
3,105 |
3,125 |
+0.48% |
121,900 |
| 2025/5/12 |
3,095 |
3,110 |
3,075 |
3,110 |
+0.81% |
95,600 |
| 2025/5/9 |
3,095 |
3,115 |
3,040 |
3,085 |
+1.65% |
79,900 |
| 2025/5/8 |
3,045 |
3,050 |
3,010 |
3,035 |
+0.17% |
76,500 |
| 2025/5/7 |
3,020 |
3,065 |
2,990 |
3,030 |
+1.61% |
137,600 |
| 2025/5/2 |
2,986 |
2,997 |
2,961 |
2,982 |
+0.51% |
79,700 |
| 2025/5/1 |
2,987 |
2,995 |
2,960 |
2,967 |
-0.67% |
77,600 |
| 2025/4/30 |
3,005 |
3,005 |
2,957 |
2,987 |
+0.37% |
86,800 |
| 2025/4/28 |
2,983 |
2,989 |
2,959 |
2,976 |
+1.47% |
99,400 |
| 2025/4/25 |
2,935 |
2,972 |
2,919 |
2,933 |
+0.62% |
112,100 |
| 2025/4/24 |
2,891 |
2,934 |
2,873 |
2,915 |
+1.57% |
126,000 |
| 2025/4/23 |
2,883 |
2,909 |
2,860 |
2,870 |
+1.31% |
72,400 |
| 2025/4/22 |
2,825 |
2,851 |
2,810 |
2,833 |
+0.75% |
74,600 |
| 2025/4/21 |
2,870 |
2,870 |
2,811 |
2,812 |
-2.36% |
65,400 |
| 2025/4/18 |
2,850 |
2,888 |
2,840 |
2,880 |
+1.05% |
75,600 |
| 2025/4/17 |
2,840 |
2,859 |
2,833 |
2,850 |
+0.35% |
61,500 |
| 2025/4/16 |
2,880 |
2,897 |
2,827 |
2,840 |
-1.63% |
87,300 |
| 2025/4/15 |
2,882 |
2,887 |
2,858 |
2,887 |
+0.52% |
101,400 |
| 2025/4/14 |
2,893 |
2,909 |
2,868 |
2,872 |
+1.02% |
95,700 |
| 2025/4/11 |
2,780 |
2,859 |
2,756 |
2,843 |
-2.10% |
82,600 |
| 2025/4/10 |
2,928 |
2,928 |
2,864 |
2,904 |
+8.44% |
146,800 |
| 2025/4/9 |
2,800 |
2,801 |
2,661 |
2,678 |
-5.94% |
354,700 |
| 2025/4/8 |
2,783 |
2,866 |
2,783 |
2,847 |
+6.83% |
145,400 |
| 2025/4/7 |
2,591 |
2,752 |
2,591 |
2,665 |
-9.38% |
250,600 |
| 2025/4/4 |
3,005 |
3,045 |
2,867 |
2,941 |
-5.74% |
253,900 |
| 2025/4/3 |
3,145 |
3,160 |
3,105 |
3,120 |
-3.70% |
120,100 |
| 2025/4/2 |
3,260 |
3,275 |
3,215 |
3,240 |
-0.77% |
46,700 |
| 2025/4/1 |
3,275 |
3,290 |
3,250 |
3,265 |
+0.62% |
82,700 |
| 2025/3/31 |
3,305 |
3,305 |
3,230 |
3,245 |
-3.13% |
111,600 |
| 2025/3/28 |
3,355 |
3,370 |
3,335 |
3,350 |
-2.90% |
78,600 |
| 2025/3/27 |
3,400 |
3,450 |
3,385 |
3,450 |
+0.88% |
84,900 |
| 2025/3/26 |
3,420 |
3,425 |
3,390 |
3,420 |
+0.29% |
57,600 |
| 2025/3/25 |
3,430 |
3,430 |
3,390 |
3,410 |
+0.29% |
42,400 |
| 2025/3/24 |
3,410 |
3,420 |
3,380 |
3,400 |
-0.29% |
58,700 |
| 2025/3/21 |
3,430 |
3,450 |
3,410 |
3,410 |
-0.87% |
87,600 |
| 2025/3/19 |
3,395 |
3,460 |
3,395 |
3,440 |
+2.23% |
59,700 |
| 2025/3/18 |
3,375 |
3,380 |
3,355 |
3,365 |
+0.30% |
44,100 |
| 2025/3/17 |
3,310 |
3,360 |
3,310 |
3,355 |
+1.36% |
61,100 |
| 2025/3/14 |
3,300 |
3,325 |
3,295 |
3,310 |
+0.00% |
55,100 |
| 2025/3/13 |
3,325 |
3,325 |
3,285 |
3,310 |
-0.45% |
64,400 |
| 2025/3/12 |
3,300 |
3,335 |
3,290 |
3,325 |
+0.61% |
56,800 |
| 2025/3/11 |
3,335 |
3,335 |
3,285 |
3,305 |
-1.20% |
94,400 |
| 2025/3/10 |
3,385 |
3,395 |
3,345 |
3,345 |
-0.59% |
82,400 |
| 2025/3/7 |
3,360 |
3,385 |
3,340 |
3,365 |
+0.15% |
79,900 |
| 2025/3/6 |
3,335 |
3,375 |
3,325 |
3,360 |
+1.20% |
74,300 |
| 2025/3/5 |
3,290 |
3,340 |
3,290 |
3,320 |
+1.53% |
88,300 |
| 2025/3/4 |
3,280 |
3,315 |
3,260 |
3,270 |
+0.15% |
90,700 |
| 2025/3/3 |
3,290 |
3,300 |
3,240 |
3,265 |
+0.15% |
54,900 |
| 2025/2/28 |
3,220 |
3,260 |
3,215 |
3,260 |
+1.09% |
100,000 |
| 2025/2/27 |
3,200 |
3,240 |
3,200 |
3,225 |
+0.78% |
59,800 |
| 2025/2/26 |
3,200 |
3,220 |
3,160 |
3,200 |
-0.78% |
106,300 |
| 2025/2/25 |
3,210 |
3,230 |
3,185 |
3,225 |
+0.16% |
95,500 |
| 2025/2/21 |
3,230 |
3,275 |
3,200 |
3,220 |
-0.16% |
117,600 |
| 2025/2/20 |
3,255 |
3,255 |
3,210 |
3,225 |
-1.23% |
96,600 |
| 2025/2/19 |
3,270 |
3,335 |
3,260 |
3,265 |
+0.31% |
90,100 |
| 2025/2/18 |
3,250 |
3,255 |
3,215 |
3,255 |
+0.15% |
53,700 |
| 2025/2/17 |
3,260 |
3,280 |
3,245 |
3,250 |
-0.31% |
54,900 |
| 2025/2/14 |
3,270 |
3,275 |
3,240 |
3,260 |
+0.15% |
53,700 |
| 2025/2/13 |
3,185 |
3,260 |
3,170 |
3,255 |
+3.99% |
100,900 |
| 2025/2/12 |
3,160 |
3,170 |
3,105 |
3,130 |
-2.64% |
201,200 |
| 2025/2/10 |
3,205 |
3,230 |
3,190 |
3,215 |
+0.94% |
87,300 |
| 2025/2/7 |
3,205 |
3,225 |
3,185 |
3,185 |
-0.78% |
55,000 |
| 2025/2/6 |
3,225 |
3,235 |
3,205 |
3,210 |
-0.47% |
43,600 |
| 2025/2/5 |
3,255 |
3,260 |
3,210 |
3,225 |
+0.47% |
46,400 |
| 2025/2/4 |
3,260 |
3,275 |
3,200 |
3,210 |
-0.77% |
46,100 |
| 2025/2/3 |
3,275 |
3,290 |
3,225 |
3,235 |
-1.67% |
90,000 |
| 2025/1/31 |
3,295 |
3,295 |
3,270 |
3,290 |
-0.30% |
59,200 |
| 2025/1/30 |
3,270 |
3,300 |
3,265 |
3,300 |
+0.76% |
37,000 |
| 2025/1/29 |
3,300 |
3,305 |
3,265 |
3,275 |
-0.46% |
56,800 |
| 2025/1/28 |
3,285 |
3,320 |
3,280 |
3,290 |
-0.60% |
45,300 |
| 2025/1/27 |
3,320 |
3,325 |
3,300 |
3,310 |
+0.91% |
47,400 |
| 2025/1/24 |
3,285 |
3,320 |
3,270 |
3,280 |
+0.77% |
54,700 |
| 2025/1/23 |
3,250 |
3,270 |
3,240 |
3,255 |
+0.00% |
41,200 |
| 2025/1/22 |
3,255 |
3,275 |
3,245 |
3,255 |
-0.31% |
41,700 |
| 2025/1/21 |
3,250 |
3,265 |
3,245 |
3,265 |
+0.62% |
28,500 |
| 2025/1/20 |
3,225 |
3,255 |
3,215 |
3,245 |
+1.72% |
49,600 |
| 2025/1/17 |
3,170 |
3,200 |
3,150 |
3,190 |
+0.16% |
58,200 |
| 2025/1/16 |
3,185 |
3,205 |
3,165 |
3,185 |
+1.27% |
87,200 |
| 2025/1/15 |
3,150 |
3,175 |
3,135 |
3,145 |
-0.16% |
69,300 |
| 2025/1/14 |
3,220 |
3,240 |
3,130 |
3,150 |
-3.08% |
156,000 |
| 2025/1/10 |
3,260 |
3,285 |
3,230 |
3,250 |
-0.61% |
59,500 |
| 2025/1/9 |
3,300 |
3,305 |
3,260 |
3,270 |
-1.21% |
73,700 |
|
