| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,972 |
2,979 |
2,962 |
2,977 |
+0.17% |
20,000 |
| 2025/7/10 |
2,959 |
2,972 |
2,958 |
2,972 |
+0.41% |
24,300 |
| 2025/7/9 |
2,987 |
2,987 |
2,956 |
2,960 |
-0.47% |
41,100 |
| 2025/7/8 |
2,995 |
3,005 |
2,960 |
2,974 |
-0.77% |
51,000 |
| 2025/7/7 |
2,964 |
2,998 |
2,957 |
2,997 |
+1.15% |
41,800 |
| 2025/7/4 |
3,000 |
3,015 |
2,960 |
2,963 |
-1.56% |
76,500 |
| 2025/7/3 |
2,978 |
3,050 |
2,971 |
3,010 |
+0.84% |
30,500 |
| 2025/7/2 |
2,990 |
2,999 |
2,964 |
2,985 |
-0.47% |
26,100 |
| 2025/7/1 |
3,020 |
3,020 |
2,988 |
2,999 |
+0.00% |
15,000 |
| 2025/6/30 |
3,015 |
3,040 |
2,997 |
2,999 |
-0.20% |
19,400 |
| 2025/6/27 |
3,025 |
3,065 |
3,000 |
3,005 |
+0.00% |
32,100 |
| 2025/6/26 |
3,010 |
3,015 |
2,994 |
3,005 |
+0.47% |
12,000 |
| 2025/6/25 |
3,010 |
3,010 |
2,949 |
2,991 |
-0.63% |
13,200 |
| 2025/6/24 |
3,000 |
3,010 |
2,990 |
3,010 |
+0.17% |
14,500 |
| 2025/6/23 |
3,010 |
3,015 |
2,985 |
3,005 |
-0.17% |
15,700 |
| 2025/6/20 |
2,984 |
3,015 |
2,984 |
3,010 |
+0.87% |
20,400 |
| 2025/6/19 |
2,957 |
3,010 |
2,955 |
2,984 |
+0.91% |
40,800 |
| 2025/6/18 |
2,973 |
2,980 |
2,943 |
2,957 |
-0.54% |
20,500 |
| 2025/6/17 |
2,984 |
2,985 |
2,972 |
2,973 |
-0.07% |
5,600 |
| 2025/6/16 |
2,952 |
2,976 |
2,952 |
2,975 |
+0.85% |
5,600 |
| 2025/6/13 |
2,999 |
3,030 |
2,950 |
2,950 |
-1.47% |
27,900 |
| 2025/6/12 |
3,000 |
3,025 |
2,992 |
2,994 |
-0.17% |
11,200 |
| 2025/6/11 |
3,000 |
3,020 |
2,999 |
2,999 |
-0.20% |
5,400 |
| 2025/6/10 |
3,010 |
3,025 |
2,993 |
3,005 |
+0.17% |
23,500 |
| 2025/6/9 |
3,055 |
3,055 |
2,985 |
3,000 |
-1.64% |
54,500 |
| 2025/6/6 |
3,050 |
3,050 |
3,020 |
3,050 |
+0.66% |
5,900 |
| 2025/6/5 |
3,005 |
3,075 |
3,005 |
3,030 |
+1.34% |
16,900 |
| 2025/6/4 |
2,980 |
2,995 |
2,962 |
2,990 |
+0.98% |
11,100 |
| 2025/6/3 |
2,999 |
3,005 |
2,954 |
2,961 |
-1.14% |
19,700 |
| 2025/6/2 |
2,944 |
3,020 |
2,944 |
2,995 |
+1.73% |
40,200 |
| 2025/5/30 |
2,910 |
2,975 |
2,910 |
2,944 |
+1.52% |
27,500 |
| 2025/5/29 |
2,933 |
2,933 |
2,891 |
2,900 |
+0.35% |
30,500 |
| 2025/5/28 |
2,879 |
2,911 |
2,879 |
2,890 |
+0.42% |
12,500 |
| 2025/5/27 |
2,882 |
2,904 |
2,870 |
2,878 |
-0.17% |
10,200 |
| 2025/5/26 |
2,900 |
2,900 |
2,862 |
2,883 |
-0.55% |
16,700 |
| 2025/5/23 |
2,913 |
2,913 |
2,890 |
2,899 |
-0.03% |
13,600 |
| 2025/5/22 |
2,877 |
2,925 |
2,877 |
2,900 |
+0.66% |
12,400 |
| 2025/5/21 |
2,909 |
2,931 |
2,880 |
2,881 |
-0.86% |
79,600 |
| 2025/5/20 |
2,896 |
2,992 |
2,865 |
2,906 |
+1.43% |
46,100 |
| 2025/5/19 |
2,848 |
2,900 |
2,823 |
2,865 |
+1.49% |
49,200 |
| 2025/5/16 |
2,841 |
2,869 |
2,746 |
2,823 |
+0.61% |
67,200 |
| 2025/5/15 |
2,915 |
2,943 |
2,762 |
2,806 |
-3.71% |
69,500 |
| 2025/5/14 |
2,922 |
2,949 |
2,907 |
2,914 |
-0.10% |
12,400 |
| 2025/5/13 |
2,921 |
2,949 |
2,892 |
2,917 |
+1.18% |
23,200 |
| 2025/5/12 |
2,873 |
2,912 |
2,849 |
2,883 |
+0.66% |
22,300 |
| 2025/5/9 |
2,887 |
2,897 |
2,864 |
2,864 |
-0.28% |
12,100 |
| 2025/5/8 |
2,871 |
2,894 |
2,871 |
2,872 |
-1.00% |
8,300 |
| 2025/5/7 |
2,875 |
2,910 |
2,845 |
2,901 |
+1.01% |
15,200 |
| 2025/5/2 |
2,890 |
2,905 |
2,872 |
2,872 |
-0.62% |
14,400 |
| 2025/5/1 |
2,900 |
2,932 |
2,865 |
2,890 |
-0.34% |
18,700 |
| 2025/4/30 |
2,905 |
2,910 |
2,890 |
2,900 |
-0.17% |
6,100 |
| 2025/4/28 |
2,900 |
2,908 |
2,876 |
2,905 |
+0.52% |
13,800 |
| 2025/4/25 |
2,860 |
2,909 |
2,860 |
2,890 |
+0.87% |
8,300 |
| 2025/4/24 |
2,899 |
2,910 |
2,846 |
2,865 |
-0.24% |
11,000 |
| 2025/4/23 |
2,831 |
2,889 |
2,831 |
2,872 |
+1.34% |
9,100 |
| 2025/4/22 |
2,816 |
2,851 |
2,816 |
2,834 |
-0.11% |
8,700 |
| 2025/4/21 |
2,862 |
2,910 |
2,815 |
2,837 |
-0.70% |
31,900 |
| 2025/4/18 |
2,801 |
2,861 |
2,801 |
2,857 |
+2.00% |
7,700 |
| 2025/4/17 |
2,800 |
2,825 |
2,778 |
2,801 |
+0.90% |
13,800 |
| 2025/4/16 |
2,769 |
2,808 |
2,769 |
2,776 |
-0.50% |
16,800 |
| 2025/4/15 |
2,823 |
2,823 |
2,778 |
2,790 |
-0.39% |
6,000 |
| 2025/4/14 |
2,820 |
2,829 |
2,771 |
2,801 |
+0.04% |
27,800 |
| 2025/4/11 |
2,705 |
2,800 |
2,705 |
2,800 |
+0.00% |
7,900 |
| 2025/4/10 |
2,848 |
2,848 |
2,755 |
2,800 |
+5.03% |
18,900 |
| 2025/4/9 |
2,651 |
2,667 |
2,602 |
2,666 |
-0.04% |
10,600 |
| 2025/4/8 |
2,600 |
2,667 |
2,500 |
2,667 |
+8.81% |
60,800 |
| 2025/4/7 |
2,449 |
2,575 |
2,405 |
2,451 |
-8.54% |
42,500 |
| 2025/4/4 |
2,805 |
2,809 |
2,375 |
2,680 |
-6.72% |
141,900 |
| 2025/4/3 |
2,859 |
2,876 |
2,799 |
2,873 |
-0.90% |
40,000 |
| 2025/4/2 |
2,903 |
2,903 |
2,840 |
2,899 |
+0.10% |
15,200 |
| 2025/4/1 |
2,859 |
2,922 |
2,859 |
2,896 |
+1.08% |
26,600 |
| 2025/3/31 |
2,831 |
2,883 |
2,813 |
2,865 |
-0.56% |
29,000 |
| 2025/3/28 |
2,751 |
2,881 |
2,735 |
2,881 |
-2.73% |
67,500 |
| 2025/3/27 |
2,971 |
2,998 |
2,920 |
2,962 |
-1.59% |
70,300 |
| 2025/3/26 |
2,996 |
3,010 |
2,950 |
3,010 |
+0.64% |
55,600 |
| 2025/3/25 |
3,020 |
3,050 |
2,962 |
2,991 |
+0.03% |
105,500 |
| 2025/3/24 |
3,155 |
3,205 |
2,979 |
2,990 |
+4.18% |
493,100 |
| 2025/3/21 |
2,870 |
2,870 |
2,870 |
2,870 |
+21.10% |
7,500 |
| 2025/3/19 |
2,370 |
2,370 |
2,370 |
2,370 |
+20.30% |
4,700 |
| 2025/3/18 |
1,988 |
1,988 |
1,943 |
1,970 |
+0.25% |
2,400 |
| 2025/3/17 |
1,939 |
1,965 |
1,939 |
1,965 |
+1.34% |
3,400 |
| 2025/3/14 |
1,928 |
1,950 |
1,928 |
1,939 |
+0.57% |
1,600 |
| 2025/3/13 |
1,928 |
1,928 |
1,928 |
1,928 |
+0.00% |
1,200 |
| 2025/3/12 |
1,928 |
1,944 |
1,928 |
1,928 |
+0.05% |
2,200 |
| 2025/3/11 |
1,937 |
1,937 |
1,925 |
1,927 |
-0.52% |
1,900 |
| 2025/3/10 |
1,934 |
1,937 |
1,934 |
1,937 |
+0.52% |
800 |
| 2025/3/7 |
1,939 |
1,940 |
1,927 |
1,927 |
-0.62% |
3,000 |
| 2025/3/6 |
1,940 |
1,945 |
1,932 |
1,939 |
-0.05% |
1,200 |
| 2025/3/5 |
1,950 |
1,950 |
1,935 |
1,940 |
-0.46% |
1,800 |
| 2025/3/4 |
1,950 |
1,965 |
1,944 |
1,949 |
-0.05% |
2,900 |
| 2025/3/3 |
1,944 |
1,955 |
1,944 |
1,950 |
+0.31% |
2,700 |
| 2025/2/28 |
1,920 |
1,945 |
1,920 |
1,944 |
+0.26% |
5,100 |
| 2025/2/27 |
1,927 |
1,948 |
1,926 |
1,939 |
+0.47% |
2,400 |
| 2025/2/26 |
1,911 |
1,930 |
1,911 |
1,930 |
+0.94% |
3,400 |
| 2025/2/25 |
1,896 |
1,912 |
1,896 |
1,912 |
+0.84% |
2,400 |
| 2025/2/21 |
1,896 |
1,896 |
1,896 |
1,896 |
-0.42% |
1,100 |
| 2025/2/20 |
1,891 |
1,904 |
1,891 |
1,904 |
+0.69% |
2,800 |
| 2025/2/19 |
1,880 |
1,905 |
1,880 |
1,891 |
-0.42% |
3,300 |
| 2025/2/18 |
1,872 |
1,899 |
1,872 |
1,899 |
+0.96% |
1,700 |
| 2025/2/17 |
1,889 |
1,889 |
1,872 |
1,881 |
-0.42% |
2,200 |
| 2025/2/14 |
1,876 |
1,890 |
1,874 |
1,889 |
+0.05% |
2,700 |
| 2025/2/13 |
1,874 |
1,888 |
1,874 |
1,888 |
+0.59% |
2,400 |
| 2025/2/12 |
1,860 |
1,892 |
1,860 |
1,877 |
-0.05% |
2,500 |
| 2025/2/10 |
1,890 |
1,900 |
1,864 |
1,878 |
-0.42% |
3,500 |
| 2025/2/7 |
1,868 |
1,889 |
1,863 |
1,886 |
+0.21% |
3,000 |
| 2025/2/6 |
1,875 |
1,882 |
1,875 |
1,882 |
+0.43% |
5,600 |
| 2025/2/5 |
1,869 |
1,876 |
1,866 |
1,874 |
+0.27% |
1,200 |
| 2025/2/4 |
1,834 |
1,888 |
1,834 |
1,869 |
+1.91% |
4,600 |
| 2025/2/3 |
1,864 |
1,864 |
1,828 |
1,834 |
-0.33% |
23,500 |
| 2025/1/31 |
1,830 |
1,844 |
1,820 |
1,840 |
+0.00% |
3,500 |
| 2025/1/30 |
1,826 |
1,846 |
1,823 |
1,840 |
+0.99% |
3,000 |
| 2025/1/29 |
1,873 |
1,873 |
1,806 |
1,822 |
-3.90% |
10,900 |
| 2025/1/28 |
1,883 |
1,910 |
1,883 |
1,896 |
+0.32% |
5,400 |
| 2025/1/27 |
1,902 |
1,949 |
1,885 |
1,890 |
-0.53% |
6,600 |
| 2025/1/24 |
1,840 |
1,900 |
1,840 |
1,900 |
+2.48% |
1,700 |
| 2025/1/23 |
1,870 |
1,870 |
1,836 |
1,854 |
-1.75% |
2,100 |
| 2025/1/22 |
1,876 |
1,887 |
1,876 |
1,887 |
+0.27% |
1,300 |
| 2025/1/21 |
1,872 |
1,883 |
1,872 |
1,882 |
+0.53% |
2,600 |
| 2025/1/20 |
1,866 |
1,891 |
1,866 |
1,872 |
+0.27% |
4,100 |
| 2025/1/17 |
1,820 |
1,867 |
1,816 |
1,867 |
+1.85% |
3,800 |
| 2025/1/16 |
1,816 |
1,840 |
1,816 |
1,833 |
+1.72% |
1,900 |
| 2025/1/15 |
1,840 |
1,869 |
1,773 |
1,802 |
-3.48% |
6,300 |
| 2025/1/14 |
1,844 |
1,870 |
1,810 |
1,867 |
+1.25% |
4,500 |
|
