日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
43,700 |
44,450 |
43,360 |
44,270 |
+1.37% |
4,348,500 |
2025/7/11 |
43,190 |
43,670 |
43,060 |
43,670 |
+1.53% |
4,624,900 |
2025/7/10 |
42,380 |
43,670 |
41,990 |
43,010 |
+4.17% |
8,122,700 |
2025/7/9 |
42,370 |
42,400 |
41,170 |
41,290 |
-1.50% |
3,904,800 |
2025/7/8 |
41,800 |
42,450 |
41,300 |
41,920 |
-0.19% |
4,186,600 |
2025/7/7 |
41,480 |
42,460 |
41,010 |
42,000 |
+3.58% |
5,996,300 |
2025/7/4 |
41,540 |
41,670 |
40,550 |
40,550 |
-2.17% |
4,337,700 |
2025/7/3 |
41,100 |
41,740 |
40,880 |
41,450 |
+1.27% |
4,081,600 |
2025/7/2 |
41,090 |
41,570 |
40,570 |
40,930 |
-3.67% |
5,340,200 |
2025/7/1 |
41,930 |
42,940 |
41,700 |
42,490 |
-0.33% |
4,895,900 |
2025/6/30 |
43,350 |
43,630 |
42,130 |
42,630 |
+1.45% |
7,154,400 |
2025/6/27 |
39,540 |
42,440 |
39,430 |
42,020 |
+7.50% |
7,966,200 |
2025/6/26 |
38,500 |
39,480 |
38,230 |
39,090 |
+0.83% |
5,216,900 |
2025/6/25 |
38,900 |
38,900 |
37,510 |
38,770 |
+2.43% |
5,760,300 |
2025/6/24 |
37,000 |
37,950 |
36,740 |
37,850 |
+4.82% |
5,202,300 |
2025/6/23 |
36,010 |
36,290 |
35,270 |
36,110 |
-1.58% |
3,996,700 |
2025/6/20 |
35,750 |
36,940 |
35,650 |
36,690 |
+2.74% |
5,080,800 |
2025/6/19 |
37,390 |
37,470 |
35,710 |
35,710 |
-3.33% |
4,119,500 |
2025/6/18 |
36,640 |
37,060 |
36,330 |
36,940 |
+0.54% |
4,525,800 |
2025/6/17 |
35,500 |
37,150 |
35,340 |
36,740 |
+6.34% |
6,983,700 |
2025/6/16 |
33,700 |
34,650 |
33,580 |
34,550 |
+4.29% |
4,493,000 |
2025/6/13 |
34,430 |
34,550 |
32,910 |
33,130 |
-3.92% |
4,731,900 |
2025/6/12 |
34,520 |
35,200 |
34,470 |
34,480 |
-1.20% |
4,315,500 |
2025/6/11 |
33,700 |
34,900 |
33,570 |
34,900 |
+5.44% |
5,253,400 |
2025/6/10 |
33,350 |
34,140 |
32,960 |
33,100 |
-0.12% |
4,421,100 |
2025/6/9 |
32,450 |
33,350 |
32,280 |
33,140 |
+3.24% |
3,312,900 |
2025/6/6 |
32,300 |
32,360 |
31,890 |
32,100 |
-0.19% |
2,252,000 |
2025/6/5 |
32,590 |
33,040 |
32,120 |
32,160 |
-1.65% |
3,574,500 |
2025/6/4 |
33,000 |
33,140 |
32,530 |
32,700 |
+1.18% |
2,855,000 |
2025/6/3 |
32,220 |
32,880 |
32,180 |
32,320 |
+1.22% |
3,109,200 |
2025/6/2 |
32,280 |
32,540 |
31,930 |
31,930 |
-2.86% |
2,783,400 |
2025/5/30 |
33,860 |
33,900 |
32,870 |
32,870 |
-5.63% |
4,121,500 |
2025/5/29 |
34,890 |
35,210 |
34,000 |
34,830 |
+3.85% |
5,309,900 |
2025/5/28 |
34,800 |
35,030 |
33,540 |
33,540 |
-0.92% |
3,919,300 |
2025/5/27 |
34,050 |
34,250 |
33,520 |
33,850 |
-1.23% |
3,495,900 |
2025/5/26 |
33,330 |
34,510 |
33,300 |
34,270 |
+2.51% |
3,790,000 |
2025/5/23 |
33,350 |
33,940 |
33,160 |
33,430 |
+0.09% |
3,525,500 |
2025/5/22 |
33,100 |
33,860 |
32,690 |
33,400 |
-0.71% |
4,382,100 |
2025/5/21 |
34,290 |
34,650 |
33,630 |
33,640 |
-3.50% |
3,654,700 |
2025/5/20 |
35,070 |
35,740 |
34,710 |
34,860 |
+0.72% |
4,399,400 |
2025/5/19 |
34,790 |
35,380 |
34,200 |
34,610 |
-1.54% |
4,622,900 |
2025/5/16 |
35,330 |
35,690 |
34,730 |
35,150 |
-1.90% |
4,641,400 |
2025/5/15 |
36,450 |
36,900 |
35,770 |
35,830 |
-3.24% |
6,821,700 |
2025/5/14 |
34,870 |
37,150 |
34,870 |
37,030 |
+11.13% |
7,949,500 |
2025/5/13 |
34,300 |
34,700 |
33,320 |
33,320 |
+1.25% |
6,866,200 |
2025/5/12 |
31,260 |
33,130 |
31,190 |
32,910 |
+6.09% |
5,586,400 |
2025/5/9 |
30,650 |
31,020 |
30,250 |
31,020 |
+2.04% |
4,517,700 |
2025/5/8 |
29,630 |
30,620 |
29,545 |
30,400 |
+5.68% |
6,062,700 |
2025/5/7 |
28,700 |
28,950 |
28,235 |
28,765 |
+1.21% |
5,445,700 |
2025/5/2 |
28,720 |
28,840 |
28,080 |
28,420 |
-2.17% |
7,732,600 |
2025/5/1 |
28,015 |
29,175 |
27,470 |
29,050 |
+5.18% |
8,132,600 |
2025/4/30 |
27,000 |
27,730 |
26,970 |
27,620 |
+0.71% |
6,410,400 |
2025/4/28 |
29,230 |
29,345 |
27,400 |
27,425 |
-4.54% |
7,471,500 |
2025/4/25 |
27,850 |
28,730 |
27,680 |
28,730 |
+4.30% |
8,639,700 |
2025/4/24 |
27,465 |
27,545 |
27,025 |
27,545 |
+2.15% |
7,296,000 |
2025/4/23 |
27,750 |
28,025 |
26,450 |
26,965 |
-0.24% |
10,364,400 |
2025/4/22 |
26,705 |
27,705 |
26,645 |
27,030 |
+1.46% |
8,585,100 |
2025/4/21 |
26,255 |
27,370 |
26,255 |
26,640 |
-0.45% |
8,164,000 |
2025/4/18 |
26,595 |
27,870 |
25,565 |
26,760 |
+0.87% |
13,292,700 |
2025/4/17 |
25,995 |
26,725 |
25,705 |
26,530 |
+2.14% |
5,954,200 |
2025/4/16 |
27,370 |
27,560 |
25,770 |
25,975 |
-8.00% |
6,292,400 |
2025/4/15 |
28,285 |
28,695 |
28,025 |
28,235 |
-0.90% |
4,403,900 |
2025/4/14 |
27,970 |
29,000 |
27,730 |
28,490 |
+3.71% |
6,389,800 |
2025/4/11 |
25,710 |
27,560 |
25,675 |
27,470 |
-0.42% |
5,810,500 |
2025/4/10 |
28,920 |
29,200 |
27,330 |
27,585 |
+12.96% |
4,939,000 |
2025/4/9 |
24,800 |
25,010 |
23,800 |
24,420 |
-8.16% |
6,612,000 |
2025/4/8 |
25,530 |
26,900 |
25,500 |
26,590 |
+12.67% |
5,558,100 |
2025/4/7 |
23,000 |
24,675 |
22,640 |
23,600 |
-14.60% |
6,889,700 |
2025/4/4 |
28,885 |
29,280 |
26,910 |
27,635 |
-4.69% |
7,960,600 |
2025/4/3 |
28,030 |
29,635 |
28,020 |
28,995 |
-4.09% |
6,470,200 |
2025/4/2 |
30,120 |
30,490 |
29,750 |
30,230 |
+0.37% |
4,258,100 |
2025/4/1 |
29,665 |
30,290 |
29,430 |
30,120 |
+0.75% |
5,120,100 |
2025/3/31 |
31,150 |
31,220 |
29,860 |
29,895 |
-8.38% |
4,709,300 |
2025/3/28 |
32,280 |
33,190 |
32,130 |
32,630 |
-2.66% |
3,975,100 |
2025/3/27 |
34,070 |
34,220 |
33,260 |
33,520 |
-4.75% |
3,247,800 |
2025/3/26 |
34,990 |
35,460 |
34,630 |
35,190 |
+2.62% |
3,989,400 |
2025/3/25 |
33,930 |
34,390 |
33,470 |
34,290 |
+3.72% |
3,758,400 |
2025/3/24 |
33,870 |
33,870 |
32,920 |
33,060 |
-1.67% |
2,905,100 |
2025/3/21 |
33,970 |
34,220 |
33,610 |
33,620 |
-0.39% |
2,816,200 |
2025/3/19 |
34,910 |
35,080 |
33,660 |
33,750 |
-5.22% |
3,610,400 |
2025/3/18 |
35,900 |
36,160 |
35,330 |
35,610 |
+0.94% |
2,715,200 |
2025/3/17 |
36,200 |
36,300 |
35,150 |
35,280 |
-1.18% |
3,870,900 |
2025/3/14 |
34,440 |
35,840 |
34,300 |
35,700 |
+3.69% |
5,944,700 |
2025/3/13 |
34,000 |
34,950 |
33,960 |
34,430 |
+5.19% |
4,423,800 |
2025/3/12 |
33,440 |
33,680 |
32,630 |
32,730 |
-1.18% |
3,477,500 |
2025/3/11 |
31,620 |
33,120 |
31,190 |
33,120 |
+0.30% |
4,873,800 |
2025/3/10 |
32,900 |
34,450 |
32,790 |
33,020 |
+1.35% |
5,505,300 |
2025/3/7 |
32,000 |
34,200 |
32,000 |
32,580 |
-1.54% |
5,561,100 |
2025/3/6 |
34,620 |
34,680 |
32,950 |
33,090 |
-3.19% |
5,201,500 |
2025/3/5 |
36,980 |
37,400 |
34,180 |
34,180 |
-6.94% |
5,444,000 |
2025/3/4 |
36,940 |
37,390 |
35,860 |
36,730 |
-4.35% |
4,771,100 |
2025/3/3 |
38,320 |
38,640 |
37,770 |
38,400 |
+2.21% |
3,119,800 |
2025/2/28 |
38,500 |
38,500 |
37,060 |
37,570 |
-10.33% |
4,352,500 |
2025/2/27 |
41,500 |
42,290 |
41,250 |
41,900 |
+1.95% |
3,363,000 |
2025/2/26 |
41,280 |
41,530 |
40,680 |
41,100 |
-3.93% |
3,220,700 |
2025/2/25 |
43,040 |
45,030 |
42,480 |
42,780 |
-6.68% |
4,986,000 |
2025/2/21 |
45,600 |
45,880 |
44,840 |
45,840 |
-0.99% |
3,422,800 |
2025/2/20 |
46,500 |
47,310 |
45,830 |
46,300 |
-1.38% |
3,834,400 |
2025/2/19 |
46,500 |
47,100 |
45,310 |
46,950 |
-0.13% |
4,330,300 |
2025/2/18 |
47,160 |
48,000 |
47,000 |
47,010 |
-0.11% |
2,569,300 |
2025/2/17 |
45,380 |
47,220 |
45,260 |
47,060 |
+3.70% |
3,327,600 |
2025/2/14 |
45,830 |
46,320 |
45,360 |
45,380 |
-0.48% |
2,446,600 |
2025/2/13 |
45,020 |
46,030 |
45,020 |
45,600 |
+0.71% |
2,816,700 |
2025/2/12 |
45,900 |
46,100 |
44,420 |
45,280 |
-2.43% |
3,550,100 |
2025/2/10 |
45,950 |
47,150 |
45,840 |
46,410 |
+0.89% |
3,289,600 |
2025/2/7 |
44,310 |
46,640 |
44,190 |
46,000 |
+2.77% |
4,576,900 |
2025/2/6 |
43,800 |
44,810 |
43,720 |
44,760 |
+2.87% |
2,938,400 |
2025/2/5 |
43,870 |
44,100 |
43,170 |
43,510 |
-1.05% |
2,750,000 |
2025/2/4 |
43,590 |
44,930 |
43,330 |
43,970 |
+2.40% |
3,916,800 |
2025/2/3 |
43,200 |
43,880 |
42,700 |
42,940 |
-4.02% |
3,148,300 |
2025/1/31 |
45,560 |
45,770 |
44,740 |
44,740 |
-2.48% |
3,447,700 |
2025/1/30 |
45,290 |
45,910 |
44,880 |
45,880 |
+1.26% |
4,371,700 |
2025/1/29 |
45,930 |
45,930 |
43,910 |
45,310 |
+0.18% |
5,857,800 |
2025/1/28 |
44,000 |
45,600 |
42,180 |
45,230 |
-2.90% |
7,458,900 |
2025/1/27 |
46,100 |
46,800 |
44,960 |
46,580 |
-1.79% |
5,838,800 |
2025/1/24 |
47,150 |
48,480 |
46,430 |
47,430 |
-6.74% |
8,477,600 |
2025/1/23 |
53,000 |
53,680 |
50,720 |
50,860 |
-2.45% |
6,776,400 |
2025/1/22 |
47,500 |
52,200 |
46,900 |
52,140 |
+11.89% |
8,801,600 |
2025/1/21 |
44,720 |
46,600 |
44,580 |
46,600 |
+5.86% |
5,824,500 |
2025/1/20 |
44,320 |
45,040 |
43,720 |
44,020 |
-0.02% |
3,712,500 |
2025/1/17 |
43,910 |
45,010 |
43,400 |
44,030 |
-0.52% |
3,670,300 |
2025/1/16 |
44,560 |
45,100 |
43,580 |
44,260 |
+0.43% |
4,434,300 |
2025/1/15 |
44,600 |
44,640 |
43,370 |
44,070 |
-0.63% |
3,808,100 |
|