| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
3,150 |
3,170 |
3,125 |
3,130 |
-0.63% |
16,600 |
| 2025/7/14 |
3,165 |
3,205 |
3,140 |
3,150 |
-0.32% |
27,200 |
| 2025/7/11 |
3,140 |
3,205 |
3,140 |
3,160 |
+0.80% |
46,200 |
| 2025/7/10 |
3,100 |
3,165 |
3,085 |
3,135 |
+2.12% |
24,700 |
| 2025/7/9 |
3,000 |
3,100 |
2,986 |
3,070 |
+1.15% |
43,400 |
| 2025/7/8 |
3,050 |
3,070 |
3,025 |
3,035 |
-1.46% |
19,800 |
| 2025/7/7 |
3,040 |
3,080 |
3,025 |
3,080 |
+1.32% |
18,200 |
| 2025/7/4 |
3,020 |
3,075 |
2,995 |
3,040 |
+0.16% |
32,600 |
| 2025/7/3 |
3,060 |
3,065 |
3,030 |
3,035 |
-1.14% |
16,200 |
| 2025/7/2 |
3,010 |
3,080 |
3,000 |
3,070 |
+0.82% |
24,200 |
| 2025/7/1 |
3,045 |
3,080 |
3,040 |
3,045 |
-0.81% |
16,500 |
| 2025/6/30 |
3,080 |
3,100 |
3,050 |
3,070 |
-0.32% |
18,800 |
| 2025/6/27 |
3,090 |
3,110 |
3,065 |
3,080 |
-1.12% |
15,100 |
| 2025/6/26 |
3,090 |
3,145 |
3,065 |
3,115 |
+0.16% |
21,200 |
| 2025/6/25 |
3,160 |
3,160 |
3,110 |
3,110 |
-1.58% |
15,300 |
| 2025/6/24 |
3,170 |
3,195 |
3,130 |
3,160 |
-0.32% |
25,400 |
| 2025/6/23 |
3,150 |
3,185 |
3,125 |
3,170 |
-0.63% |
36,600 |
| 2025/6/20 |
3,080 |
3,190 |
3,045 |
3,190 |
+2.90% |
79,900 |
| 2025/6/19 |
3,125 |
3,125 |
3,085 |
3,100 |
-0.64% |
12,200 |
| 2025/6/18 |
3,100 |
3,125 |
3,090 |
3,120 |
-0.16% |
18,200 |
| 2025/6/17 |
3,100 |
3,140 |
3,085 |
3,125 |
+0.97% |
26,200 |
| 2025/6/16 |
3,130 |
3,135 |
3,090 |
3,095 |
-0.64% |
14,100 |
| 2025/6/13 |
3,150 |
3,160 |
3,090 |
3,115 |
-0.16% |
18,900 |
| 2025/6/12 |
3,045 |
3,165 |
3,030 |
3,120 |
+2.46% |
54,300 |
| 2025/6/11 |
3,070 |
3,080 |
3,030 |
3,045 |
-0.65% |
35,400 |
| 2025/6/10 |
3,080 |
3,115 |
3,060 |
3,065 |
-1.13% |
22,600 |
| 2025/6/9 |
3,090 |
3,125 |
3,070 |
3,100 |
+1.81% |
35,100 |
| 2025/6/6 |
3,000 |
3,060 |
3,000 |
3,045 |
+1.50% |
24,300 |
| 2025/6/5 |
2,972 |
3,035 |
2,971 |
3,000 |
+0.27% |
21,200 |
| 2025/6/4 |
2,950 |
3,010 |
2,940 |
2,992 |
+1.36% |
44,600 |
| 2025/6/3 |
2,939 |
2,970 |
2,939 |
2,952 |
+0.31% |
14,800 |
| 2025/6/2 |
3,015 |
3,040 |
2,941 |
2,943 |
-0.78% |
29,400 |
| 2025/5/30 |
2,888 |
2,980 |
2,888 |
2,966 |
+2.28% |
32,800 |
| 2025/5/29 |
2,900 |
2,920 |
2,872 |
2,900 |
+0.52% |
24,400 |
| 2025/5/28 |
2,868 |
2,906 |
2,868 |
2,885 |
+0.45% |
16,700 |
| 2025/5/27 |
2,875 |
2,890 |
2,846 |
2,872 |
-0.10% |
18,600 |
| 2025/5/26 |
2,907 |
2,923 |
2,863 |
2,875 |
-1.64% |
29,200 |
| 2025/5/23 |
2,890 |
2,940 |
2,881 |
2,923 |
+1.14% |
41,600 |
| 2025/5/22 |
2,812 |
2,900 |
2,812 |
2,890 |
+2.77% |
41,200 |
| 2025/5/21 |
2,819 |
2,828 |
2,795 |
2,812 |
+0.07% |
14,200 |
| 2025/5/20 |
2,793 |
2,819 |
2,761 |
2,810 |
+0.61% |
45,600 |
| 2025/5/19 |
2,756 |
2,807 |
2,722 |
2,793 |
-0.46% |
46,200 |
| 2025/5/16 |
2,816 |
2,816 |
2,754 |
2,806 |
-0.36% |
43,800 |
| 2025/5/15 |
2,780 |
2,840 |
2,780 |
2,816 |
+1.33% |
52,500 |
| 2025/5/14 |
2,850 |
2,879 |
2,761 |
2,779 |
-2.15% |
73,400 |
| 2025/5/13 |
2,931 |
2,956 |
2,760 |
2,840 |
-2.71% |
124,300 |
| 2025/5/12 |
2,935 |
2,949 |
2,900 |
2,919 |
+0.21% |
22,900 |
| 2025/5/9 |
2,860 |
2,919 |
2,854 |
2,913 |
+2.10% |
41,700 |
| 2025/5/8 |
2,870 |
2,870 |
2,823 |
2,853 |
-0.59% |
29,000 |
| 2025/5/7 |
2,850 |
2,895 |
2,836 |
2,870 |
+0.70% |
37,800 |
| 2025/5/2 |
2,810 |
2,860 |
2,776 |
2,850 |
+1.42% |
27,100 |
| 2025/5/1 |
2,811 |
2,835 |
2,764 |
2,810 |
-0.71% |
35,900 |
| 2025/4/30 |
2,813 |
2,847 |
2,806 |
2,830 |
+0.14% |
22,100 |
| 2025/4/28 |
2,766 |
2,829 |
2,766 |
2,826 |
+1.40% |
18,600 |
| 2025/4/25 |
2,838 |
2,843 |
2,781 |
2,787 |
-1.45% |
37,200 |
| 2025/4/24 |
2,850 |
2,890 |
2,803 |
2,828 |
-1.43% |
55,600 |
| 2025/4/23 |
2,850 |
2,900 |
2,822 |
2,869 |
+1.34% |
36,200 |
| 2025/4/22 |
2,752 |
2,849 |
2,745 |
2,831 |
+1.98% |
57,600 |
| 2025/4/21 |
2,794 |
2,800 |
2,754 |
2,776 |
-0.68% |
36,200 |
| 2025/4/18 |
2,720 |
2,795 |
2,720 |
2,795 |
+3.52% |
48,800 |
| 2025/4/17 |
2,650 |
2,700 |
2,631 |
2,700 |
+0.60% |
43,400 |
| 2025/4/16 |
2,694 |
2,723 |
2,657 |
2,684 |
+0.52% |
40,900 |
| 2025/4/15 |
2,660 |
2,700 |
2,642 |
2,670 |
+0.41% |
27,200 |
| 2025/4/14 |
2,666 |
2,700 |
2,623 |
2,659 |
+1.64% |
44,100 |
| 2025/4/11 |
2,628 |
2,628 |
2,573 |
2,616 |
-0.65% |
27,500 |
| 2025/4/10 |
2,600 |
2,660 |
2,550 |
2,633 |
+4.94% |
39,700 |
| 2025/4/9 |
2,487 |
2,530 |
2,458 |
2,509 |
+0.52% |
42,400 |
| 2025/4/8 |
2,400 |
2,503 |
2,400 |
2,496 |
+6.12% |
35,900 |
| 2025/4/7 |
2,351 |
2,434 |
2,316 |
2,352 |
-7.40% |
62,000 |
| 2025/4/4 |
2,555 |
2,589 |
2,492 |
2,540 |
-2.50% |
90,400 |
| 2025/4/3 |
2,606 |
2,649 |
2,590 |
2,605 |
-0.95% |
60,300 |
| 2025/4/2 |
2,621 |
2,649 |
2,581 |
2,630 |
-0.75% |
32,200 |
| 2025/4/1 |
2,671 |
2,739 |
2,620 |
2,650 |
-0.64% |
54,600 |
| 2025/3/31 |
2,751 |
2,751 |
2,640 |
2,667 |
-3.82% |
49,100 |
| 2025/3/28 |
2,751 |
2,810 |
2,751 |
2,773 |
+0.29% |
63,100 |
| 2025/3/27 |
2,745 |
2,775 |
2,725 |
2,765 |
+0.55% |
22,900 |
| 2025/3/26 |
2,765 |
2,765 |
2,725 |
2,750 |
+0.36% |
9,000 |
| 2025/3/25 |
2,755 |
2,770 |
2,700 |
2,740 |
+1.29% |
44,600 |
| 2025/3/24 |
2,775 |
2,775 |
2,670 |
2,705 |
-0.73% |
28,800 |
| 2025/3/21 |
2,815 |
2,835 |
2,725 |
2,725 |
-1.45% |
265,100 |
| 2025/3/19 |
2,775 |
2,795 |
2,725 |
2,765 |
+0.55% |
57,600 |
| 2025/3/18 |
2,700 |
2,755 |
2,685 |
2,750 |
+2.04% |
58,600 |
| 2025/3/17 |
2,680 |
2,745 |
2,670 |
2,695 |
+1.70% |
75,600 |
| 2025/3/14 |
2,595 |
2,660 |
2,595 |
2,650 |
+2.12% |
23,700 |
| 2025/3/13 |
2,645 |
2,650 |
2,595 |
2,595 |
-0.95% |
13,500 |
| 2025/3/12 |
2,625 |
2,665 |
2,600 |
2,620 |
+0.58% |
24,400 |
| 2025/3/11 |
2,630 |
2,640 |
2,560 |
2,605 |
-1.70% |
21,800 |
| 2025/3/10 |
2,700 |
2,735 |
2,640 |
2,650 |
+0.00% |
29,900 |
| 2025/3/7 |
2,650 |
2,665 |
2,620 |
2,650 |
+0.00% |
32,100 |
| 2025/3/6 |
2,640 |
2,690 |
2,635 |
2,650 |
+0.38% |
28,400 |
| 2025/3/5 |
2,605 |
2,665 |
2,605 |
2,640 |
-0.38% |
29,500 |
| 2025/3/4 |
2,630 |
2,690 |
2,625 |
2,650 |
+0.76% |
36,400 |
| 2025/3/3 |
2,645 |
2,665 |
2,620 |
2,630 |
-0.57% |
39,000 |
| 2025/2/28 |
2,600 |
2,650 |
2,570 |
2,645 |
+1.73% |
33,400 |
| 2025/2/27 |
2,600 |
2,605 |
2,560 |
2,600 |
+0.00% |
19,300 |
| 2025/2/26 |
2,625 |
2,680 |
2,555 |
2,600 |
-0.95% |
41,000 |
| 2025/2/25 |
2,625 |
2,640 |
2,595 |
2,625 |
-0.76% |
47,700 |
| 2025/2/21 |
2,575 |
2,645 |
2,470 |
2,645 |
+1.34% |
104,000 |
| 2025/2/20 |
2,630 |
2,630 |
2,575 |
2,610 |
-2.06% |
49,900 |
| 2025/2/19 |
2,605 |
2,675 |
2,605 |
2,665 |
+0.57% |
28,200 |
| 2025/2/18 |
2,540 |
2,660 |
2,540 |
2,650 |
+2.71% |
20,600 |
| 2025/2/17 |
2,585 |
2,630 |
2,575 |
2,580 |
-2.09% |
11,100 |
| 2025/2/14 |
2,610 |
2,650 |
2,605 |
2,635 |
+0.96% |
5,400 |
| 2025/2/13 |
2,700 |
2,725 |
2,610 |
2,610 |
-3.69% |
14,500 |
| 2025/2/12 |
2,680 |
2,720 |
2,680 |
2,710 |
+0.56% |
19,300 |
| 2025/2/10 |
2,620 |
2,700 |
2,570 |
2,695 |
+0.19% |
59,700 |
| 2025/2/7 |
2,685 |
2,725 |
2,660 |
2,690 |
+0.75% |
16,500 |
| 2025/2/6 |
2,700 |
2,700 |
2,655 |
2,670 |
-1.11% |
19,000 |
| 2025/2/5 |
2,530 |
2,700 |
2,530 |
2,700 |
+6.09% |
60,500 |
| 2025/2/4 |
2,570 |
2,600 |
2,545 |
2,545 |
-0.97% |
5,800 |
| 2025/2/3 |
2,560 |
2,600 |
2,510 |
2,570 |
-0.77% |
25,400 |
| 2025/1/31 |
2,480 |
2,605 |
2,480 |
2,590 |
+4.23% |
37,500 |
| 2025/1/30 |
2,510 |
2,540 |
2,480 |
2,485 |
-1.00% |
17,100 |
| 2025/1/29 |
2,500 |
2,535 |
2,500 |
2,510 |
+0.40% |
13,200 |
| 2025/1/28 |
2,510 |
2,530 |
2,500 |
2,500 |
-0.79% |
12,700 |
| 2025/1/27 |
2,550 |
2,550 |
2,515 |
2,520 |
-1.18% |
7,100 |
| 2025/1/24 |
2,550 |
2,560 |
2,540 |
2,550 |
+0.20% |
7,300 |
| 2025/1/23 |
2,530 |
2,560 |
2,505 |
2,545 |
+0.99% |
22,600 |
| 2025/1/22 |
2,550 |
2,565 |
2,520 |
2,520 |
-0.79% |
6,100 |
| 2025/1/21 |
2,525 |
2,540 |
2,505 |
2,540 |
+0.59% |
8,700 |
| 2025/1/20 |
2,520 |
2,545 |
2,520 |
2,525 |
+0.00% |
4,400 |
| 2025/1/17 |
2,520 |
2,550 |
2,510 |
2,525 |
-1.17% |
4,400 |
| 2025/1/16 |
2,550 |
2,570 |
2,525 |
2,555 |
+0.20% |
5,800 |
|
