| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
3,055 |
3,210 |
3,055 |
3,140 |
+3.97% |
68,200 |
| 2025/7/15 |
3,050 |
3,065 |
3,020 |
3,020 |
-0.33% |
7,600 |
| 2025/7/14 |
3,005 |
3,065 |
2,992 |
3,030 |
+0.17% |
19,800 |
| 2025/7/11 |
3,075 |
3,075 |
3,025 |
3,025 |
-0.82% |
16,300 |
| 2025/7/10 |
3,120 |
3,120 |
3,005 |
3,050 |
-1.45% |
42,900 |
| 2025/7/9 |
3,130 |
3,140 |
3,090 |
3,095 |
-0.64% |
12,600 |
| 2025/7/8 |
3,095 |
3,130 |
3,090 |
3,115 |
+0.65% |
14,000 |
| 2025/7/7 |
3,090 |
3,105 |
3,050 |
3,095 |
+0.16% |
14,300 |
| 2025/7/4 |
3,080 |
3,140 |
3,050 |
3,090 |
+1.48% |
20,300 |
| 2025/7/3 |
3,090 |
3,090 |
3,045 |
3,045 |
-0.98% |
31,100 |
| 2025/7/2 |
3,050 |
3,100 |
3,050 |
3,075 |
+0.49% |
18,800 |
| 2025/7/1 |
3,030 |
3,075 |
3,005 |
3,060 |
+0.16% |
25,100 |
| 2025/6/30 |
3,100 |
3,135 |
3,055 |
3,055 |
-1.77% |
37,200 |
| 2025/6/27 |
3,070 |
3,145 |
3,070 |
3,110 |
-1.74% |
51,500 |
| 2025/6/26 |
3,180 |
3,185 |
3,125 |
3,165 |
+1.12% |
36,500 |
| 2025/6/25 |
3,170 |
3,175 |
3,100 |
3,130 |
-1.26% |
47,600 |
| 2025/6/24 |
3,160 |
3,170 |
3,110 |
3,170 |
+2.59% |
18,000 |
| 2025/6/23 |
3,200 |
3,200 |
3,070 |
3,090 |
-4.33% |
64,300 |
| 2025/6/20 |
3,250 |
3,265 |
3,225 |
3,230 |
+0.00% |
16,500 |
| 2025/6/19 |
3,245 |
3,265 |
3,220 |
3,230 |
+0.00% |
17,200 |
| 2025/6/18 |
3,225 |
3,260 |
3,220 |
3,230 |
+0.16% |
27,000 |
| 2025/6/17 |
3,280 |
3,285 |
3,175 |
3,225 |
-1.83% |
37,700 |
| 2025/6/16 |
3,310 |
3,330 |
3,285 |
3,285 |
-0.61% |
16,300 |
| 2025/6/13 |
3,330 |
3,330 |
3,290 |
3,305 |
-0.30% |
17,000 |
| 2025/6/12 |
3,290 |
3,345 |
3,285 |
3,315 |
+0.91% |
32,000 |
| 2025/6/11 |
3,250 |
3,295 |
3,245 |
3,285 |
+1.08% |
22,200 |
| 2025/6/10 |
3,325 |
3,325 |
3,250 |
3,250 |
-1.81% |
21,900 |
| 2025/6/9 |
3,315 |
3,325 |
3,280 |
3,310 |
-0.45% |
21,300 |
| 2025/6/6 |
3,345 |
3,400 |
3,260 |
3,325 |
-0.15% |
42,300 |
| 2025/6/5 |
3,260 |
3,330 |
3,235 |
3,330 |
+1.83% |
41,600 |
| 2025/6/4 |
3,215 |
3,285 |
3,170 |
3,270 |
+1.40% |
36,000 |
| 2025/6/3 |
3,230 |
3,250 |
3,190 |
3,225 |
-0.15% |
17,700 |
| 2025/6/2 |
3,225 |
3,270 |
3,190 |
3,230 |
+0.31% |
35,000 |
| 2025/5/30 |
3,155 |
3,240 |
3,155 |
3,220 |
+1.10% |
24,700 |
| 2025/5/29 |
3,155 |
3,205 |
3,105 |
3,185 |
+1.27% |
41,200 |
| 2025/5/28 |
3,070 |
3,170 |
3,060 |
3,145 |
+0.80% |
44,100 |
| 2025/5/27 |
3,100 |
3,190 |
3,085 |
3,120 |
+1.30% |
51,300 |
| 2025/5/26 |
3,020 |
3,085 |
3,020 |
3,080 |
+2.33% |
18,900 |
| 2025/5/23 |
2,955 |
3,035 |
2,938 |
3,010 |
+1.86% |
37,200 |
| 2025/5/22 |
2,922 |
2,995 |
2,915 |
2,955 |
-0.20% |
15,500 |
| 2025/5/21 |
2,994 |
3,005 |
2,911 |
2,961 |
-1.46% |
60,400 |
| 2025/5/20 |
3,040 |
3,050 |
2,998 |
3,005 |
-1.64% |
26,800 |
| 2025/5/19 |
3,040 |
3,090 |
3,000 |
3,055 |
+0.49% |
64,200 |
| 2025/5/16 |
2,870 |
3,100 |
2,861 |
3,040 |
+9.35% |
161,300 |
| 2025/5/15 |
2,845 |
2,925 |
2,780 |
2,780 |
-1.52% |
48,300 |
| 2025/5/14 |
2,866 |
2,866 |
2,821 |
2,823 |
-1.26% |
16,800 |
| 2025/5/13 |
2,925 |
2,925 |
2,792 |
2,859 |
-2.06% |
34,600 |
| 2025/5/12 |
2,870 |
2,919 |
2,850 |
2,919 |
+1.88% |
24,100 |
| 2025/5/9 |
2,845 |
2,885 |
2,827 |
2,865 |
+1.24% |
14,300 |
| 2025/5/8 |
2,861 |
2,899 |
2,815 |
2,830 |
-1.19% |
12,200 |
| 2025/5/7 |
2,865 |
2,880 |
2,823 |
2,864 |
+1.74% |
10,500 |
| 2025/5/2 |
2,864 |
2,864 |
2,790 |
2,815 |
-0.98% |
14,700 |
| 2025/5/1 |
2,870 |
2,870 |
2,815 |
2,843 |
-0.56% |
10,400 |
| 2025/4/30 |
2,810 |
2,870 |
2,787 |
2,859 |
+2.29% |
27,800 |
| 2025/4/28 |
2,730 |
2,815 |
2,730 |
2,795 |
+3.02% |
20,100 |
| 2025/4/25 |
2,685 |
2,725 |
2,685 |
2,713 |
+1.04% |
12,500 |
| 2025/4/24 |
2,716 |
2,717 |
2,673 |
2,685 |
-0.56% |
14,400 |
| 2025/4/23 |
2,774 |
2,774 |
2,690 |
2,700 |
-0.99% |
17,500 |
| 2025/4/22 |
2,748 |
2,751 |
2,718 |
2,727 |
-0.84% |
10,100 |
| 2025/4/21 |
2,837 |
2,852 |
2,750 |
2,750 |
-3.68% |
24,300 |
| 2025/4/18 |
2,790 |
2,855 |
2,769 |
2,855 |
+2.73% |
20,500 |
| 2025/4/17 |
2,730 |
2,779 |
2,720 |
2,779 |
+2.39% |
25,100 |
| 2025/4/16 |
2,793 |
2,800 |
2,691 |
2,714 |
-1.31% |
21,100 |
| 2025/4/15 |
2,645 |
2,750 |
2,645 |
2,750 |
+4.52% |
32,400 |
| 2025/4/14 |
2,661 |
2,690 |
2,623 |
2,631 |
+0.77% |
33,000 |
| 2025/4/11 |
2,564 |
2,632 |
2,532 |
2,611 |
-1.99% |
37,200 |
| 2025/4/10 |
2,711 |
2,711 |
2,564 |
2,664 |
+8.25% |
87,000 |
| 2025/4/9 |
2,484 |
2,498 |
2,400 |
2,461 |
-2.80% |
40,100 |
| 2025/4/8 |
2,450 |
2,565 |
2,450 |
2,532 |
+9.66% |
37,200 |
| 2025/4/7 |
2,328 |
2,410 |
2,272 |
2,309 |
-11.33% |
116,000 |
| 2025/4/4 |
2,652 |
2,684 |
2,504 |
2,604 |
-5.24% |
80,800 |
| 2025/4/3 |
2,651 |
2,748 |
2,650 |
2,748 |
-1.61% |
61,800 |
| 2025/4/2 |
2,839 |
2,841 |
2,777 |
2,793 |
-1.86% |
28,000 |
| 2025/4/1 |
2,878 |
2,892 |
2,831 |
2,846 |
-0.25% |
17,300 |
| 2025/3/31 |
2,877 |
2,880 |
2,815 |
2,853 |
-2.53% |
29,400 |
| 2025/3/28 |
2,936 |
2,966 |
2,913 |
2,927 |
-1.78% |
24,900 |
| 2025/3/27 |
2,929 |
2,982 |
2,929 |
2,980 |
+1.05% |
20,800 |
| 2025/3/26 |
2,990 |
2,990 |
2,905 |
2,949 |
-1.40% |
41,900 |
| 2025/3/25 |
2,955 |
2,997 |
2,933 |
2,991 |
+1.39% |
27,400 |
| 2025/3/24 |
3,290 |
3,290 |
2,905 |
2,950 |
-0.91% |
191,700 |
| 2025/3/21 |
2,887 |
3,000 |
2,887 |
2,977 |
+2.83% |
91,900 |
| 2025/3/19 |
2,871 |
2,918 |
2,801 |
2,895 |
+2.19% |
58,600 |
| 2025/3/18 |
2,833 |
2,913 |
2,817 |
2,833 |
+0.21% |
58,800 |
| 2025/3/17 |
2,800 |
2,930 |
2,800 |
2,827 |
+1.98% |
114,400 |
| 2025/3/14 |
2,649 |
2,772 |
2,649 |
2,772 |
+5.08% |
60,100 |
| 2025/3/13 |
2,680 |
2,682 |
2,619 |
2,638 |
-1.46% |
34,200 |
| 2025/3/12 |
2,555 |
2,711 |
2,513 |
2,677 |
+4.98% |
89,800 |
| 2025/3/11 |
2,482 |
2,552 |
2,476 |
2,550 |
+1.27% |
44,700 |
| 2025/3/10 |
2,477 |
2,540 |
2,476 |
2,518 |
+2.48% |
57,300 |
| 2025/3/7 |
2,462 |
2,485 |
2,450 |
2,457 |
-1.13% |
26,800 |
| 2025/3/6 |
2,464 |
2,520 |
2,464 |
2,485 |
+1.72% |
24,000 |
| 2025/3/5 |
2,451 |
2,463 |
2,441 |
2,443 |
-0.16% |
23,800 |
| 2025/3/4 |
2,491 |
2,491 |
2,439 |
2,447 |
-1.53% |
15,100 |
| 2025/3/3 |
2,520 |
2,542 |
2,485 |
2,485 |
-1.39% |
24,900 |
| 2025/2/28 |
2,484 |
2,527 |
2,451 |
2,520 |
+0.20% |
35,200 |
| 2025/2/27 |
2,449 |
2,534 |
2,449 |
2,515 |
+3.07% |
37,600 |
| 2025/2/26 |
2,449 |
2,464 |
2,434 |
2,440 |
-0.89% |
26,800 |
| 2025/2/25 |
2,470 |
2,475 |
2,448 |
2,462 |
-0.57% |
34,300 |
| 2025/2/21 |
2,490 |
2,530 |
2,476 |
2,476 |
-0.56% |
41,200 |
| 2025/2/20 |
2,486 |
2,516 |
2,460 |
2,490 |
+0.16% |
29,800 |
| 2025/2/19 |
2,490 |
2,519 |
2,480 |
2,486 |
-0.52% |
16,000 |
| 2025/2/18 |
2,590 |
2,596 |
2,495 |
2,499 |
-2.08% |
54,300 |
| 2025/2/17 |
2,559 |
2,609 |
2,530 |
2,552 |
-1.96% |
41,900 |
| 2025/2/14 |
2,451 |
2,661 |
2,430 |
2,603 |
+1.68% |
171,700 |
| 2025/2/13 |
2,572 |
2,598 |
2,535 |
2,560 |
+0.23% |
82,100 |
| 2025/2/12 |
2,550 |
2,575 |
2,503 |
2,554 |
+1.19% |
43,700 |
| 2025/2/10 |
2,480 |
2,534 |
2,473 |
2,524 |
+1.73% |
35,600 |
| 2025/2/7 |
2,495 |
2,495 |
2,430 |
2,481 |
-0.48% |
55,100 |
| 2025/2/6 |
2,547 |
2,561 |
2,493 |
2,493 |
-2.12% |
40,300 |
| 2025/2/5 |
2,550 |
2,564 |
2,530 |
2,547 |
-0.16% |
19,900 |
| 2025/2/4 |
2,642 |
2,660 |
2,521 |
2,551 |
-2.26% |
53,300 |
| 2025/2/3 |
2,670 |
2,670 |
2,598 |
2,610 |
-2.79% |
25,400 |
| 2025/1/31 |
2,624 |
2,726 |
2,624 |
2,685 |
+1.97% |
41,700 |
| 2025/1/30 |
2,622 |
2,640 |
2,603 |
2,633 |
+0.42% |
21,700 |
| 2025/1/29 |
2,537 |
2,624 |
2,530 |
2,622 |
+4.34% |
30,500 |
| 2025/1/28 |
2,519 |
2,540 |
2,506 |
2,513 |
+0.32% |
11,300 |
| 2025/1/27 |
2,502 |
2,525 |
2,482 |
2,505 |
+1.05% |
14,000 |
| 2025/1/24 |
2,460 |
2,503 |
2,443 |
2,479 |
+0.36% |
24,200 |
| 2025/1/23 |
2,519 |
2,519 |
2,468 |
2,470 |
-1.95% |
42,500 |
| 2025/1/22 |
2,547 |
2,559 |
2,507 |
2,519 |
-1.33% |
30,600 |
| 2025/1/21 |
2,589 |
2,589 |
2,522 |
2,553 |
-1.39% |
34,700 |
| 2025/1/20 |
2,589 |
2,615 |
2,570 |
2,589 |
-0.19% |
14,700 |
| 2025/1/17 |
2,570 |
2,594 |
2,503 |
2,594 |
+0.00% |
45,100 |
|
