| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,090 |
3,100 |
3,080 |
3,080 |
+0.00% |
91,700 |
| 2025/7/11 |
3,055 |
3,100 |
3,045 |
3,080 |
+1.15% |
120,900 |
| 2025/7/10 |
3,035 |
3,050 |
3,025 |
3,045 |
+0.33% |
171,400 |
| 2025/7/9 |
3,010 |
3,055 |
3,010 |
3,035 |
+0.83% |
89,500 |
| 2025/7/8 |
3,020 |
3,025 |
2,989 |
3,010 |
+0.00% |
147,700 |
| 2025/7/7 |
3,015 |
3,020 |
2,994 |
3,010 |
+0.00% |
79,300 |
| 2025/7/4 |
2,980 |
3,015 |
2,965 |
3,010 |
+1.52% |
185,700 |
| 2025/7/3 |
2,985 |
2,985 |
2,932 |
2,965 |
-1.33% |
178,300 |
| 2025/7/2 |
2,962 |
3,015 |
2,962 |
3,005 |
+0.97% |
148,600 |
| 2025/7/1 |
2,954 |
2,983 |
2,954 |
2,976 |
+0.30% |
103,600 |
| 2025/6/30 |
2,963 |
2,981 |
2,958 |
2,967 |
+0.17% |
125,300 |
| 2025/6/27 |
2,959 |
2,980 |
2,945 |
2,962 |
+0.47% |
185,200 |
| 2025/6/26 |
2,933 |
2,958 |
2,926 |
2,948 |
+0.31% |
143,000 |
| 2025/6/25 |
2,948 |
2,955 |
2,926 |
2,939 |
-0.78% |
148,800 |
| 2025/6/24 |
2,988 |
2,997 |
2,955 |
2,962 |
-0.20% |
143,500 |
| 2025/6/23 |
2,972 |
2,977 |
2,942 |
2,968 |
-0.24% |
115,200 |
| 2025/6/20 |
2,988 |
3,010 |
2,975 |
2,975 |
-0.73% |
219,800 |
| 2025/6/19 |
2,992 |
3,015 |
2,976 |
2,997 |
+0.13% |
117,100 |
| 2025/6/18 |
2,992 |
3,005 |
2,976 |
2,993 |
+0.03% |
99,500 |
| 2025/6/17 |
2,993 |
3,005 |
2,973 |
2,992 |
-0.03% |
95,000 |
| 2025/6/16 |
2,994 |
3,010 |
2,992 |
2,993 |
+0.98% |
96,100 |
| 2025/6/13 |
2,970 |
2,977 |
2,952 |
2,964 |
-0.44% |
143,800 |
| 2025/6/12 |
2,976 |
2,988 |
2,966 |
2,977 |
+0.03% |
112,800 |
| 2025/6/11 |
2,977 |
2,988 |
2,963 |
2,976 |
+0.51% |
120,800 |
| 2025/6/10 |
2,991 |
3,000 |
2,955 |
2,961 |
-1.46% |
177,300 |
| 2025/6/9 |
3,055 |
3,055 |
3,005 |
3,005 |
-0.83% |
105,100 |
| 2025/6/6 |
3,000 |
3,035 |
3,000 |
3,030 |
+1.00% |
93,000 |
| 2025/6/5 |
2,968 |
3,020 |
2,960 |
3,000 |
+0.77% |
152,600 |
| 2025/6/4 |
2,955 |
2,984 |
2,942 |
2,977 |
+0.40% |
151,300 |
| 2025/6/3 |
2,987 |
2,995 |
2,950 |
2,965 |
-1.33% |
181,900 |
| 2025/6/2 |
2,995 |
3,010 |
2,975 |
3,005 |
+0.17% |
103,200 |
| 2025/5/30 |
2,991 |
3,020 |
2,970 |
3,000 |
+0.00% |
133,200 |
| 2025/5/29 |
2,989 |
3,000 |
2,983 |
3,000 |
+0.74% |
104,400 |
| 2025/5/28 |
3,000 |
3,010 |
2,975 |
2,978 |
-0.17% |
84,300 |
| 2025/5/27 |
2,987 |
2,997 |
2,975 |
2,983 |
-0.57% |
72,600 |
| 2025/5/26 |
2,993 |
3,015 |
2,993 |
3,000 |
+0.27% |
66,500 |
| 2025/5/23 |
2,980 |
3,020 |
2,962 |
2,992 |
+1.46% |
124,800 |
| 2025/5/22 |
2,951 |
2,973 |
2,931 |
2,949 |
-0.61% |
91,300 |
| 2025/5/21 |
2,985 |
2,996 |
2,967 |
2,967 |
+0.00% |
116,500 |
| 2025/5/20 |
3,005 |
3,030 |
2,951 |
2,967 |
-1.26% |
142,800 |
| 2025/5/19 |
2,980 |
3,030 |
2,972 |
3,005 |
+0.84% |
125,400 |
| 2025/5/16 |
2,979 |
2,992 |
2,964 |
2,980 |
+0.03% |
88,700 |
| 2025/5/15 |
3,000 |
3,030 |
2,974 |
2,979 |
-1.03% |
169,900 |
| 2025/5/14 |
3,005 |
3,025 |
2,985 |
3,010 |
-0.82% |
194,700 |
| 2025/5/13 |
3,060 |
3,085 |
3,020 |
3,035 |
-0.49% |
163,300 |
| 2025/5/12 |
2,963 |
3,090 |
2,963 |
3,050 |
+2.97% |
306,300 |
| 2025/5/9 |
2,889 |
3,000 |
2,854 |
2,962 |
+3.57% |
362,200 |
| 2025/5/8 |
2,849 |
2,861 |
2,822 |
2,860 |
+0.42% |
98,300 |
| 2025/5/7 |
2,798 |
2,860 |
2,796 |
2,848 |
+1.79% |
176,600 |
| 2025/5/2 |
2,796 |
2,817 |
2,776 |
2,798 |
+0.18% |
85,200 |
| 2025/5/1 |
2,780 |
2,804 |
2,756 |
2,793 |
+0.90% |
119,200 |
| 2025/4/30 |
2,787 |
2,787 |
2,744 |
2,768 |
-0.61% |
109,200 |
| 2025/4/28 |
2,745 |
2,790 |
2,742 |
2,785 |
+1.49% |
232,500 |
| 2025/4/25 |
2,737 |
2,761 |
2,733 |
2,744 |
+0.26% |
72,500 |
| 2025/4/24 |
2,759 |
2,771 |
2,733 |
2,737 |
-1.08% |
99,600 |
| 2025/4/23 |
2,771 |
2,791 |
2,758 |
2,767 |
+0.51% |
124,000 |
| 2025/4/22 |
2,730 |
2,753 |
2,725 |
2,753 |
+0.15% |
83,200 |
| 2025/4/21 |
2,752 |
2,761 |
2,734 |
2,749 |
-0.47% |
52,500 |
| 2025/4/18 |
2,698 |
2,778 |
2,694 |
2,762 |
+2.68% |
97,000 |
| 2025/4/17 |
2,681 |
2,696 |
2,670 |
2,690 |
-0.44% |
85,800 |
| 2025/4/16 |
2,688 |
2,706 |
2,675 |
2,702 |
-0.26% |
110,500 |
| 2025/4/15 |
2,760 |
2,760 |
2,709 |
2,709 |
-1.31% |
87,900 |
| 2025/4/14 |
2,763 |
2,770 |
2,739 |
2,745 |
+0.40% |
116,300 |
| 2025/4/11 |
2,684 |
2,748 |
2,662 |
2,734 |
+0.00% |
136,600 |
| 2025/4/10 |
2,728 |
2,749 |
2,689 |
2,734 |
+3.56% |
190,700 |
| 2025/4/9 |
2,654 |
2,672 |
2,612 |
2,640 |
-1.38% |
181,700 |
| 2025/4/8 |
2,663 |
2,689 |
2,620 |
2,677 |
+3.76% |
255,400 |
| 2025/4/7 |
2,536 |
2,628 |
2,476 |
2,580 |
-3.95% |
263,200 |
| 2025/4/4 |
2,666 |
2,688 |
2,644 |
2,686 |
-0.89% |
188,800 |
| 2025/4/3 |
2,685 |
2,716 |
2,674 |
2,710 |
-0.48% |
139,200 |
| 2025/4/2 |
2,767 |
2,774 |
2,723 |
2,723 |
-1.66% |
132,200 |
| 2025/4/1 |
2,793 |
2,815 |
2,769 |
2,769 |
+0.22% |
126,600 |
| 2025/3/31 |
2,800 |
2,814 |
2,759 |
2,763 |
-2.78% |
169,200 |
| 2025/3/28 |
2,865 |
2,877 |
2,835 |
2,842 |
-2.57% |
131,900 |
| 2025/3/27 |
2,882 |
2,922 |
2,881 |
2,917 |
+0.41% |
151,100 |
| 2025/3/26 |
2,876 |
2,915 |
2,866 |
2,905 |
+1.75% |
199,500 |
| 2025/3/25 |
2,835 |
2,867 |
2,830 |
2,855 |
+0.67% |
78,100 |
| 2025/3/24 |
2,840 |
2,935 |
2,801 |
2,836 |
+0.53% |
203,500 |
| 2025/3/21 |
2,830 |
2,859 |
2,821 |
2,821 |
-1.19% |
327,700 |
| 2025/3/19 |
2,845 |
2,869 |
2,842 |
2,855 |
+0.81% |
94,700 |
| 2025/3/18 |
2,822 |
2,844 |
2,816 |
2,832 |
+0.39% |
123,700 |
| 2025/3/17 |
2,829 |
2,849 |
2,820 |
2,821 |
-0.56% |
99,200 |
| 2025/3/14 |
2,824 |
2,858 |
2,810 |
2,837 |
-0.63% |
153,000 |
| 2025/3/13 |
2,835 |
2,865 |
2,826 |
2,855 |
+0.11% |
150,600 |
| 2025/3/12 |
2,873 |
2,902 |
2,840 |
2,852 |
+0.21% |
243,300 |
| 2025/3/11 |
2,832 |
2,846 |
2,809 |
2,846 |
+1.07% |
170,000 |
| 2025/3/10 |
2,857 |
2,860 |
2,809 |
2,816 |
-1.40% |
100,400 |
| 2025/3/7 |
2,839 |
2,876 |
2,815 |
2,856 |
+0.07% |
131,200 |
| 2025/3/6 |
2,833 |
2,859 |
2,830 |
2,854 |
+1.46% |
116,900 |
| 2025/3/5 |
2,816 |
2,837 |
2,798 |
2,813 |
+1.22% |
118,800 |
| 2025/3/4 |
2,819 |
2,824 |
2,772 |
2,779 |
-0.25% |
115,900 |
| 2025/3/3 |
2,754 |
2,790 |
2,751 |
2,786 |
+1.46% |
85,100 |
| 2025/2/28 |
2,757 |
2,763 |
2,731 |
2,746 |
-0.40% |
121,400 |
| 2025/2/27 |
2,717 |
2,758 |
2,711 |
2,757 |
+1.47% |
108,300 |
| 2025/2/26 |
2,721 |
2,726 |
2,700 |
2,717 |
-0.84% |
122,000 |
| 2025/2/25 |
2,736 |
2,744 |
2,714 |
2,740 |
+0.15% |
108,800 |
| 2025/2/21 |
2,738 |
2,755 |
2,724 |
2,736 |
+0.51% |
125,200 |
| 2025/2/20 |
2,750 |
2,752 |
2,713 |
2,722 |
-1.84% |
152,200 |
| 2025/2/19 |
2,800 |
2,803 |
2,758 |
2,773 |
+0.00% |
100,900 |
| 2025/2/18 |
2,774 |
2,790 |
2,768 |
2,773 |
-0.43% |
84,000 |
| 2025/2/17 |
2,767 |
2,803 |
2,767 |
2,785 |
+0.72% |
119,300 |
| 2025/2/14 |
2,797 |
2,797 |
2,758 |
2,765 |
-1.53% |
128,700 |
| 2025/2/13 |
2,813 |
2,827 |
2,798 |
2,808 |
+1.52% |
118,100 |
| 2025/2/12 |
2,880 |
2,899 |
2,766 |
2,766 |
-3.96% |
211,100 |
| 2025/2/10 |
2,874 |
2,905 |
2,874 |
2,880 |
+0.77% |
130,100 |
| 2025/2/7 |
2,825 |
2,863 |
2,795 |
2,858 |
+1.17% |
177,800 |
| 2025/2/6 |
2,803 |
2,854 |
2,766 |
2,825 |
+1.95% |
241,900 |
| 2025/2/5 |
2,717 |
2,786 |
2,700 |
2,771 |
+2.78% |
258,700 |
| 2025/2/4 |
2,729 |
2,754 |
2,689 |
2,696 |
+0.00% |
171,000 |
| 2025/2/3 |
2,683 |
2,710 |
2,659 |
2,696 |
-0.55% |
214,900 |
| 2025/1/31 |
2,700 |
2,722 |
2,681 |
2,711 |
+0.56% |
133,400 |
| 2025/1/30 |
2,672 |
2,700 |
2,665 |
2,696 |
+0.86% |
129,300 |
| 2025/1/29 |
2,678 |
2,692 |
2,672 |
2,673 |
-0.19% |
111,200 |
| 2025/1/28 |
2,667 |
2,688 |
2,666 |
2,678 |
+0.41% |
83,500 |
| 2025/1/27 |
2,665 |
2,671 |
2,653 |
2,667 |
+0.45% |
71,100 |
| 2025/1/24 |
2,674 |
2,680 |
2,654 |
2,655 |
+0.11% |
71,900 |
| 2025/1/23 |
2,640 |
2,659 |
2,633 |
2,652 |
+0.11% |
104,400 |
| 2025/1/22 |
2,649 |
2,656 |
2,641 |
2,649 |
+0.15% |
81,900 |
| 2025/1/21 |
2,655 |
2,663 |
2,637 |
2,645 |
+0.38% |
73,500 |
| 2025/1/20 |
2,645 |
2,655 |
2,635 |
2,635 |
+0.04% |
73,400 |
| 2025/1/17 |
2,626 |
2,638 |
2,611 |
2,634 |
-0.57% |
97,100 |
| 2025/1/16 |
2,655 |
2,669 |
2,649 |
2,649 |
-0.23% |
89,000 |
| 2025/1/15 |
2,635 |
2,666 |
2,630 |
2,655 |
+0.38% |
110,800 |
|
