| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,635 |
3,660 |
3,575 |
3,600 |
+0.42% |
6,200 |
| 2025/7/11 |
3,650 |
3,655 |
3,540 |
3,585 |
-0.42% |
17,300 |
| 2025/7/10 |
3,570 |
3,620 |
3,525 |
3,600 |
+0.84% |
6,200 |
| 2025/7/9 |
3,585 |
3,680 |
3,550 |
3,570 |
+1.56% |
14,300 |
| 2025/7/8 |
3,335 |
3,600 |
3,335 |
3,515 |
+6.03% |
16,400 |
| 2025/7/7 |
3,300 |
3,410 |
3,300 |
3,315 |
-0.30% |
7,100 |
| 2025/7/4 |
3,255 |
3,360 |
3,255 |
3,325 |
+2.31% |
8,700 |
| 2025/7/3 |
3,320 |
3,320 |
3,250 |
3,250 |
-2.11% |
5,100 |
| 2025/7/2 |
3,375 |
3,430 |
3,315 |
3,320 |
-1.78% |
13,000 |
| 2025/7/1 |
3,420 |
3,510 |
3,380 |
3,380 |
-1.17% |
5,700 |
| 2025/6/30 |
3,355 |
3,500 |
3,300 |
3,420 |
+1.03% |
19,100 |
| 2025/6/27 |
3,530 |
3,530 |
3,350 |
3,385 |
-4.11% |
15,400 |
| 2025/6/26 |
3,640 |
3,710 |
3,530 |
3,530 |
-2.75% |
7,500 |
| 2025/6/25 |
3,640 |
3,640 |
3,530 |
3,630 |
+1.40% |
8,800 |
| 2025/6/24 |
3,525 |
3,580 |
3,470 |
3,580 |
+1.42% |
9,300 |
| 2025/6/23 |
3,505 |
3,565 |
3,470 |
3,530 |
-0.70% |
4,500 |
| 2025/6/20 |
3,580 |
3,670 |
3,555 |
3,555 |
-0.56% |
8,100 |
| 2025/6/19 |
3,530 |
3,650 |
3,530 |
3,575 |
+2.44% |
8,500 |
| 2025/6/18 |
3,460 |
3,560 |
3,460 |
3,490 |
+1.31% |
4,700 |
| 2025/6/17 |
3,480 |
3,550 |
3,440 |
3,445 |
-1.71% |
4,800 |
| 2025/6/16 |
3,450 |
3,550 |
3,415 |
3,505 |
+0.86% |
11,100 |
| 2025/6/13 |
3,670 |
3,670 |
3,475 |
3,475 |
-4.40% |
8,600 |
| 2025/6/12 |
3,670 |
3,675 |
3,565 |
3,635 |
+0.97% |
6,900 |
| 2025/6/11 |
3,680 |
3,725 |
3,575 |
3,600 |
-1.23% |
10,400 |
| 2025/6/10 |
3,485 |
3,675 |
3,480 |
3,645 |
+5.35% |
26,900 |
| 2025/6/9 |
3,455 |
3,470 |
3,410 |
3,460 |
-0.72% |
4,500 |
| 2025/6/6 |
3,505 |
3,550 |
3,450 |
3,485 |
-1.41% |
14,200 |
| 2025/6/5 |
3,470 |
3,555 |
3,470 |
3,535 |
+1.87% |
13,100 |
| 2025/6/4 |
3,465 |
3,545 |
3,405 |
3,470 |
-0.86% |
15,200 |
| 2025/6/3 |
3,265 |
3,520 |
3,265 |
3,500 |
+6.38% |
33,700 |
| 2025/6/2 |
3,115 |
3,330 |
3,105 |
3,290 |
+4.61% |
24,500 |
| 2025/5/30 |
3,025 |
3,145 |
3,025 |
3,145 |
+2.95% |
6,100 |
| 2025/5/29 |
3,085 |
3,135 |
3,050 |
3,055 |
-1.61% |
9,600 |
| 2025/5/28 |
3,150 |
3,150 |
3,045 |
3,105 |
-3.57% |
9,200 |
| 2025/5/27 |
3,205 |
3,260 |
3,175 |
3,220 |
+0.47% |
8,600 |
| 2025/5/26 |
3,090 |
3,215 |
3,090 |
3,205 |
+2.23% |
12,100 |
| 2025/5/23 |
3,170 |
3,170 |
3,055 |
3,135 |
-0.48% |
12,900 |
| 2025/5/22 |
3,060 |
3,150 |
2,987 |
3,150 |
+4.83% |
16,000 |
| 2025/5/21 |
3,030 |
3,165 |
3,005 |
3,005 |
-0.83% |
11,400 |
| 2025/5/20 |
3,185 |
3,200 |
3,030 |
3,030 |
-2.73% |
19,900 |
| 2025/5/19 |
3,240 |
3,350 |
3,100 |
3,115 |
-1.89% |
59,600 |
| 2025/5/16 |
3,165 |
3,175 |
2,938 |
3,175 |
+18.69% |
85,100 |
| 2025/5/15 |
2,603 |
2,680 |
2,601 |
2,675 |
+1.33% |
15,200 |
| 2025/5/14 |
2,450 |
2,645 |
2,450 |
2,640 |
+7.76% |
48,700 |
| 2025/5/13 |
2,407 |
2,483 |
2,407 |
2,450 |
+1.79% |
29,900 |
| 2025/5/12 |
2,509 |
2,637 |
2,359 |
2,407 |
-5.53% |
153,700 |
| 2025/5/9 |
2,448 |
2,572 |
2,448 |
2,548 |
+4.13% |
10,800 |
| 2025/5/8 |
2,452 |
2,452 |
2,415 |
2,447 |
+0.99% |
1,700 |
| 2025/5/7 |
2,350 |
2,473 |
2,350 |
2,423 |
+3.11% |
10,100 |
| 2025/5/2 |
2,382 |
2,385 |
2,320 |
2,350 |
-2.73% |
27,000 |
| 2025/5/1 |
2,413 |
2,440 |
2,401 |
2,416 |
-1.19% |
6,800 |
| 2025/4/30 |
2,450 |
2,450 |
2,406 |
2,445 |
-0.65% |
1,300 |
| 2025/4/28 |
2,556 |
2,556 |
2,457 |
2,461 |
-3.75% |
9,700 |
| 2025/4/25 |
2,442 |
2,584 |
2,441 |
2,557 |
+4.71% |
7,200 |
| 2025/4/24 |
2,419 |
2,455 |
2,406 |
2,442 |
+0.95% |
6,600 |
| 2025/4/23 |
2,362 |
2,456 |
2,337 |
2,419 |
+2.41% |
17,000 |
| 2025/4/22 |
2,354 |
2,370 |
2,346 |
2,362 |
-1.75% |
5,400 |
| 2025/4/21 |
2,377 |
2,404 |
2,346 |
2,404 |
+1.14% |
4,600 |
| 2025/4/18 |
2,291 |
2,377 |
2,291 |
2,377 |
+3.35% |
9,100 |
| 2025/4/17 |
2,296 |
2,300 |
2,294 |
2,300 |
+0.13% |
1,300 |
| 2025/4/16 |
2,305 |
2,339 |
2,274 |
2,297 |
-0.13% |
7,000 |
| 2025/4/15 |
2,253 |
2,303 |
2,253 |
2,300 |
+2.09% |
4,600 |
| 2025/4/14 |
2,281 |
2,368 |
2,251 |
2,253 |
-0.31% |
15,800 |
| 2025/4/11 |
2,121 |
2,300 |
2,121 |
2,260 |
+5.12% |
5,500 |
| 2025/4/10 |
2,346 |
2,346 |
2,138 |
2,150 |
+2.58% |
7,600 |
| 2025/4/9 |
2,150 |
2,150 |
2,000 |
2,096 |
-2.69% |
47,600 |
| 2025/4/8 |
2,190 |
2,220 |
2,065 |
2,154 |
+3.06% |
10,600 |
| 2025/4/7 |
1,886 |
2,206 |
1,886 |
2,090 |
-9.76% |
26,400 |
| 2025/4/4 |
2,351 |
2,400 |
2,223 |
2,316 |
-4.61% |
23,200 |
| 2025/4/3 |
2,420 |
2,539 |
2,400 |
2,428 |
-1.70% |
6,100 |
| 2025/4/2 |
2,500 |
2,500 |
2,397 |
2,470 |
-1.95% |
14,500 |
| 2025/4/1 |
2,440 |
2,560 |
2,437 |
2,519 |
+1.57% |
12,400 |
| 2025/3/31 |
2,551 |
2,551 |
2,480 |
2,480 |
-3.39% |
6,800 |
| 2025/3/28 |
2,565 |
2,590 |
2,563 |
2,567 |
-1.72% |
3,100 |
| 2025/3/27 |
2,613 |
2,613 |
2,576 |
2,612 |
-0.04% |
4,100 |
| 2025/3/26 |
2,611 |
2,648 |
2,611 |
2,613 |
+0.00% |
1,300 |
| 2025/3/25 |
2,665 |
2,668 |
2,610 |
2,613 |
-0.08% |
2,600 |
| 2025/3/24 |
2,646 |
2,673 |
2,600 |
2,615 |
+0.73% |
6,900 |
| 2025/3/21 |
2,610 |
2,615 |
2,580 |
2,596 |
-0.73% |
3,200 |
| 2025/3/19 |
2,558 |
2,626 |
2,558 |
2,615 |
+2.03% |
6,400 |
| 2025/3/18 |
2,635 |
2,635 |
2,531 |
2,563 |
-3.72% |
13,200 |
| 2025/3/17 |
2,769 |
2,770 |
2,662 |
2,662 |
-3.90% |
5,300 |
| 2025/3/14 |
2,779 |
2,806 |
2,740 |
2,770 |
-0.36% |
7,900 |
| 2025/3/13 |
2,754 |
2,815 |
2,754 |
2,780 |
+0.94% |
8,800 |
| 2025/3/12 |
2,737 |
2,787 |
2,733 |
2,754 |
+0.62% |
8,400 |
| 2025/3/11 |
2,807 |
2,836 |
2,654 |
2,737 |
-4.20% |
23,300 |
| 2025/3/10 |
2,810 |
2,860 |
2,799 |
2,857 |
+2.07% |
18,100 |
| 2025/3/7 |
2,721 |
2,840 |
2,721 |
2,799 |
+1.01% |
23,200 |
| 2025/3/6 |
2,767 |
2,805 |
2,706 |
2,771 |
+0.73% |
20,900 |
| 2025/3/5 |
2,670 |
2,819 |
2,619 |
2,751 |
+2.76% |
35,000 |
| 2025/3/4 |
2,759 |
2,767 |
2,600 |
2,677 |
-3.01% |
18,000 |
| 2025/3/3 |
2,700 |
2,800 |
2,700 |
2,760 |
+2.22% |
47,600 |
| 2025/2/28 |
2,497 |
2,800 |
2,497 |
2,700 |
+10.11% |
130,500 |
| 2025/2/27 |
2,371 |
2,486 |
2,303 |
2,452 |
+3.99% |
25,800 |
| 2025/2/26 |
2,231 |
2,398 |
2,229 |
2,358 |
+5.88% |
26,600 |
| 2025/2/25 |
2,210 |
2,249 |
2,198 |
2,227 |
-1.46% |
15,900 |
| 2025/2/21 |
2,288 |
2,328 |
2,260 |
2,260 |
-1.95% |
6,400 |
| 2025/2/20 |
2,367 |
2,377 |
2,273 |
2,305 |
-2.58% |
18,600 |
| 2025/2/19 |
2,408 |
2,438 |
2,353 |
2,366 |
-1.74% |
8,600 |
| 2025/2/18 |
2,365 |
2,435 |
2,354 |
2,408 |
+3.17% |
23,500 |
| 2025/2/17 |
2,339 |
2,414 |
2,334 |
2,334 |
-0.85% |
16,600 |
| 2025/2/14 |
2,344 |
2,384 |
2,341 |
2,354 |
+0.26% |
22,000 |
| 2025/2/13 |
2,389 |
2,474 |
2,331 |
2,348 |
-9.31% |
94,100 |
| 2025/2/12 |
2,510 |
2,594 |
2,510 |
2,589 |
+5.33% |
29,800 |
| 2025/2/10 |
2,439 |
2,482 |
2,426 |
2,458 |
+0.78% |
20,200 |
| 2025/2/7 |
2,450 |
2,460 |
2,430 |
2,439 |
-1.65% |
17,500 |
| 2025/2/6 |
2,465 |
2,508 |
2,452 |
2,480 |
+0.73% |
13,100 |
| 2025/2/5 |
2,460 |
2,476 |
2,423 |
2,462 |
-0.36% |
18,000 |
| 2025/2/4 |
2,512 |
2,519 |
2,470 |
2,471 |
+0.37% |
10,100 |
| 2025/2/3 |
2,552 |
2,552 |
2,451 |
2,462 |
-2.92% |
13,300 |
| 2025/1/31 |
2,554 |
2,642 |
2,509 |
2,536 |
+1.28% |
6,200 |
| 2025/1/30 |
2,588 |
2,588 |
2,488 |
2,504 |
-1.77% |
8,800 |
| 2025/1/29 |
2,516 |
2,582 |
2,516 |
2,549 |
+1.11% |
7,100 |
| 2025/1/28 |
2,480 |
2,530 |
2,455 |
2,521 |
+1.16% |
6,300 |
| 2025/1/27 |
2,542 |
2,542 |
2,456 |
2,492 |
+0.00% |
9,800 |
| 2025/1/24 |
2,411 |
2,518 |
2,411 |
2,492 |
+3.36% |
16,200 |
| 2025/1/23 |
2,430 |
2,433 |
2,381 |
2,411 |
+0.42% |
8,300 |
| 2025/1/22 |
2,420 |
2,422 |
2,380 |
2,401 |
+0.04% |
9,700 |
| 2025/1/21 |
2,440 |
2,440 |
2,394 |
2,400 |
-0.04% |
15,600 |
| 2025/1/20 |
2,391 |
2,430 |
2,379 |
2,401 |
+1.39% |
30,300 |
| 2025/1/17 |
2,405 |
2,440 |
2,364 |
2,368 |
-0.55% |
15,800 |
| 2025/1/16 |
2,376 |
2,411 |
2,370 |
2,381 |
+0.21% |
12,300 |
| 2025/1/15 |
2,392 |
2,396 |
2,369 |
2,376 |
-0.67% |
9,400 |
|
