| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,680 |
3,720 |
3,530 |
3,530 |
-3.81% |
54,100 |
| 2025/7/10 |
3,635 |
3,685 |
3,600 |
3,670 |
+0.82% |
22,300 |
| 2025/7/9 |
3,610 |
3,650 |
3,590 |
3,640 |
+0.55% |
30,500 |
| 2025/7/8 |
3,590 |
3,700 |
3,555 |
3,620 |
+0.28% |
33,600 |
| 2025/7/7 |
3,585 |
3,615 |
3,550 |
3,610 |
+0.70% |
20,900 |
| 2025/7/4 |
3,645 |
3,680 |
3,565 |
3,585 |
-1.51% |
28,300 |
| 2025/7/3 |
3,820 |
3,870 |
3,635 |
3,640 |
-4.71% |
62,400 |
| 2025/7/2 |
3,800 |
3,885 |
3,745 |
3,820 |
+0.53% |
79,300 |
| 2025/7/1 |
3,660 |
3,865 |
3,660 |
3,800 |
+3.97% |
134,500 |
| 2025/6/30 |
3,705 |
3,765 |
3,650 |
3,655 |
-1.75% |
40,900 |
| 2025/6/27 |
3,715 |
3,735 |
3,680 |
3,720 |
+0.81% |
31,700 |
| 2025/6/26 |
3,660 |
3,700 |
3,600 |
3,690 |
+1.10% |
48,500 |
| 2025/6/25 |
3,700 |
3,700 |
3,525 |
3,650 |
+0.55% |
69,800 |
| 2025/6/24 |
3,715 |
3,740 |
3,605 |
3,630 |
-1.89% |
54,900 |
| 2025/6/23 |
3,650 |
3,740 |
3,625 |
3,700 |
+1.37% |
38,900 |
| 2025/6/20 |
3,745 |
3,770 |
3,630 |
3,650 |
-2.41% |
77,000 |
| 2025/6/19 |
3,665 |
3,740 |
3,645 |
3,740 |
+2.05% |
53,700 |
| 2025/6/18 |
3,685 |
3,770 |
3,610 |
3,665 |
-0.81% |
76,200 |
| 2025/6/17 |
3,605 |
3,745 |
3,585 |
3,695 |
+2.50% |
125,600 |
| 2025/6/16 |
3,495 |
3,625 |
3,495 |
3,605 |
+3.89% |
172,200 |
| 2025/6/13 |
3,455 |
3,515 |
3,330 |
3,470 |
+1.02% |
113,500 |
| 2025/6/12 |
3,325 |
3,465 |
3,325 |
3,435 |
+2.84% |
91,000 |
| 2025/6/11 |
3,330 |
3,385 |
3,300 |
3,340 |
+0.60% |
55,300 |
| 2025/6/10 |
3,350 |
3,425 |
3,310 |
3,320 |
-0.90% |
87,300 |
| 2025/6/9 |
3,310 |
3,385 |
3,300 |
3,350 |
+2.60% |
65,000 |
| 2025/6/6 |
3,315 |
3,340 |
3,240 |
3,265 |
-1.51% |
36,900 |
| 2025/6/5 |
3,285 |
3,385 |
3,285 |
3,315 |
+1.07% |
62,900 |
| 2025/6/4 |
3,315 |
3,370 |
3,240 |
3,280 |
-0.91% |
88,900 |
| 2025/6/3 |
3,265 |
3,335 |
3,205 |
3,310 |
+0.76% |
61,000 |
| 2025/6/2 |
3,265 |
3,335 |
3,250 |
3,285 |
-0.45% |
57,900 |
| 2025/5/30 |
3,260 |
3,350 |
3,250 |
3,300 |
-0.30% |
60,900 |
| 2025/5/29 |
3,285 |
3,345 |
3,280 |
3,310 |
+0.46% |
51,900 |
| 2025/5/28 |
3,365 |
3,390 |
3,295 |
3,295 |
-2.37% |
40,200 |
| 2025/5/27 |
3,350 |
3,420 |
3,350 |
3,375 |
+0.75% |
35,800 |
| 2025/5/26 |
3,440 |
3,485 |
3,345 |
3,350 |
-2.76% |
48,500 |
| 2025/5/23 |
3,425 |
3,465 |
3,365 |
3,445 |
+0.88% |
55,400 |
| 2025/5/22 |
3,355 |
3,440 |
3,300 |
3,415 |
+1.79% |
69,100 |
| 2025/5/21 |
3,410 |
3,410 |
3,325 |
3,355 |
-1.61% |
71,900 |
| 2025/5/20 |
3,300 |
3,465 |
3,280 |
3,410 |
+3.18% |
122,700 |
| 2025/5/19 |
3,305 |
3,395 |
3,275 |
3,305 |
+0.15% |
157,900 |
| 2025/5/16 |
3,205 |
3,305 |
3,150 |
3,300 |
+3.29% |
121,000 |
| 2025/5/15 |
3,080 |
3,260 |
3,045 |
3,195 |
+1.75% |
195,400 |
| 2025/5/14 |
2,965 |
3,150 |
2,965 |
3,140 |
+6.22% |
301,000 |
| 2025/5/13 |
2,897 |
3,025 |
2,806 |
2,956 |
+3.00% |
295,200 |
| 2025/5/12 |
2,938 |
3,020 |
2,840 |
2,870 |
-1.41% |
202,200 |
| 2025/5/9 |
2,834 |
2,931 |
2,823 |
2,911 |
+2.36% |
86,800 |
| 2025/5/8 |
2,838 |
2,878 |
2,820 |
2,844 |
+0.14% |
61,300 |
| 2025/5/7 |
2,909 |
2,910 |
2,780 |
2,840 |
-1.22% |
56,200 |
| 2025/5/2 |
2,800 |
2,919 |
2,790 |
2,875 |
+2.86% |
73,700 |
| 2025/5/1 |
2,843 |
2,873 |
2,759 |
2,795 |
-2.27% |
63,300 |
| 2025/4/30 |
2,843 |
2,860 |
2,804 |
2,860 |
+2.40% |
53,700 |
| 2025/4/28 |
2,759 |
2,827 |
2,759 |
2,793 |
+2.01% |
47,500 |
| 2025/4/25 |
2,765 |
2,805 |
2,721 |
2,738 |
+0.48% |
42,700 |
| 2025/4/24 |
2,770 |
2,793 |
2,725 |
2,725 |
+1.72% |
60,700 |
| 2025/4/23 |
2,665 |
2,685 |
2,617 |
2,679 |
+3.56% |
44,500 |
| 2025/4/22 |
2,614 |
2,614 |
2,563 |
2,587 |
+0.54% |
24,200 |
| 2025/4/21 |
2,623 |
2,623 |
2,542 |
2,573 |
-1.98% |
49,500 |
| 2025/4/18 |
2,554 |
2,626 |
2,545 |
2,625 |
+3.96% |
44,500 |
| 2025/4/17 |
2,499 |
2,525 |
2,454 |
2,525 |
+1.90% |
24,100 |
| 2025/4/16 |
2,504 |
2,530 |
2,457 |
2,478 |
-0.52% |
25,700 |
| 2025/4/15 |
2,510 |
2,519 |
2,478 |
2,491 |
+0.81% |
23,500 |
| 2025/4/14 |
2,503 |
2,524 |
2,470 |
2,471 |
-0.48% |
31,800 |
| 2025/4/11 |
2,435 |
2,483 |
2,392 |
2,483 |
-1.97% |
44,100 |
| 2025/4/10 |
2,623 |
2,623 |
2,470 |
2,533 |
+11.44% |
99,200 |
| 2025/4/9 |
2,284 |
2,305 |
2,216 |
2,273 |
-4.34% |
82,600 |
| 2025/4/8 |
2,252 |
2,379 |
2,252 |
2,376 |
+14.34% |
87,300 |
| 2025/4/7 |
2,049 |
2,185 |
2,000 |
2,078 |
-13.38% |
121,700 |
| 2025/4/4 |
2,428 |
2,479 |
2,297 |
2,399 |
-4.69% |
109,800 |
| 2025/4/3 |
2,469 |
2,574 |
2,469 |
2,517 |
-3.86% |
89,600 |
| 2025/4/2 |
2,602 |
2,637 |
2,529 |
2,618 |
+0.61% |
60,100 |
| 2025/4/1 |
2,658 |
2,664 |
2,579 |
2,602 |
-0.84% |
74,300 |
| 2025/3/31 |
2,666 |
2,670 |
2,575 |
2,624 |
-4.34% |
157,700 |
| 2025/3/28 |
2,720 |
2,757 |
2,702 |
2,743 |
-1.12% |
46,000 |
| 2025/3/27 |
2,799 |
2,810 |
2,743 |
2,774 |
-1.53% |
84,700 |
| 2025/3/26 |
2,846 |
2,846 |
2,793 |
2,817 |
-1.12% |
45,200 |
| 2025/3/25 |
2,882 |
2,909 |
2,844 |
2,849 |
-0.14% |
29,900 |
| 2025/3/24 |
2,900 |
2,900 |
2,835 |
2,853 |
-1.01% |
38,900 |
| 2025/3/21 |
2,900 |
2,979 |
2,877 |
2,882 |
+0.03% |
95,900 |
| 2025/3/19 |
2,873 |
2,896 |
2,852 |
2,881 |
+0.91% |
25,600 |
| 2025/3/18 |
2,930 |
2,930 |
2,839 |
2,855 |
-1.01% |
59,500 |
| 2025/3/17 |
2,841 |
2,892 |
2,825 |
2,884 |
+2.23% |
61,300 |
| 2025/3/14 |
2,778 |
2,821 |
2,778 |
2,821 |
+1.04% |
27,100 |
| 2025/3/13 |
2,825 |
2,874 |
2,777 |
2,792 |
+0.61% |
63,800 |
| 2025/3/12 |
2,758 |
2,789 |
2,738 |
2,775 |
+0.51% |
48,600 |
| 2025/3/11 |
2,784 |
2,784 |
2,660 |
2,761 |
-2.58% |
139,600 |
| 2025/3/10 |
2,880 |
2,890 |
2,745 |
2,834 |
+0.14% |
88,600 |
| 2025/3/7 |
2,889 |
2,889 |
2,825 |
2,830 |
-3.31% |
121,900 |
| 2025/3/6 |
2,925 |
3,000 |
2,919 |
2,927 |
+0.31% |
51,600 |
| 2025/3/5 |
2,989 |
3,005 |
2,911 |
2,918 |
-2.24% |
128,800 |
| 2025/3/4 |
2,995 |
3,020 |
2,952 |
2,985 |
-1.65% |
103,800 |
| 2025/3/3 |
3,075 |
3,090 |
3,010 |
3,035 |
-0.49% |
103,700 |
| 2025/2/28 |
3,110 |
3,135 |
3,005 |
3,050 |
-4.09% |
97,400 |
| 2025/2/27 |
3,140 |
3,180 |
3,120 |
3,180 |
+2.58% |
30,200 |
| 2025/2/26 |
3,080 |
3,140 |
3,055 |
3,100 |
-0.96% |
81,900 |
| 2025/2/25 |
3,185 |
3,200 |
3,125 |
3,130 |
-2.80% |
114,500 |
| 2025/2/21 |
3,305 |
3,340 |
3,190 |
3,220 |
-2.87% |
152,500 |
| 2025/2/20 |
3,300 |
3,355 |
3,295 |
3,315 |
-0.30% |
58,200 |
| 2025/2/19 |
3,335 |
3,375 |
3,295 |
3,325 |
-0.45% |
65,600 |
| 2025/2/18 |
3,380 |
3,445 |
3,335 |
3,340 |
-1.18% |
63,500 |
| 2025/2/17 |
3,325 |
3,480 |
3,325 |
3,380 |
+1.50% |
77,600 |
| 2025/2/14 |
3,420 |
3,460 |
3,305 |
3,330 |
-1.04% |
71,000 |
| 2025/2/13 |
3,270 |
3,400 |
3,245 |
3,365 |
+1.36% |
178,100 |
| 2025/2/12 |
3,180 |
3,340 |
3,145 |
3,320 |
+2.95% |
98,600 |
| 2025/2/10 |
3,110 |
3,285 |
3,095 |
3,225 |
+1.90% |
83,500 |
| 2025/2/7 |
3,155 |
3,240 |
3,070 |
3,165 |
+0.48% |
181,600 |
| 2025/2/6 |
2,950 |
3,245 |
2,911 |
3,150 |
+8.62% |
430,600 |
| 2025/2/5 |
2,541 |
2,929 |
2,487 |
2,900 |
+17.79% |
661,900 |
| 2025/2/4 |
2,572 |
2,572 |
2,454 |
2,462 |
-3.34% |
44,600 |
| 2025/2/3 |
2,570 |
2,575 |
2,534 |
2,547 |
-1.13% |
25,500 |
| 2025/1/31 |
2,552 |
2,582 |
2,514 |
2,576 |
+1.38% |
32,200 |
| 2025/1/30 |
2,507 |
2,554 |
2,494 |
2,541 |
+1.84% |
32,500 |
| 2025/1/29 |
2,491 |
2,499 |
2,454 |
2,495 |
+2.13% |
28,100 |
| 2025/1/28 |
2,432 |
2,449 |
2,368 |
2,443 |
-0.73% |
80,600 |
| 2025/1/27 |
2,477 |
2,488 |
2,443 |
2,461 |
-0.61% |
21,700 |
| 2025/1/24 |
2,555 |
2,555 |
2,463 |
2,476 |
-3.09% |
52,800 |
| 2025/1/23 |
2,577 |
2,577 |
2,537 |
2,555 |
+0.55% |
21,100 |
| 2025/1/22 |
2,512 |
2,541 |
2,488 |
2,541 |
+1.19% |
18,200 |
| 2025/1/21 |
2,477 |
2,536 |
2,465 |
2,511 |
+2.28% |
19,500 |
| 2025/1/20 |
2,531 |
2,549 |
2,455 |
2,455 |
-2.96% |
36,100 |
| 2025/1/17 |
2,470 |
2,530 |
2,430 |
2,530 |
+1.36% |
39,200 |
| 2025/1/16 |
2,574 |
2,579 |
2,486 |
2,496 |
-1.69% |
48,600 |
| 2025/1/15 |
2,572 |
2,583 |
2,471 |
2,539 |
-0.08% |
79,400 |
| 2025/1/14 |
2,698 |
2,699 |
2,510 |
2,541 |
-6.37% |
124,900 |
|
