| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,375 |
3,395 |
3,345 |
3,370 |
-0.59% |
181,100 |
| 2025/7/11 |
3,400 |
3,430 |
3,360 |
3,390 |
-0.29% |
234,000 |
| 2025/7/10 |
3,450 |
3,450 |
3,350 |
3,400 |
-1.88% |
401,700 |
| 2025/7/9 |
3,500 |
3,530 |
3,435 |
3,465 |
+0.43% |
398,800 |
| 2025/7/8 |
3,300 |
3,475 |
3,300 |
3,450 |
+6.32% |
605,100 |
| 2025/7/7 |
3,245 |
3,275 |
3,185 |
3,245 |
+0.46% |
207,800 |
| 2025/7/4 |
3,310 |
3,320 |
3,230 |
3,230 |
-0.92% |
253,500 |
| 2025/7/3 |
3,230 |
3,260 |
3,210 |
3,260 |
+1.56% |
221,800 |
| 2025/7/2 |
3,220 |
3,260 |
3,160 |
3,210 |
-1.98% |
379,400 |
| 2025/7/1 |
3,285 |
3,325 |
3,260 |
3,275 |
-1.50% |
308,900 |
| 2025/6/30 |
3,395 |
3,445 |
3,310 |
3,325 |
-1.19% |
495,400 |
| 2025/6/27 |
3,390 |
3,480 |
3,335 |
3,365 |
+1.36% |
931,700 |
| 2025/6/26 |
3,280 |
3,375 |
3,265 |
3,320 |
+2.47% |
715,800 |
| 2025/6/25 |
3,300 |
3,310 |
3,160 |
3,240 |
+5.37% |
788,500 |
| 2025/6/24 |
3,085 |
3,090 |
3,030 |
3,075 |
+2.67% |
317,700 |
| 2025/6/23 |
2,985 |
3,050 |
2,940 |
2,995 |
-1.96% |
370,200 |
| 2025/6/20 |
2,902 |
3,090 |
2,893 |
3,055 |
+5.78% |
718,100 |
| 2025/6/19 |
2,923 |
2,937 |
2,877 |
2,888 |
-1.84% |
257,300 |
| 2025/6/18 |
2,930 |
2,957 |
2,918 |
2,942 |
-0.84% |
270,700 |
| 2025/6/17 |
2,981 |
3,050 |
2,926 |
2,967 |
+0.17% |
378,400 |
| 2025/6/16 |
2,920 |
2,970 |
2,910 |
2,962 |
+1.30% |
299,700 |
| 2025/6/13 |
2,989 |
3,035 |
2,902 |
2,924 |
-0.51% |
542,800 |
| 2025/6/12 |
2,970 |
2,994 |
2,906 |
2,939 |
-3.32% |
621,500 |
| 2025/6/11 |
2,919 |
3,040 |
2,882 |
3,040 |
+8.26% |
632,500 |
| 2025/6/10 |
2,778 |
2,895 |
2,777 |
2,808 |
+1.63% |
526,400 |
| 2025/6/9 |
2,827 |
2,833 |
2,743 |
2,763 |
-1.14% |
301,500 |
| 2025/6/6 |
2,746 |
2,819 |
2,740 |
2,795 |
+2.46% |
345,000 |
| 2025/6/5 |
2,771 |
2,786 |
2,719 |
2,728 |
-2.88% |
480,800 |
| 2025/6/4 |
2,860 |
2,870 |
2,788 |
2,809 |
-0.64% |
366,000 |
| 2025/6/3 |
2,787 |
2,861 |
2,777 |
2,827 |
+1.84% |
443,600 |
| 2025/6/2 |
2,930 |
2,940 |
2,770 |
2,776 |
-2.29% |
910,900 |
| 2025/5/30 |
2,979 |
3,095 |
2,777 |
2,841 |
-5.77% |
1,604,300 |
| 2025/5/29 |
2,992 |
3,055 |
2,974 |
3,015 |
+2.48% |
449,700 |
| 2025/5/28 |
2,990 |
3,005 |
2,938 |
2,942 |
+0.96% |
465,600 |
| 2025/5/27 |
2,893 |
2,926 |
2,871 |
2,914 |
+0.73% |
283,100 |
| 2025/5/26 |
2,805 |
2,918 |
2,800 |
2,893 |
+4.03% |
424,900 |
| 2025/5/23 |
2,770 |
2,787 |
2,760 |
2,781 |
+0.65% |
209,000 |
| 2025/5/22 |
2,760 |
2,781 |
2,744 |
2,763 |
-1.00% |
163,900 |
| 2025/5/21 |
2,838 |
2,839 |
2,791 |
2,791 |
-1.86% |
276,500 |
| 2025/5/20 |
2,800 |
2,896 |
2,794 |
2,844 |
+1.68% |
292,000 |
| 2025/5/19 |
2,839 |
2,862 |
2,782 |
2,797 |
-2.00% |
237,900 |
| 2025/5/16 |
2,870 |
2,876 |
2,813 |
2,854 |
-1.11% |
214,500 |
| 2025/5/15 |
2,870 |
2,888 |
2,845 |
2,886 |
-0.35% |
247,400 |
| 2025/5/14 |
2,879 |
2,913 |
2,819 |
2,896 |
+0.77% |
456,600 |
| 2025/5/13 |
2,892 |
2,942 |
2,852 |
2,874 |
+5.47% |
595,900 |
| 2025/5/12 |
2,660 |
2,741 |
2,647 |
2,725 |
+1.83% |
251,600 |
| 2025/5/9 |
2,665 |
2,706 |
2,644 |
2,676 |
+0.04% |
279,700 |
| 2025/5/8 |
2,621 |
2,699 |
2,620 |
2,675 |
+3.20% |
363,800 |
| 2025/5/7 |
2,623 |
2,626 |
2,573 |
2,592 |
-1.33% |
264,100 |
| 2025/5/2 |
2,671 |
2,709 |
2,606 |
2,627 |
-1.54% |
468,600 |
| 2025/5/1 |
2,569 |
2,675 |
2,568 |
2,668 |
+4.96% |
380,900 |
| 2025/4/30 |
2,549 |
2,557 |
2,518 |
2,542 |
-0.70% |
261,800 |
| 2025/4/28 |
2,650 |
2,656 |
2,560 |
2,560 |
-2.03% |
356,800 |
| 2025/4/25 |
2,560 |
2,643 |
2,557 |
2,613 |
+4.98% |
473,100 |
| 2025/4/24 |
2,544 |
2,552 |
2,489 |
2,489 |
+1.34% |
349,000 |
| 2025/4/23 |
2,431 |
2,508 |
2,412 |
2,456 |
+5.36% |
538,600 |
| 2025/4/22 |
2,314 |
2,331 |
2,293 |
2,331 |
-0.43% |
200,700 |
| 2025/4/21 |
2,337 |
2,378 |
2,321 |
2,341 |
-1.18% |
233,300 |
| 2025/4/18 |
2,374 |
2,382 |
2,342 |
2,369 |
-0.46% |
214,900 |
| 2025/4/17 |
2,335 |
2,382 |
2,297 |
2,380 |
+0.76% |
651,000 |
| 2025/4/16 |
2,441 |
2,467 |
2,343 |
2,362 |
-5.18% |
471,900 |
| 2025/4/15 |
2,485 |
2,569 |
2,435 |
2,491 |
+0.93% |
631,800 |
| 2025/4/14 |
2,402 |
2,509 |
2,399 |
2,468 |
+4.89% |
564,300 |
| 2025/4/11 |
2,259 |
2,371 |
2,167 |
2,353 |
-0.25% |
507,600 |
| 2025/4/10 |
2,436 |
2,436 |
2,286 |
2,359 |
+15.86% |
783,800 |
| 2025/4/9 |
2,090 |
2,099 |
1,991 |
2,036 |
-6.52% |
765,600 |
| 2025/4/8 |
2,168 |
2,237 |
2,140 |
2,178 |
+14.75% |
607,800 |
| 2025/4/7 |
2,003 |
2,021 |
1,890 |
1,898 |
-14.85% |
721,900 |
| 2025/4/4 |
2,320 |
2,330 |
2,159 |
2,229 |
-7.59% |
707,100 |
| 2025/4/3 |
2,355 |
2,466 |
2,355 |
2,412 |
-2.98% |
653,200 |
| 2025/4/2 |
2,513 |
2,553 |
2,483 |
2,486 |
-1.31% |
486,800 |
| 2025/4/1 |
2,533 |
2,587 |
2,510 |
2,519 |
-1.76% |
511,100 |
| 2025/3/31 |
2,630 |
2,646 |
2,552 |
2,564 |
-6.15% |
766,100 |
| 2025/3/28 |
2,799 |
2,817 |
2,715 |
2,732 |
-3.05% |
511,100 |
| 2025/3/27 |
2,775 |
2,833 |
2,755 |
2,818 |
-1.98% |
659,900 |
| 2025/3/26 |
2,972 |
2,972 |
2,862 |
2,875 |
-2.04% |
626,400 |
| 2025/3/25 |
3,035 |
3,055 |
2,914 |
2,935 |
-0.68% |
435,500 |
| 2025/3/24 |
3,060 |
3,070 |
2,955 |
2,955 |
-3.75% |
716,500 |
| 2025/3/21 |
3,060 |
3,120 |
3,040 |
3,070 |
+0.33% |
464,800 |
| 2025/3/19 |
3,275 |
3,355 |
3,050 |
3,060 |
-9.06% |
1,119,700 |
| 2025/3/18 |
3,470 |
3,500 |
3,355 |
3,365 |
-1.17% |
712,000 |
| 2025/3/17 |
3,350 |
3,530 |
3,190 |
3,405 |
-0.44% |
1,351,400 |
| 2025/3/14 |
3,350 |
3,590 |
3,070 |
3,420 |
+2.70% |
1,136,500 |
| 2025/3/13 |
3,305 |
3,440 |
3,280 |
3,330 |
+2.94% |
512,000 |
| 2025/3/12 |
3,135 |
3,275 |
3,105 |
3,235 |
+1.89% |
356,000 |
| 2025/3/11 |
3,050 |
3,175 |
2,983 |
3,175 |
-1.24% |
637,400 |
| 2025/3/10 |
3,270 |
3,295 |
3,185 |
3,215 |
+0.00% |
343,300 |
| 2025/3/7 |
3,255 |
3,305 |
3,215 |
3,215 |
-3.31% |
206,600 |
| 2025/3/6 |
3,335 |
3,375 |
3,310 |
3,325 |
+1.84% |
240,900 |
| 2025/3/5 |
3,250 |
3,320 |
3,245 |
3,265 |
+1.24% |
265,900 |
| 2025/3/4 |
3,315 |
3,320 |
3,165 |
3,225 |
-5.84% |
418,500 |
| 2025/3/3 |
3,505 |
3,520 |
3,405 |
3,425 |
-0.87% |
198,000 |
| 2025/2/28 |
3,470 |
3,480 |
3,410 |
3,455 |
-3.49% |
418,800 |
| 2025/2/27 |
3,605 |
3,605 |
3,520 |
3,580 |
-0.56% |
260,700 |
| 2025/2/26 |
3,570 |
3,610 |
3,530 |
3,600 |
-1.37% |
416,700 |
| 2025/2/25 |
3,680 |
3,710 |
3,585 |
3,650 |
-4.45% |
486,800 |
| 2025/2/21 |
3,775 |
3,840 |
3,745 |
3,820 |
+0.66% |
230,900 |
| 2025/2/20 |
3,850 |
3,865 |
3,780 |
3,795 |
-2.69% |
352,500 |
| 2025/2/19 |
3,820 |
3,960 |
3,795 |
3,900 |
+4.00% |
619,600 |
| 2025/2/18 |
3,600 |
3,810 |
3,565 |
3,750 |
+6.84% |
674,800 |
| 2025/2/17 |
3,560 |
3,590 |
3,500 |
3,510 |
+1.15% |
446,000 |
| 2025/2/14 |
3,455 |
3,530 |
3,450 |
3,470 |
-0.14% |
325,100 |
| 2025/2/13 |
3,430 |
3,500 |
3,380 |
3,475 |
+4.04% |
355,500 |
| 2025/2/12 |
3,335 |
3,390 |
3,315 |
3,340 |
+1.37% |
274,600 |
| 2025/2/10 |
3,280 |
3,340 |
3,260 |
3,295 |
-0.90% |
216,600 |
| 2025/2/7 |
3,200 |
3,435 |
3,175 |
3,325 |
+5.56% |
587,700 |
| 2025/2/6 |
3,115 |
3,155 |
3,105 |
3,150 |
+0.48% |
200,800 |
| 2025/2/5 |
3,200 |
3,220 |
3,125 |
3,135 |
-2.03% |
180,500 |
| 2025/2/4 |
3,225 |
3,245 |
3,170 |
3,200 |
+1.43% |
177,200 |
| 2025/2/3 |
3,195 |
3,250 |
3,150 |
3,155 |
-3.22% |
210,800 |
| 2025/1/31 |
3,265 |
3,310 |
3,240 |
3,260 |
-0.61% |
184,100 |
| 2025/1/30 |
3,275 |
3,330 |
3,255 |
3,280 |
-1.80% |
229,300 |
| 2025/1/29 |
3,275 |
3,370 |
3,240 |
3,340 |
+4.21% |
462,100 |
| 2025/1/28 |
3,200 |
3,240 |
3,160 |
3,205 |
-4.04% |
365,100 |
| 2025/1/27 |
3,425 |
3,450 |
3,320 |
3,340 |
-1.76% |
327,900 |
| 2025/1/24 |
3,405 |
3,470 |
3,370 |
3,400 |
+0.29% |
385,400 |
| 2025/1/23 |
3,395 |
3,435 |
3,340 |
3,390 |
+0.59% |
444,700 |
| 2025/1/22 |
3,195 |
3,375 |
3,145 |
3,370 |
+6.98% |
615,100 |
| 2025/1/21 |
3,190 |
3,195 |
3,120 |
3,150 |
-0.94% |
207,100 |
| 2025/1/20 |
3,205 |
3,230 |
3,160 |
3,180 |
+0.32% |
235,400 |
| 2025/1/17 |
3,130 |
3,220 |
3,120 |
3,170 |
+0.16% |
254,300 |
| 2025/1/16 |
3,210 |
3,215 |
3,115 |
3,165 |
-0.78% |
235,700 |
| 2025/1/15 |
3,180 |
3,245 |
3,155 |
3,190 |
+0.63% |
207,500 |
|
