| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,904 |
2,908 |
2,879 |
2,896 |
+0.10% |
45,700 |
| 2025/7/11 |
2,879 |
2,902 |
2,870 |
2,893 |
+1.19% |
72,900 |
| 2025/7/10 |
2,875 |
2,875 |
2,847 |
2,859 |
-0.28% |
75,300 |
| 2025/7/9 |
2,849 |
2,875 |
2,847 |
2,867 |
+0.88% |
54,300 |
| 2025/7/8 |
2,853 |
2,854 |
2,835 |
2,842 |
+0.07% |
66,500 |
| 2025/7/7 |
2,860 |
2,864 |
2,839 |
2,840 |
-0.91% |
88,600 |
| 2025/7/4 |
2,886 |
2,890 |
2,866 |
2,866 |
+0.00% |
87,300 |
| 2025/7/3 |
2,885 |
2,889 |
2,866 |
2,866 |
+0.03% |
80,600 |
| 2025/7/2 |
2,881 |
2,890 |
2,865 |
2,865 |
-0.28% |
75,600 |
| 2025/7/1 |
2,900 |
2,915 |
2,873 |
2,873 |
-0.52% |
79,300 |
| 2025/6/30 |
2,887 |
2,930 |
2,881 |
2,888 |
+0.31% |
210,100 |
| 2025/6/27 |
2,855 |
2,879 |
2,846 |
2,879 |
+0.95% |
132,100 |
| 2025/6/26 |
2,819 |
2,854 |
2,813 |
2,852 |
+1.21% |
99,600 |
| 2025/6/25 |
2,801 |
2,819 |
2,782 |
2,818 |
+0.54% |
96,300 |
| 2025/6/24 |
2,816 |
2,822 |
2,802 |
2,803 |
-0.04% |
81,600 |
| 2025/6/23 |
2,813 |
2,819 |
2,772 |
2,804 |
-0.85% |
193,000 |
| 2025/6/20 |
2,826 |
2,847 |
2,821 |
2,828 |
+0.04% |
127,500 |
| 2025/6/19 |
2,838 |
2,848 |
2,810 |
2,827 |
-0.63% |
107,500 |
| 2025/6/18 |
2,828 |
2,847 |
2,825 |
2,845 |
+0.18% |
64,100 |
| 2025/6/17 |
2,812 |
2,845 |
2,802 |
2,840 |
+0.92% |
101,400 |
| 2025/6/16 |
2,837 |
2,845 |
2,809 |
2,814 |
-0.74% |
139,700 |
| 2025/6/13 |
2,870 |
2,880 |
2,833 |
2,835 |
-1.36% |
119,700 |
| 2025/6/12 |
2,879 |
2,898 |
2,874 |
2,874 |
-0.17% |
103,900 |
| 2025/6/11 |
2,882 |
2,883 |
2,861 |
2,879 |
+0.10% |
102,400 |
| 2025/6/10 |
2,881 |
2,905 |
2,873 |
2,876 |
-0.31% |
99,800 |
| 2025/6/9 |
2,892 |
2,892 |
2,855 |
2,885 |
-0.79% |
166,000 |
| 2025/6/6 |
2,920 |
2,929 |
2,901 |
2,908 |
-0.95% |
98,400 |
| 2025/6/5 |
2,890 |
2,960 |
2,884 |
2,936 |
+1.66% |
305,200 |
| 2025/6/4 |
2,844 |
2,892 |
2,840 |
2,888 |
+1.80% |
221,200 |
| 2025/6/3 |
2,834 |
2,844 |
2,812 |
2,837 |
+0.28% |
118,900 |
| 2025/6/2 |
2,842 |
2,855 |
2,816 |
2,829 |
-0.49% |
132,400 |
| 2025/5/30 |
2,837 |
2,850 |
2,823 |
2,843 |
-0.07% |
138,900 |
| 2025/5/29 |
2,844 |
2,866 |
2,839 |
2,845 |
+0.07% |
131,300 |
| 2025/5/28 |
2,868 |
2,892 |
2,843 |
2,843 |
-0.56% |
143,000 |
| 2025/5/27 |
2,860 |
2,875 |
2,855 |
2,859 |
-0.38% |
106,900 |
| 2025/5/26 |
2,879 |
2,881 |
2,855 |
2,870 |
+0.60% |
89,700 |
| 2025/5/23 |
2,860 |
2,880 |
2,851 |
2,853 |
-0.14% |
111,500 |
| 2025/5/22 |
2,840 |
2,857 |
2,833 |
2,857 |
+0.49% |
84,400 |
| 2025/5/21 |
2,870 |
2,883 |
2,843 |
2,843 |
-0.49% |
86,300 |
| 2025/5/20 |
2,880 |
2,880 |
2,841 |
2,857 |
-0.17% |
146,400 |
| 2025/5/19 |
2,901 |
2,905 |
2,851 |
2,862 |
-0.42% |
163,800 |
| 2025/5/16 |
2,931 |
2,946 |
2,857 |
2,874 |
-3.10% |
267,500 |
| 2025/5/15 |
2,947 |
3,000 |
2,890 |
2,966 |
-2.43% |
337,500 |
| 2025/5/14 |
3,005 |
3,045 |
2,981 |
3,040 |
+1.00% |
122,400 |
| 2025/5/13 |
2,998 |
3,020 |
2,986 |
3,010 |
+0.47% |
92,800 |
| 2025/5/12 |
3,015 |
3,020 |
2,957 |
2,996 |
-0.30% |
133,700 |
| 2025/5/9 |
3,020 |
3,030 |
2,990 |
3,005 |
+0.00% |
140,200 |
| 2025/5/8 |
2,990 |
3,005 |
2,975 |
3,005 |
+0.54% |
101,800 |
| 2025/5/7 |
2,996 |
3,010 |
2,975 |
2,989 |
-0.10% |
116,800 |
| 2025/5/2 |
2,978 |
2,999 |
2,967 |
2,992 |
+0.47% |
74,000 |
| 2025/5/1 |
2,984 |
2,984 |
2,961 |
2,978 |
+0.00% |
128,400 |
| 2025/4/30 |
2,993 |
2,993 |
2,951 |
2,978 |
-0.50% |
143,000 |
| 2025/4/28 |
2,978 |
3,005 |
2,976 |
2,993 |
+0.77% |
104,800 |
| 2025/4/25 |
2,982 |
2,995 |
2,959 |
2,970 |
+0.00% |
200,600 |
| 2025/4/24 |
2,985 |
3,000 |
2,970 |
2,970 |
-0.03% |
75,100 |
| 2025/4/23 |
2,980 |
2,981 |
2,949 |
2,971 |
+1.02% |
88,300 |
| 2025/4/22 |
2,935 |
2,954 |
2,929 |
2,941 |
+0.20% |
58,200 |
| 2025/4/21 |
2,970 |
2,975 |
2,934 |
2,935 |
-1.18% |
64,300 |
| 2025/4/18 |
2,923 |
2,970 |
2,922 |
2,970 |
+1.99% |
65,200 |
| 2025/4/17 |
2,909 |
2,920 |
2,899 |
2,912 |
+0.07% |
64,300 |
| 2025/4/16 |
2,930 |
2,935 |
2,894 |
2,910 |
-0.68% |
78,700 |
| 2025/4/15 |
2,947 |
2,956 |
2,916 |
2,930 |
+0.00% |
62,600 |
| 2025/4/14 |
2,993 |
2,993 |
2,930 |
2,930 |
-1.05% |
99,800 |
| 2025/4/11 |
2,916 |
2,961 |
2,852 |
2,961 |
-0.40% |
108,900 |
| 2025/4/10 |
2,960 |
2,981 |
2,906 |
2,973 |
+7.25% |
169,800 |
| 2025/4/9 |
2,913 |
2,919 |
2,732 |
2,772 |
-5.10% |
285,300 |
| 2025/4/8 |
2,900 |
2,975 |
2,900 |
2,921 |
+4.32% |
185,300 |
| 2025/4/7 |
2,720 |
2,864 |
2,686 |
2,800 |
-6.01% |
357,100 |
| 2025/4/4 |
3,000 |
3,000 |
2,907 |
2,979 |
-2.96% |
289,400 |
| 2025/4/3 |
3,040 |
3,090 |
3,015 |
3,070 |
-2.07% |
214,500 |
| 2025/4/2 |
3,145 |
3,155 |
3,100 |
3,135 |
-0.16% |
121,900 |
| 2025/4/1 |
3,190 |
3,200 |
3,125 |
3,140 |
-0.48% |
95,200 |
| 2025/3/31 |
3,195 |
3,195 |
3,135 |
3,155 |
-2.17% |
224,900 |
| 2025/3/28 |
3,215 |
3,255 |
3,215 |
3,225 |
-1.98% |
180,400 |
| 2025/3/27 |
3,275 |
3,290 |
3,260 |
3,290 |
+0.00% |
220,300 |
| 2025/3/26 |
3,290 |
3,295 |
3,270 |
3,290 |
+0.30% |
147,600 |
| 2025/3/25 |
3,280 |
3,300 |
3,265 |
3,280 |
+0.46% |
140,300 |
| 2025/3/24 |
3,285 |
3,285 |
3,250 |
3,265 |
-0.31% |
139,000 |
| 2025/3/21 |
3,265 |
3,290 |
3,240 |
3,275 |
+0.00% |
149,200 |
| 2025/3/19 |
3,270 |
3,290 |
3,260 |
3,275 |
-0.61% |
142,700 |
| 2025/3/18 |
3,300 |
3,305 |
3,290 |
3,295 |
-0.15% |
94,000 |
| 2025/3/17 |
3,300 |
3,305 |
3,280 |
3,300 |
+0.46% |
88,900 |
| 2025/3/14 |
3,270 |
3,295 |
3,260 |
3,285 |
+0.15% |
97,500 |
| 2025/3/13 |
3,295 |
3,305 |
3,275 |
3,280 |
-0.15% |
103,700 |
| 2025/3/12 |
3,285 |
3,300 |
3,270 |
3,285 |
+0.00% |
124,600 |
| 2025/3/11 |
3,215 |
3,285 |
3,210 |
3,285 |
+1.39% |
160,400 |
| 2025/3/10 |
3,235 |
3,280 |
3,220 |
3,240 |
+0.93% |
148,400 |
| 2025/3/7 |
3,190 |
3,210 |
3,155 |
3,210 |
+0.63% |
138,900 |
| 2025/3/6 |
3,195 |
3,215 |
3,175 |
3,190 |
+0.31% |
177,300 |
| 2025/3/5 |
3,175 |
3,190 |
3,160 |
3,180 |
+0.00% |
99,600 |
| 2025/3/4 |
3,180 |
3,180 |
3,140 |
3,180 |
+0.32% |
122,200 |
| 2025/3/3 |
3,185 |
3,205 |
3,160 |
3,170 |
+0.79% |
162,400 |
| 2025/2/28 |
3,190 |
3,215 |
3,140 |
3,145 |
-1.72% |
199,000 |
| 2025/2/27 |
3,155 |
3,200 |
3,150 |
3,200 |
+1.43% |
132,500 |
| 2025/2/26 |
3,135 |
3,160 |
3,105 |
3,155 |
+0.64% |
119,800 |
| 2025/2/25 |
3,120 |
3,150 |
3,110 |
3,135 |
+0.32% |
119,500 |
| 2025/2/21 |
3,160 |
3,170 |
3,115 |
3,125 |
-1.42% |
175,000 |
| 2025/2/20 |
3,170 |
3,185 |
3,170 |
3,170 |
+0.00% |
92,200 |
| 2025/2/19 |
3,195 |
3,200 |
3,160 |
3,170 |
-0.63% |
167,400 |
| 2025/2/18 |
3,200 |
3,210 |
3,190 |
3,190 |
+0.16% |
79,500 |
| 2025/2/17 |
3,195 |
3,210 |
3,185 |
3,185 |
-0.16% |
134,000 |
| 2025/2/14 |
3,215 |
3,215 |
3,190 |
3,190 |
-0.62% |
96,200 |
| 2025/2/13 |
3,200 |
3,225 |
3,185 |
3,210 |
+0.94% |
98,700 |
| 2025/2/12 |
3,210 |
3,220 |
3,180 |
3,180 |
-0.62% |
134,600 |
| 2025/2/10 |
3,200 |
3,215 |
3,190 |
3,200 |
+0.16% |
102,500 |
| 2025/2/7 |
3,190 |
3,205 |
3,165 |
3,195 |
-0.16% |
118,600 |
| 2025/2/6 |
3,200 |
3,230 |
3,195 |
3,200 |
+0.47% |
151,700 |
| 2025/2/5 |
3,170 |
3,205 |
3,150 |
3,185 |
+0.31% |
123,700 |
| 2025/2/4 |
3,145 |
3,180 |
3,130 |
3,175 |
+1.44% |
179,800 |
| 2025/2/3 |
3,185 |
3,200 |
3,130 |
3,130 |
-1.57% |
388,300 |
| 2025/1/31 |
3,250 |
3,300 |
3,170 |
3,180 |
-8.88% |
692,700 |
| 2025/1/30 |
3,430 |
3,495 |
3,430 |
3,490 |
+1.45% |
157,800 |
| 2025/1/29 |
3,440 |
3,480 |
3,430 |
3,440 |
+0.29% |
138,800 |
| 2025/1/28 |
3,380 |
3,460 |
3,375 |
3,430 |
+0.73% |
192,700 |
| 2025/1/27 |
3,415 |
3,450 |
3,390 |
3,405 |
-0.29% |
167,100 |
| 2025/1/24 |
3,300 |
3,425 |
3,300 |
3,415 |
+3.48% |
242,500 |
| 2025/1/23 |
3,270 |
3,315 |
3,265 |
3,300 |
+0.15% |
110,300 |
| 2025/1/22 |
3,295 |
3,310 |
3,265 |
3,295 |
+0.00% |
98,500 |
| 2025/1/21 |
3,255 |
3,295 |
3,245 |
3,295 |
+1.23% |
85,600 |
| 2025/1/20 |
3,230 |
3,260 |
3,215 |
3,255 |
+1.72% |
97,000 |
| 2025/1/17 |
3,205 |
3,220 |
3,175 |
3,200 |
-0.62% |
92,300 |
| 2025/1/16 |
3,240 |
3,250 |
3,220 |
3,220 |
-1.23% |
66,700 |
| 2025/1/15 |
3,225 |
3,265 |
3,225 |
3,260 |
+1.56% |
100,400 |
|
