| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,937 |
3,050 |
2,937 |
3,040 |
+4.58% |
9,300 |
| 2025/7/11 |
2,891 |
2,939 |
2,891 |
2,907 |
+2.00% |
1,300 |
| 2025/7/10 |
2,832 |
2,850 |
2,832 |
2,850 |
+0.46% |
1,300 |
| 2025/7/9 |
2,832 |
2,860 |
2,832 |
2,837 |
+0.32% |
700 |
| 2025/7/8 |
2,806 |
2,841 |
2,806 |
2,828 |
-0.95% |
1,700 |
| 2025/7/7 |
2,850 |
2,855 |
2,850 |
2,855 |
-0.87% |
600 |
| 2025/7/4 |
2,880 |
2,880 |
2,880 |
2,880 |
-2.37% |
300 |
| 2025/7/3 |
2,869 |
2,950 |
2,862 |
2,950 |
+2.82% |
1,600 |
| 2025/7/2 |
2,905 |
2,913 |
2,869 |
2,869 |
-2.78% |
2,900 |
| 2025/7/1 |
2,988 |
2,988 |
2,951 |
2,951 |
+0.03% |
400 |
| 2025/6/30 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
1,200 |
| 2025/6/27 |
3,000 |
3,020 |
2,875 |
2,950 |
-2.16% |
2,700 |
| 2025/6/26 |
2,927 |
3,015 |
2,927 |
3,015 |
+2.90% |
7,800 |
| 2025/6/25 |
2,966 |
2,966 |
2,916 |
2,930 |
-0.34% |
1,300 |
| 2025/6/24 |
2,860 |
2,947 |
2,860 |
2,940 |
+2.80% |
5,100 |
| 2025/6/23 |
2,826 |
2,860 |
2,826 |
2,860 |
+1.67% |
4,000 |
| 2025/6/20 |
2,840 |
2,840 |
2,813 |
2,813 |
-0.60% |
1,000 |
| 2025/6/19 |
2,810 |
2,830 |
2,791 |
2,830 |
+0.89% |
4,000 |
| 2025/6/18 |
2,789 |
2,805 |
2,789 |
2,805 |
+0.75% |
1,800 |
| 2025/6/17 |
2,773 |
2,801 |
2,773 |
2,784 |
-0.29% |
3,800 |
| 2025/6/16 |
2,789 |
2,810 |
2,787 |
2,792 |
+0.07% |
5,100 |
| 2025/6/13 |
2,788 |
2,790 |
2,788 |
2,790 |
+0.11% |
800 |
| 2025/6/12 |
2,757 |
2,787 |
2,757 |
2,787 |
+0.25% |
2,000 |
| 2025/6/11 |
2,748 |
2,780 |
2,726 |
2,780 |
+1.76% |
900 |
| 2025/6/10 |
2,720 |
2,732 |
2,720 |
2,732 |
+0.40% |
300 |
| 2025/6/9 |
2,717 |
2,748 |
2,715 |
2,721 |
+0.04% |
1,300 |
| 2025/6/6 |
2,740 |
2,766 |
2,720 |
2,720 |
-0.73% |
5,500 |
| 2025/6/5 |
2,740 |
2,750 |
2,740 |
2,740 |
+0.11% |
700 |
| 2025/6/4 |
2,738 |
2,755 |
2,737 |
2,737 |
-0.33% |
1,300 |
| 2025/6/3 |
2,711 |
2,746 |
2,711 |
2,746 |
+0.96% |
2,100 |
| 2025/6/2 |
2,762 |
2,762 |
2,720 |
2,720 |
-0.91% |
1,800 |
| 2025/5/30 |
2,700 |
2,745 |
2,700 |
2,745 |
+0.73% |
2,300 |
| 2025/5/29 |
2,720 |
2,729 |
2,715 |
2,725 |
-0.91% |
1,400 |
| 2025/5/28 |
2,740 |
2,775 |
2,740 |
2,750 |
+0.15% |
1,500 |
| 2025/5/27 |
2,730 |
2,747 |
2,730 |
2,746 |
+0.77% |
600 |
| 2025/5/26 |
2,743 |
2,745 |
2,724 |
2,725 |
+0.00% |
1,200 |
| 2025/5/23 |
2,687 |
2,725 |
2,687 |
2,725 |
+0.93% |
600 |
| 2025/5/22 |
2,706 |
2,741 |
2,685 |
2,700 |
-1.75% |
4,300 |
| 2025/5/21 |
2,744 |
2,749 |
2,699 |
2,748 |
+0.00% |
1,800 |
| 2025/5/20 |
2,725 |
2,748 |
2,703 |
2,748 |
+1.70% |
3,100 |
| 2025/5/19 |
2,695 |
2,726 |
2,695 |
2,702 |
+0.07% |
800 |
| 2025/5/16 |
2,714 |
2,721 |
2,681 |
2,700 |
-2.17% |
3,600 |
| 2025/5/15 |
2,785 |
2,785 |
2,760 |
2,760 |
-0.90% |
200 |
| 2025/5/14 |
2,703 |
2,785 |
2,685 |
2,785 |
+2.65% |
2,300 |
| 2025/5/13 |
2,715 |
2,715 |
2,683 |
2,713 |
+0.04% |
3,600 |
| 2025/5/12 |
2,733 |
2,753 |
2,700 |
2,712 |
-1.38% |
5,600 |
| 2025/5/9 |
2,790 |
2,800 |
2,750 |
2,750 |
-1.08% |
2,700 |
| 2025/5/8 |
2,747 |
2,780 |
2,747 |
2,780 |
+1.20% |
10,700 |
| 2025/5/7 |
2,730 |
2,750 |
2,730 |
2,747 |
+0.00% |
4,200 |
| 2025/5/2 |
2,680 |
2,777 |
2,680 |
2,747 |
+0.62% |
6,400 |
| 2025/5/1 |
2,699 |
2,754 |
2,681 |
2,730 |
+1.52% |
7,400 |
| 2025/4/30 |
2,850 |
2,873 |
2,633 |
2,689 |
-5.52% |
28,400 |
| 2025/4/28 |
2,848 |
2,848 |
2,777 |
2,846 |
+0.74% |
4,100 |
| 2025/4/25 |
2,816 |
2,849 |
2,816 |
2,825 |
+0.50% |
600 |
| 2025/4/24 |
2,800 |
2,811 |
2,800 |
2,811 |
-0.18% |
400 |
| 2025/4/23 |
2,768 |
2,830 |
2,768 |
2,816 |
+0.75% |
1,800 |
| 2025/4/22 |
2,795 |
2,795 |
2,795 |
2,795 |
+1.82% |
100 |
| 2025/4/21 |
2,786 |
2,786 |
2,728 |
2,745 |
-0.76% |
1,600 |
| 2025/4/18 |
2,740 |
2,799 |
2,724 |
2,766 |
+2.18% |
3,100 |
| 2025/4/17 |
2,682 |
2,739 |
2,682 |
2,707 |
+1.31% |
900 |
| 2025/4/16 |
2,759 |
2,759 |
2,672 |
2,672 |
-3.01% |
1,300 |
| 2025/4/15 |
2,711 |
2,755 |
2,711 |
2,755 |
+1.77% |
1,100 |
| 2025/4/14 |
2,709 |
2,739 |
2,701 |
2,707 |
-0.07% |
1,200 |
| 2025/4/11 |
2,603 |
2,709 |
2,600 |
2,709 |
+2.42% |
2,900 |
| 2025/4/10 |
2,799 |
2,799 |
2,621 |
2,645 |
+3.16% |
3,600 |
| 2025/4/9 |
2,600 |
2,625 |
2,564 |
2,564 |
-4.15% |
5,100 |
| 2025/4/8 |
2,750 |
2,750 |
2,641 |
2,675 |
+9.18% |
2,900 |
| 2025/4/7 |
2,507 |
2,534 |
2,410 |
2,450 |
-9.76% |
16,900 |
| 2025/4/4 |
2,774 |
2,774 |
2,590 |
2,715 |
-6.06% |
8,000 |
| 2025/4/3 |
2,806 |
2,890 |
2,781 |
2,890 |
-2.40% |
4,100 |
| 2025/4/2 |
2,890 |
2,961 |
2,860 |
2,961 |
+3.06% |
1,400 |
| 2025/4/1 |
2,966 |
2,966 |
2,873 |
2,873 |
-1.47% |
1,100 |
| 2025/3/31 |
2,979 |
2,979 |
2,851 |
2,916 |
-1.29% |
4,900 |
| 2025/3/28 |
2,972 |
2,994 |
2,954 |
2,954 |
-1.20% |
1,400 |
| 2025/3/26 |
2,999 |
2,999 |
2,952 |
2,990 |
-0.30% |
1,100 |
| 2025/3/25 |
2,956 |
3,000 |
2,955 |
2,999 |
+1.01% |
2,300 |
| 2025/3/24 |
2,971 |
2,971 |
2,891 |
2,969 |
-1.03% |
2,800 |
| 2025/3/21 |
3,025 |
3,025 |
2,950 |
3,000 |
-0.99% |
2,600 |
| 2025/3/19 |
3,015 |
3,065 |
3,015 |
3,030 |
-0.49% |
500 |
| 2025/3/18 |
3,085 |
3,085 |
3,015 |
3,045 |
-1.30% |
1,000 |
| 2025/3/17 |
3,100 |
3,100 |
3,060 |
3,085 |
+0.16% |
1,200 |
| 2025/3/14 |
3,080 |
3,095 |
3,065 |
3,080 |
+0.00% |
800 |
| 2025/3/13 |
3,100 |
3,100 |
3,010 |
3,080 |
-0.65% |
3,200 |
| 2025/3/12 |
3,030 |
3,100 |
3,030 |
3,100 |
+3.33% |
3,800 |
| 2025/3/11 |
3,025 |
3,040 |
2,970 |
3,000 |
-0.99% |
1,600 |
| 2025/3/10 |
3,020 |
3,090 |
3,005 |
3,030 |
+1.00% |
2,000 |
| 2025/3/7 |
2,961 |
3,000 |
2,940 |
3,000 |
+0.33% |
6,700 |
| 2025/3/6 |
2,973 |
2,990 |
2,953 |
2,990 |
+0.07% |
900 |
| 2025/3/5 |
2,988 |
2,988 |
2,987 |
2,988 |
+0.40% |
600 |
| 2025/3/4 |
2,997 |
3,000 |
2,926 |
2,976 |
+0.54% |
2,700 |
| 2025/3/3 |
2,998 |
2,999 |
2,950 |
2,960 |
+0.00% |
2,300 |
| 2025/2/28 |
2,988 |
2,988 |
2,951 |
2,960 |
-0.97% |
2,100 |
| 2025/2/27 |
3,045 |
3,045 |
2,965 |
2,989 |
-0.20% |
4,100 |
| 2025/2/26 |
2,945 |
2,995 |
2,895 |
2,995 |
+0.00% |
2,800 |
| 2025/2/25 |
2,876 |
2,995 |
2,870 |
2,995 |
+2.53% |
4,200 |
| 2025/2/21 |
2,963 |
3,010 |
2,921 |
2,921 |
-1.48% |
3,900 |
| 2025/2/20 |
3,000 |
3,030 |
2,965 |
2,965 |
-1.17% |
3,100 |
| 2025/2/19 |
2,940 |
3,100 |
2,940 |
3,000 |
+2.04% |
10,400 |
| 2025/2/18 |
2,918 |
2,940 |
2,875 |
2,940 |
+1.24% |
9,800 |
| 2025/2/17 |
2,949 |
2,949 |
2,863 |
2,904 |
-1.89% |
9,500 |
| 2025/2/14 |
2,999 |
2,999 |
2,737 |
2,960 |
+5.75% |
58,800 |
| 2025/2/13 |
2,799 |
2,875 |
2,763 |
2,799 |
+0.50% |
9,000 |
| 2025/2/12 |
2,824 |
2,824 |
2,720 |
2,785 |
-1.90% |
7,200 |
| 2025/2/10 |
2,812 |
2,868 |
2,812 |
2,839 |
+0.67% |
6,700 |
| 2025/2/7 |
2,800 |
2,820 |
2,773 |
2,820 |
+1.73% |
7,100 |
| 2025/2/6 |
2,720 |
2,795 |
2,720 |
2,772 |
+0.76% |
3,400 |
| 2025/2/5 |
2,762 |
2,762 |
2,743 |
2,751 |
+0.22% |
3,100 |
| 2025/2/4 |
2,740 |
2,754 |
2,701 |
2,745 |
+0.18% |
3,500 |
| 2025/2/3 |
2,702 |
2,755 |
2,701 |
2,740 |
+1.29% |
4,900 |
| 2025/1/31 |
2,698 |
2,712 |
2,663 |
2,705 |
+1.81% |
12,000 |
| 2025/1/30 |
2,620 |
2,657 |
2,601 |
2,657 |
+0.91% |
5,800 |
| 2025/1/29 |
2,620 |
2,639 |
2,602 |
2,633 |
+0.88% |
1,600 |
| 2025/1/28 |
2,565 |
2,610 |
2,565 |
2,610 |
+2.11% |
1,800 |
| 2025/1/27 |
2,571 |
2,606 |
2,541 |
2,556 |
-0.62% |
3,300 |
| 2025/1/24 |
2,572 |
2,615 |
2,567 |
2,572 |
-0.46% |
3,700 |
| 2025/1/23 |
2,520 |
2,620 |
2,520 |
2,584 |
+2.54% |
5,900 |
| 2025/1/22 |
2,557 |
2,559 |
2,512 |
2,520 |
-1.45% |
2,900 |
| 2025/1/21 |
2,510 |
2,558 |
2,508 |
2,557 |
+1.23% |
2,500 |
| 2025/1/20 |
2,519 |
2,544 |
2,506 |
2,526 |
+0.32% |
2,100 |
| 2025/1/17 |
2,500 |
2,518 |
2,500 |
2,518 |
+0.36% |
2,000 |
| 2025/1/16 |
2,500 |
2,509 |
2,500 |
2,509 |
+0.36% |
600 |
| 2025/1/15 |
2,474 |
2,500 |
2,471 |
2,500 |
+0.36% |
2,700 |
| 2025/1/14 |
2,500 |
2,515 |
2,471 |
2,491 |
-0.36% |
1,900 |
|
