| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,050 |
3,115 |
3,045 |
3,090 |
+1.48% |
28,000 |
| 2025/7/10 |
3,020 |
3,050 |
3,000 |
3,045 |
+0.83% |
12,900 |
| 2025/7/9 |
3,045 |
3,045 |
2,994 |
3,020 |
-0.17% |
21,800 |
| 2025/7/8 |
2,944 |
3,025 |
2,935 |
3,025 |
+3.38% |
25,900 |
| 2025/7/7 |
2,908 |
2,942 |
2,887 |
2,926 |
+1.60% |
17,500 |
| 2025/7/4 |
2,880 |
2,910 |
2,862 |
2,880 |
+0.52% |
20,900 |
| 2025/7/3 |
2,879 |
2,930 |
2,861 |
2,865 |
-0.49% |
40,000 |
| 2025/7/2 |
3,010 |
3,010 |
2,870 |
2,879 |
-5.61% |
81,200 |
| 2025/7/1 |
3,165 |
3,180 |
3,040 |
3,050 |
-3.63% |
45,400 |
| 2025/6/30 |
3,100 |
3,210 |
3,065 |
3,165 |
+4.46% |
68,700 |
| 2025/6/27 |
3,035 |
3,070 |
3,005 |
3,030 |
-0.16% |
31,200 |
| 2025/6/26 |
3,025 |
3,085 |
3,010 |
3,035 |
+0.33% |
32,600 |
| 2025/6/25 |
3,070 |
3,070 |
3,000 |
3,025 |
-1.14% |
30,000 |
| 2025/6/24 |
3,020 |
3,090 |
3,005 |
3,060 |
+2.00% |
23,700 |
| 2025/6/23 |
2,992 |
3,030 |
2,981 |
3,000 |
-0.66% |
38,200 |
| 2025/6/20 |
3,065 |
3,095 |
3,005 |
3,020 |
-1.79% |
37,900 |
| 2025/6/19 |
3,085 |
3,100 |
3,065 |
3,075 |
-0.16% |
21,000 |
| 2025/6/18 |
3,135 |
3,160 |
3,060 |
3,080 |
-1.91% |
36,400 |
| 2025/6/17 |
3,135 |
3,215 |
3,135 |
3,140 |
+1.29% |
30,100 |
| 2025/6/16 |
3,135 |
3,170 |
3,050 |
3,100 |
+1.14% |
69,800 |
| 2025/6/13 |
3,225 |
3,225 |
3,040 |
3,065 |
-3.31% |
46,600 |
| 2025/6/12 |
3,140 |
3,190 |
3,125 |
3,170 |
+1.77% |
23,700 |
| 2025/6/11 |
3,195 |
3,195 |
3,070 |
3,115 |
-1.11% |
29,300 |
| 2025/6/10 |
3,100 |
3,155 |
3,080 |
3,150 |
+2.94% |
36,700 |
| 2025/6/9 |
3,040 |
3,095 |
3,025 |
3,060 |
+1.16% |
39,400 |
| 2025/6/6 |
3,050 |
3,095 |
3,020 |
3,025 |
-1.79% |
38,400 |
| 2025/6/5 |
3,165 |
3,215 |
3,080 |
3,080 |
-3.14% |
46,800 |
| 2025/6/4 |
3,235 |
3,255 |
3,110 |
3,180 |
-3.78% |
152,700 |
| 2025/6/3 |
3,015 |
3,470 |
2,976 |
3,305 |
+11.35% |
440,300 |
| 2025/6/2 |
2,860 |
2,986 |
2,849 |
2,968 |
+3.78% |
64,700 |
| 2025/5/30 |
2,838 |
2,900 |
2,831 |
2,860 |
-0.28% |
26,900 |
| 2025/5/29 |
2,960 |
2,960 |
2,863 |
2,868 |
-2.22% |
42,100 |
| 2025/5/28 |
2,898 |
2,955 |
2,888 |
2,933 |
+1.49% |
51,500 |
| 2025/5/27 |
2,911 |
2,930 |
2,830 |
2,890 |
+0.59% |
80,000 |
| 2025/5/26 |
2,822 |
2,873 |
2,794 |
2,873 |
+4.06% |
67,600 |
| 2025/5/23 |
2,686 |
2,780 |
2,685 |
2,761 |
+3.56% |
42,300 |
| 2025/5/22 |
2,637 |
2,731 |
2,636 |
2,666 |
-1.88% |
42,800 |
| 2025/5/21 |
2,692 |
2,765 |
2,660 |
2,717 |
+7.01% |
146,300 |
| 2025/5/20 |
2,487 |
2,699 |
2,487 |
2,539 |
+6.19% |
166,500 |
| 2025/5/19 |
2,400 |
2,402 |
2,340 |
2,391 |
-0.38% |
35,300 |
| 2025/5/16 |
2,378 |
2,445 |
2,378 |
2,400 |
+4.21% |
76,400 |
| 2025/5/15 |
2,285 |
2,347 |
2,255 |
2,303 |
+1.99% |
77,600 |
| 2025/5/14 |
2,600 |
2,636 |
2,227 |
2,258 |
-11.31% |
225,300 |
| 2025/5/13 |
2,600 |
2,617 |
2,546 |
2,546 |
-1.55% |
22,800 |
| 2025/5/12 |
2,572 |
2,586 |
2,550 |
2,586 |
+1.53% |
22,000 |
| 2025/5/9 |
2,516 |
2,571 |
2,510 |
2,547 |
+0.63% |
14,400 |
| 2025/5/8 |
2,557 |
2,566 |
2,508 |
2,531 |
+0.24% |
15,900 |
| 2025/5/7 |
2,476 |
2,550 |
2,462 |
2,525 |
+2.56% |
27,600 |
| 2025/5/2 |
2,486 |
2,508 |
2,424 |
2,462 |
-0.97% |
16,000 |
| 2025/5/1 |
2,539 |
2,541 |
2,457 |
2,486 |
-0.80% |
22,400 |
| 2025/4/30 |
2,458 |
2,519 |
2,431 |
2,506 |
+4.07% |
21,300 |
| 2025/4/28 |
2,366 |
2,416 |
2,352 |
2,408 |
+3.21% |
16,900 |
| 2025/4/25 |
2,359 |
2,369 |
2,328 |
2,333 |
-0.72% |
13,200 |
| 2025/4/24 |
2,388 |
2,388 |
2,325 |
2,350 |
-0.09% |
18,400 |
| 2025/4/23 |
2,402 |
2,419 |
2,326 |
2,352 |
+0.00% |
19,300 |
| 2025/4/22 |
2,439 |
2,484 |
2,334 |
2,352 |
-2.57% |
45,500 |
| 2025/4/21 |
2,456 |
2,495 |
2,414 |
2,414 |
-0.21% |
40,800 |
| 2025/4/18 |
2,328 |
2,479 |
2,271 |
2,419 |
+4.81% |
58,100 |
| 2025/4/17 |
2,285 |
2,355 |
2,271 |
2,308 |
+5.63% |
69,800 |
| 2025/4/16 |
2,306 |
2,330 |
2,181 |
2,185 |
-4.79% |
57,800 |
| 2025/4/15 |
2,508 |
2,530 |
2,247 |
2,295 |
-6.63% |
159,600 |
| 2025/4/14 |
2,412 |
2,462 |
2,400 |
2,458 |
+3.98% |
26,700 |
| 2025/4/11 |
2,269 |
2,393 |
2,251 |
2,364 |
+1.42% |
48,400 |
| 2025/4/10 |
2,341 |
2,360 |
2,250 |
2,331 |
+8.87% |
30,600 |
| 2025/4/9 |
2,178 |
2,178 |
2,096 |
2,141 |
-3.90% |
39,400 |
| 2025/4/8 |
2,117 |
2,228 |
2,115 |
2,228 |
+10.46% |
73,000 |
| 2025/4/7 |
1,956 |
2,146 |
1,956 |
2,017 |
-10.20% |
77,800 |
| 2025/4/4 |
2,310 |
2,324 |
2,151 |
2,246 |
-4.83% |
81,400 |
| 2025/4/3 |
2,319 |
2,385 |
2,301 |
2,360 |
-2.44% |
42,000 |
| 2025/4/2 |
2,386 |
2,447 |
2,351 |
2,419 |
+3.82% |
42,600 |
| 2025/4/1 |
2,422 |
2,462 |
2,330 |
2,330 |
-3.68% |
36,500 |
| 2025/3/31 |
2,476 |
2,476 |
2,401 |
2,419 |
-4.24% |
39,700 |
| 2025/3/28 |
2,574 |
2,580 |
2,507 |
2,526 |
-0.04% |
18,000 |
| 2025/3/27 |
2,529 |
2,565 |
2,505 |
2,527 |
-1.71% |
33,000 |
| 2025/3/26 |
2,658 |
2,693 |
2,570 |
2,571 |
-1.68% |
38,300 |
| 2025/3/25 |
2,558 |
2,626 |
2,531 |
2,615 |
+4.10% |
41,400 |
| 2025/3/24 |
2,536 |
2,543 |
2,502 |
2,512 |
-0.95% |
17,400 |
| 2025/3/21 |
2,499 |
2,578 |
2,490 |
2,536 |
+3.51% |
66,100 |
| 2025/3/19 |
2,508 |
2,520 |
2,440 |
2,450 |
-1.69% |
30,700 |
| 2025/3/18 |
2,498 |
2,510 |
2,453 |
2,492 |
+0.85% |
13,800 |
| 2025/3/17 |
2,559 |
2,565 |
2,471 |
2,471 |
-2.14% |
22,200 |
| 2025/3/14 |
2,336 |
2,551 |
2,313 |
2,525 |
+9.69% |
78,600 |
| 2025/3/13 |
2,399 |
2,445 |
2,301 |
2,302 |
-2.13% |
36,600 |
| 2025/3/12 |
2,320 |
2,365 |
2,302 |
2,352 |
+1.51% |
32,800 |
| 2025/3/11 |
2,307 |
2,317 |
2,204 |
2,317 |
-1.70% |
63,700 |
| 2025/3/10 |
2,339 |
2,363 |
2,329 |
2,357 |
+0.86% |
21,900 |
| 2025/3/7 |
2,439 |
2,439 |
2,329 |
2,337 |
-5.23% |
58,000 |
| 2025/3/6 |
2,490 |
2,506 |
2,443 |
2,466 |
+0.16% |
21,800 |
| 2025/3/5 |
2,422 |
2,462 |
2,387 |
2,462 |
+2.33% |
22,500 |
| 2025/3/4 |
2,383 |
2,409 |
2,325 |
2,406 |
-0.04% |
49,200 |
| 2025/3/3 |
2,448 |
2,510 |
2,394 |
2,407 |
+0.38% |
50,500 |
| 2025/2/28 |
2,381 |
2,429 |
2,352 |
2,398 |
+0.17% |
43,900 |
| 2025/2/27 |
2,402 |
2,439 |
2,373 |
2,394 |
-0.46% |
25,600 |
| 2025/2/26 |
2,464 |
2,464 |
2,375 |
2,405 |
-2.39% |
47,500 |
| 2025/2/25 |
2,410 |
2,498 |
2,361 |
2,464 |
+0.90% |
48,700 |
| 2025/2/21 |
2,421 |
2,573 |
2,406 |
2,442 |
-0.16% |
64,500 |
| 2025/2/20 |
2,490 |
2,546 |
2,432 |
2,446 |
-1.21% |
48,900 |
| 2025/2/19 |
2,532 |
2,571 |
2,450 |
2,476 |
-3.70% |
55,200 |
| 2025/2/18 |
2,561 |
2,607 |
2,545 |
2,571 |
-1.00% |
61,300 |
| 2025/2/17 |
2,568 |
2,629 |
2,526 |
2,597 |
+1.05% |
106,500 |
| 2025/2/14 |
2,583 |
2,616 |
2,462 |
2,570 |
-0.50% |
186,100 |
| 2025/2/13 |
2,243 |
2,632 |
2,243 |
2,583 |
+15.16% |
444,500 |
| 2025/2/12 |
2,254 |
2,265 |
2,187 |
2,243 |
+0.22% |
30,500 |
| 2025/2/10 |
2,170 |
2,248 |
2,145 |
2,238 |
+3.04% |
16,000 |
| 2025/2/7 |
2,128 |
2,172 |
2,128 |
2,172 |
+1.02% |
20,800 |
| 2025/2/6 |
2,144 |
2,158 |
2,125 |
2,150 |
-0.23% |
13,000 |
| 2025/2/5 |
2,155 |
2,169 |
2,121 |
2,155 |
-0.05% |
12,200 |
| 2025/2/4 |
2,244 |
2,244 |
2,155 |
2,156 |
-1.96% |
14,400 |
| 2025/2/3 |
2,236 |
2,236 |
2,150 |
2,199 |
-3.34% |
25,100 |
| 2025/1/31 |
2,279 |
2,279 |
2,235 |
2,275 |
+1.88% |
8,400 |
| 2025/1/30 |
2,293 |
2,293 |
2,232 |
2,233 |
-1.89% |
12,600 |
| 2025/1/29 |
2,247 |
2,300 |
2,247 |
2,276 |
+1.65% |
16,200 |
| 2025/1/28 |
2,237 |
2,240 |
2,201 |
2,239 |
+0.45% |
14,900 |
| 2025/1/27 |
2,253 |
2,257 |
2,212 |
2,229 |
+0.77% |
16,500 |
| 2025/1/24 |
2,200 |
2,300 |
2,200 |
2,212 |
+1.00% |
40,000 |
| 2025/1/23 |
2,223 |
2,241 |
2,190 |
2,190 |
-2.45% |
7,600 |
| 2025/1/22 |
2,250 |
2,273 |
2,201 |
2,245 |
-0.71% |
10,500 |
| 2025/1/21 |
2,171 |
2,261 |
2,152 |
2,261 |
+4.19% |
19,400 |
| 2025/1/20 |
2,280 |
2,280 |
2,170 |
2,170 |
-4.99% |
49,100 |
| 2025/1/17 |
2,270 |
2,293 |
2,224 |
2,284 |
-0.48% |
20,800 |
| 2025/1/16 |
2,310 |
2,360 |
2,260 |
2,295 |
+0.48% |
29,200 |
| 2025/1/15 |
2,246 |
2,284 |
2,196 |
2,284 |
+4.01% |
28,000 |
| 2025/1/14 |
2,180 |
2,269 |
2,179 |
2,196 |
+0.78% |
45,700 |
|
