日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,884 |
2,909 |
2,884 |
2,909 |
+0.87% |
2,900 |
2025/7/10 |
2,869 |
2,884 |
2,850 |
2,884 |
+0.52% |
1,700 |
2025/7/9 |
2,882 |
2,882 |
2,855 |
2,869 |
+0.14% |
1,700 |
2025/7/8 |
2,860 |
2,865 |
2,860 |
2,865 |
+0.28% |
1,300 |
2025/7/7 |
2,819 |
2,857 |
2,819 |
2,857 |
+1.64% |
3,200 |
2025/7/4 |
2,825 |
2,825 |
2,800 |
2,811 |
-0.32% |
1,300 |
2025/7/3 |
2,821 |
2,821 |
2,820 |
2,820 |
-0.04% |
200 |
2025/7/2 |
2,838 |
2,838 |
2,821 |
2,821 |
-0.49% |
500 |
2025/7/1 |
2,832 |
2,835 |
2,832 |
2,835 |
-0.07% |
200 |
2025/6/30 |
2,810 |
2,837 |
2,810 |
2,837 |
+0.96% |
400 |
2025/6/27 |
2,818 |
2,818 |
2,810 |
2,810 |
-0.43% |
1,100 |
2025/6/26 |
2,812 |
2,829 |
2,811 |
2,822 |
+0.32% |
1,900 |
2025/6/25 |
2,841 |
2,841 |
2,813 |
2,813 |
-0.32% |
1,400 |
2025/6/24 |
2,820 |
2,829 |
2,820 |
2,822 |
-0.25% |
1,800 |
2025/6/23 |
2,837 |
2,842 |
2,821 |
2,829 |
-0.32% |
1,700 |
2025/6/20 |
2,845 |
2,847 |
2,838 |
2,838 |
-0.25% |
1,100 |
2025/6/19 |
2,853 |
2,853 |
2,845 |
2,845 |
-0.32% |
1,200 |
2025/6/18 |
2,845 |
2,854 |
2,842 |
2,854 |
+0.32% |
1,700 |
2025/6/17 |
2,845 |
2,846 |
2,845 |
2,845 |
+0.04% |
1,000 |
2025/6/16 |
2,850 |
2,850 |
2,844 |
2,844 |
-0.21% |
900 |
2025/6/13 |
2,860 |
2,860 |
2,850 |
2,850 |
-0.45% |
1,700 |
2025/6/12 |
2,889 |
2,890 |
2,862 |
2,863 |
-0.73% |
900 |
2025/6/11 |
2,885 |
2,885 |
2,850 |
2,884 |
+0.24% |
1,500 |
2025/6/10 |
2,863 |
2,877 |
2,863 |
2,877 |
+0.52% |
1,200 |
2025/6/9 |
2,845 |
2,867 |
2,845 |
2,862 |
+0.67% |
2,500 |
2025/6/6 |
2,845 |
2,853 |
2,836 |
2,843 |
+0.07% |
2,500 |
2025/6/5 |
2,877 |
2,877 |
2,840 |
2,841 |
-0.39% |
3,300 |
2025/6/4 |
2,882 |
2,899 |
2,851 |
2,852 |
-0.45% |
5,500 |
2025/6/3 |
2,923 |
2,923 |
2,865 |
2,865 |
-2.29% |
6,700 |
2025/6/2 |
2,942 |
2,949 |
2,904 |
2,932 |
-1.41% |
6,800 |
2025/5/30 |
3,000 |
3,010 |
2,947 |
2,974 |
-2.17% |
13,800 |
2025/5/29 |
2,940 |
3,065 |
2,931 |
3,040 |
-7.32% |
37,900 |
2025/5/28 |
3,230 |
3,280 |
3,230 |
3,280 |
+1.55% |
12,600 |
2025/5/27 |
3,235 |
3,250 |
3,220 |
3,230 |
+0.31% |
8,100 |
2025/5/26 |
3,205 |
3,235 |
3,205 |
3,220 |
-0.31% |
4,000 |
2025/5/23 |
3,215 |
3,235 |
3,210 |
3,230 |
-0.46% |
4,700 |
2025/5/22 |
3,245 |
3,255 |
3,220 |
3,245 |
-0.61% |
6,500 |
2025/5/21 |
3,275 |
3,280 |
3,255 |
3,265 |
+0.15% |
2,000 |
2025/5/20 |
3,270 |
3,275 |
3,255 |
3,260 |
-0.15% |
1,700 |
2025/5/19 |
3,230 |
3,265 |
3,230 |
3,265 |
+1.08% |
3,100 |
2025/5/16 |
3,240 |
3,240 |
3,230 |
3,230 |
-0.31% |
1,400 |
2025/5/15 |
3,250 |
3,250 |
3,240 |
3,240 |
-0.31% |
4,600 |
2025/5/14 |
3,280 |
3,295 |
3,250 |
3,250 |
-0.76% |
4,500 |
2025/5/13 |
3,305 |
3,310 |
3,275 |
3,275 |
-0.91% |
5,100 |
2025/5/12 |
3,335 |
3,340 |
3,300 |
3,305 |
-0.90% |
6,800 |
2025/5/9 |
3,345 |
3,365 |
3,320 |
3,335 |
-0.30% |
4,300 |
2025/5/8 |
3,350 |
3,365 |
3,330 |
3,345 |
-0.89% |
2,200 |
2025/5/7 |
3,360 |
3,445 |
3,315 |
3,375 |
+0.45% |
3,900 |
2025/5/2 |
3,320 |
3,360 |
3,310 |
3,360 |
+1.05% |
2,100 |
2025/5/1 |
3,330 |
3,335 |
3,305 |
3,325 |
+0.45% |
3,300 |
2025/4/30 |
3,320 |
3,370 |
3,310 |
3,310 |
-0.90% |
4,700 |
2025/4/28 |
3,350 |
3,370 |
3,310 |
3,340 |
+0.30% |
3,700 |
2025/4/25 |
3,325 |
3,340 |
3,325 |
3,330 |
+0.15% |
1,600 |
2025/4/24 |
3,340 |
3,340 |
3,325 |
3,325 |
-0.45% |
1,000 |
2025/4/23 |
3,310 |
3,345 |
3,310 |
3,340 |
+0.00% |
3,300 |
2025/4/22 |
3,300 |
3,345 |
3,285 |
3,340 |
+2.14% |
2,700 |
2025/4/21 |
3,265 |
3,325 |
3,235 |
3,270 |
-5.90% |
15,100 |
2025/4/18 |
3,205 |
3,645 |
3,190 |
3,475 |
+9.28% |
46,200 |
2025/4/17 |
3,195 |
3,195 |
3,135 |
3,180 |
+1.76% |
1,100 |
2025/4/16 |
3,250 |
3,250 |
3,125 |
3,125 |
-1.73% |
2,300 |
2025/4/15 |
3,090 |
3,180 |
3,090 |
3,180 |
+2.91% |
2,600 |
2025/4/14 |
3,060 |
3,170 |
3,060 |
3,090 |
+1.15% |
5,200 |
2025/4/11 |
3,025 |
3,390 |
3,010 |
3,055 |
-1.13% |
33,300 |
2025/4/10 |
3,175 |
3,200 |
3,090 |
3,090 |
+2.32% |
4,700 |
2025/4/9 |
3,060 |
3,060 |
3,000 |
3,020 |
-3.51% |
2,400 |
2025/4/8 |
2,970 |
3,190 |
2,970 |
3,130 |
+5.14% |
4,800 |
2025/4/7 |
2,640 |
2,977 |
2,640 |
2,977 |
-6.97% |
7,900 |
2025/4/4 |
3,430 |
3,430 |
3,200 |
3,200 |
-7.25% |
7,200 |
2025/4/3 |
3,600 |
3,600 |
3,340 |
3,450 |
-4.17% |
10,400 |
2025/4/2 |
3,645 |
3,645 |
3,600 |
3,600 |
-1.91% |
3,500 |
2025/4/1 |
3,680 |
3,680 |
3,620 |
3,670 |
+1.52% |
3,400 |
2025/3/31 |
3,630 |
3,630 |
3,505 |
3,615 |
-0.69% |
7,200 |
2025/3/28 |
3,535 |
3,640 |
3,530 |
3,640 |
+3.26% |
5,200 |
2025/3/27 |
3,520 |
3,525 |
3,450 |
3,525 |
+2.17% |
2,800 |
2025/3/26 |
3,400 |
3,450 |
3,400 |
3,450 |
+1.77% |
4,400 |
2025/3/25 |
3,385 |
3,390 |
3,380 |
3,390 |
+0.15% |
2,700 |
2025/3/24 |
3,380 |
3,390 |
3,360 |
3,385 |
+0.45% |
2,300 |
2025/3/21 |
3,350 |
3,370 |
3,345 |
3,370 |
+0.60% |
1,400 |
2025/3/19 |
3,365 |
3,370 |
3,345 |
3,350 |
+0.15% |
2,600 |
2025/3/18 |
3,350 |
3,350 |
3,310 |
3,345 |
+1.52% |
2,200 |
2025/3/17 |
3,280 |
3,330 |
3,275 |
3,295 |
+1.07% |
3,900 |
2025/3/14 |
3,220 |
3,260 |
3,220 |
3,260 |
+1.24% |
1,700 |
2025/3/13 |
3,225 |
3,225 |
3,220 |
3,220 |
+0.94% |
900 |
2025/3/12 |
3,205 |
3,205 |
3,180 |
3,190 |
-0.31% |
1,700 |
2025/3/11 |
3,185 |
3,200 |
3,185 |
3,200 |
-0.16% |
1,600 |
2025/3/10 |
3,205 |
3,210 |
3,170 |
3,205 |
+0.63% |
3,500 |
2025/3/7 |
3,195 |
3,200 |
3,180 |
3,185 |
-0.31% |
2,700 |
2025/3/6 |
3,225 |
3,225 |
3,195 |
3,195 |
+0.16% |
2,300 |
2025/3/5 |
3,190 |
3,200 |
3,190 |
3,190 |
-0.16% |
900 |
2025/3/4 |
3,200 |
3,200 |
3,195 |
3,195 |
-0.16% |
300 |
2025/3/3 |
3,220 |
3,230 |
3,200 |
3,200 |
+0.79% |
1,800 |
2025/2/28 |
3,155 |
3,195 |
3,155 |
3,175 |
-0.63% |
800 |
2025/2/27 |
3,225 |
3,225 |
3,170 |
3,195 |
+0.00% |
1,600 |
2025/2/26 |
3,180 |
3,205 |
3,175 |
3,195 |
+0.47% |
1,000 |
2025/2/25 |
3,195 |
3,195 |
3,170 |
3,180 |
-0.31% |
2,100 |
2025/2/21 |
3,215 |
3,215 |
3,180 |
3,190 |
+0.31% |
700 |
2025/2/20 |
3,200 |
3,200 |
3,180 |
3,180 |
-0.16% |
800 |
2025/2/19 |
3,200 |
3,210 |
3,185 |
3,185 |
-0.16% |
1,200 |
2025/2/18 |
3,190 |
3,200 |
3,190 |
3,190 |
+0.16% |
800 |
2025/2/17 |
3,155 |
3,205 |
3,150 |
3,185 |
+1.59% |
2,500 |
2025/2/14 |
3,125 |
3,150 |
3,125 |
3,135 |
+0.48% |
600 |
2025/2/13 |
3,120 |
3,130 |
3,120 |
3,120 |
+0.48% |
500 |
2025/2/12 |
3,150 |
3,155 |
3,105 |
3,105 |
+0.49% |
2,200 |
2025/2/10 |
3,085 |
3,170 |
3,080 |
3,090 |
+0.82% |
4,300 |
2025/2/7 |
3,060 |
3,065 |
3,050 |
3,065 |
+0.49% |
400 |
2025/2/6 |
2,995 |
3,050 |
2,995 |
3,050 |
+1.67% |
1,100 |
2025/2/5 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.07% |
200 |
2025/2/4 |
2,980 |
3,000 |
2,975 |
2,998 |
+0.94% |
800 |
2025/2/3 |
2,959 |
2,970 |
2,959 |
2,970 |
+0.17% |
300 |
2025/1/31 |
2,967 |
2,967 |
2,965 |
2,965 |
+0.00% |
1,200 |
2025/1/30 |
2,937 |
2,965 |
2,937 |
2,965 |
+0.78% |
2,000 |
2025/1/29 |
3,055 |
3,065 |
2,913 |
2,942 |
-2.42% |
16,100 |
2025/1/28 |
3,015 |
3,015 |
3,015 |
3,015 |
+1.55% |
100 |
2025/1/27 |
2,963 |
2,970 |
2,963 |
2,969 |
+0.30% |
1,800 |
2025/1/24 |
2,960 |
2,960 |
2,960 |
2,960 |
+0.34% |
100 |
2025/1/23 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
700 |
2025/1/22 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
300 |
2025/1/21 |
2,970 |
2,970 |
2,950 |
2,950 |
+0.00% |
1,300 |
2025/1/20 |
2,954 |
2,960 |
2,932 |
2,950 |
-0.14% |
1,200 |
2025/1/17 |
2,919 |
2,954 |
2,918 |
2,954 |
+0.41% |
2,100 |
2025/1/16 |
2,915 |
2,954 |
2,915 |
2,942 |
+0.24% |
900 |
2025/1/15 |
2,935 |
2,935 |
2,935 |
2,935 |
+1.21% |
300 |
2025/1/14 |
2,963 |
2,963 |
2,900 |
2,900 |
-2.13% |
1,500 |
|