| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,965 |
4,050 |
3,960 |
4,025 |
+2.16% |
51,000 |
| 2025/7/11 |
4,000 |
4,075 |
3,920 |
3,940 |
-3.31% |
88,700 |
| 2025/7/10 |
4,120 |
4,130 |
4,020 |
4,075 |
+0.49% |
68,600 |
| 2025/7/9 |
3,970 |
4,080 |
3,945 |
4,055 |
+1.50% |
101,100 |
| 2025/7/8 |
3,765 |
4,035 |
3,765 |
3,995 |
+7.54% |
235,200 |
| 2025/7/7 |
3,670 |
3,780 |
3,670 |
3,715 |
+0.41% |
45,600 |
| 2025/7/4 |
3,680 |
3,790 |
3,680 |
3,700 |
+0.54% |
62,600 |
| 2025/7/3 |
3,710 |
3,760 |
3,655 |
3,680 |
-1.21% |
60,700 |
| 2025/7/2 |
3,830 |
3,840 |
3,705 |
3,725 |
-3.87% |
117,200 |
| 2025/7/1 |
3,875 |
3,950 |
3,875 |
3,875 |
+0.26% |
48,300 |
| 2025/6/30 |
3,940 |
3,950 |
3,860 |
3,865 |
-0.90% |
100,400 |
| 2025/6/27 |
3,845 |
3,920 |
3,805 |
3,900 |
+2.90% |
74,900 |
| 2025/6/26 |
3,805 |
3,855 |
3,780 |
3,790 |
-0.92% |
67,200 |
| 2025/6/25 |
3,900 |
3,900 |
3,795 |
3,825 |
-2.05% |
114,200 |
| 2025/6/24 |
3,920 |
3,950 |
3,875 |
3,905 |
+1.43% |
99,700 |
| 2025/6/23 |
3,755 |
3,890 |
3,720 |
3,850 |
+2.12% |
88,000 |
| 2025/6/20 |
3,795 |
3,820 |
3,750 |
3,770 |
-0.66% |
53,900 |
| 2025/6/19 |
3,750 |
3,795 |
3,730 |
3,795 |
+0.93% |
48,300 |
| 2025/6/18 |
3,660 |
3,805 |
3,660 |
3,760 |
+1.90% |
97,700 |
| 2025/6/17 |
3,730 |
3,750 |
3,645 |
3,690 |
+0.27% |
73,900 |
| 2025/6/16 |
3,625 |
3,685 |
3,605 |
3,680 |
+1.52% |
60,200 |
| 2025/6/13 |
3,635 |
3,660 |
3,600 |
3,625 |
-0.96% |
65,500 |
| 2025/6/12 |
3,540 |
3,665 |
3,515 |
3,660 |
+4.27% |
112,400 |
| 2025/6/11 |
3,485 |
3,525 |
3,435 |
3,510 |
+1.89% |
80,400 |
| 2025/6/10 |
3,450 |
3,480 |
3,410 |
3,445 |
+0.29% |
69,600 |
| 2025/6/9 |
3,465 |
3,565 |
3,395 |
3,435 |
+0.29% |
120,400 |
| 2025/6/6 |
3,270 |
3,435 |
3,225 |
3,425 |
+7.37% |
172,700 |
| 2025/6/5 |
3,240 |
3,240 |
3,180 |
3,190 |
-0.78% |
50,600 |
| 2025/6/4 |
3,190 |
3,265 |
3,155 |
3,215 |
-0.46% |
97,300 |
| 2025/6/3 |
3,325 |
3,350 |
3,195 |
3,230 |
-1.37% |
124,000 |
| 2025/6/2 |
3,345 |
3,370 |
3,245 |
3,275 |
-3.25% |
90,900 |
| 2025/5/30 |
3,310 |
3,395 |
3,285 |
3,385 |
+2.27% |
88,300 |
| 2025/5/29 |
3,300 |
3,315 |
3,245 |
3,310 |
+1.07% |
46,500 |
| 2025/5/28 |
3,320 |
3,335 |
3,265 |
3,275 |
-1.36% |
76,000 |
| 2025/5/27 |
3,320 |
3,350 |
3,290 |
3,320 |
+0.91% |
71,700 |
| 2025/5/26 |
3,235 |
3,315 |
3,165 |
3,290 |
+3.95% |
137,100 |
| 2025/5/23 |
3,150 |
3,295 |
3,130 |
3,165 |
+0.64% |
190,000 |
| 2025/5/22 |
3,095 |
3,160 |
3,075 |
3,145 |
+0.32% |
63,800 |
| 2025/5/21 |
3,180 |
3,190 |
3,055 |
3,135 |
+0.16% |
96,700 |
| 2025/5/20 |
3,095 |
3,145 |
3,015 |
3,130 |
+1.13% |
123,000 |
| 2025/5/19 |
3,045 |
3,130 |
3,045 |
3,095 |
+1.64% |
76,700 |
| 2025/5/16 |
3,005 |
3,115 |
2,988 |
3,045 |
+0.66% |
99,200 |
| 2025/5/15 |
3,125 |
3,165 |
3,000 |
3,025 |
-3.04% |
115,800 |
| 2025/5/14 |
3,200 |
3,220 |
3,085 |
3,120 |
-2.80% |
150,600 |
| 2025/5/13 |
3,185 |
3,245 |
2,901 |
3,210 |
+10.92% |
502,000 |
| 2025/5/12 |
2,897 |
2,912 |
2,866 |
2,894 |
-0.14% |
102,000 |
| 2025/5/9 |
2,900 |
2,908 |
2,838 |
2,898 |
+0.42% |
74,300 |
| 2025/5/8 |
2,890 |
2,919 |
2,865 |
2,886 |
+0.07% |
105,300 |
| 2025/5/7 |
2,855 |
2,910 |
2,820 |
2,884 |
+1.51% |
103,600 |
| 2025/5/2 |
2,800 |
2,876 |
2,781 |
2,841 |
+0.14% |
99,600 |
| 2025/5/1 |
2,806 |
2,848 |
2,789 |
2,837 |
+1.68% |
58,200 |
| 2025/4/30 |
2,686 |
2,823 |
2,685 |
2,790 |
+4.73% |
80,700 |
| 2025/4/28 |
2,648 |
2,683 |
2,610 |
2,664 |
+0.38% |
37,900 |
| 2025/4/25 |
2,723 |
2,723 |
2,648 |
2,654 |
-2.86% |
104,900 |
| 2025/4/24 |
2,735 |
2,768 |
2,691 |
2,732 |
-1.90% |
85,800 |
| 2025/4/23 |
2,853 |
2,903 |
2,783 |
2,785 |
-1.94% |
131,800 |
| 2025/4/22 |
2,815 |
2,857 |
2,810 |
2,840 |
+0.42% |
72,500 |
| 2025/4/21 |
2,811 |
2,835 |
2,766 |
2,828 |
+0.57% |
60,400 |
| 2025/4/18 |
2,778 |
2,827 |
2,767 |
2,812 |
+0.57% |
70,800 |
| 2025/4/17 |
2,740 |
2,804 |
2,713 |
2,796 |
+1.82% |
64,500 |
| 2025/4/16 |
2,760 |
2,781 |
2,710 |
2,746 |
-0.51% |
54,900 |
| 2025/4/15 |
2,662 |
2,779 |
2,640 |
2,760 |
+1.96% |
93,000 |
| 2025/4/14 |
2,619 |
2,739 |
2,615 |
2,707 |
+1.42% |
81,900 |
| 2025/4/11 |
2,669 |
2,678 |
2,542 |
2,669 |
-1.84% |
110,300 |
| 2025/4/10 |
2,679 |
2,719 |
2,600 |
2,719 |
+3.42% |
145,700 |
| 2025/4/9 |
2,538 |
2,666 |
2,501 |
2,629 |
+5.37% |
166,000 |
| 2025/4/8 |
2,482 |
2,550 |
2,440 |
2,495 |
+6.94% |
153,300 |
| 2025/4/7 |
2,313 |
2,444 |
2,276 |
2,333 |
-5.28% |
199,400 |
| 2025/4/4 |
2,450 |
2,500 |
2,382 |
2,463 |
-3.41% |
250,800 |
| 2025/4/3 |
2,500 |
2,561 |
2,459 |
2,550 |
-2.30% |
145,300 |
| 2025/4/2 |
2,689 |
2,719 |
2,609 |
2,610 |
-2.72% |
110,000 |
| 2025/4/1 |
2,714 |
2,730 |
2,680 |
2,683 |
+0.30% |
106,500 |
| 2025/3/31 |
2,678 |
2,696 |
2,633 |
2,675 |
-1.36% |
71,600 |
| 2025/3/28 |
2,695 |
2,740 |
2,683 |
2,712 |
-0.22% |
89,800 |
| 2025/3/27 |
2,693 |
2,754 |
2,686 |
2,718 |
+0.00% |
40,800 |
| 2025/3/26 |
2,686 |
2,767 |
2,685 |
2,718 |
+1.65% |
63,600 |
| 2025/3/25 |
2,680 |
2,727 |
2,642 |
2,674 |
-0.56% |
90,800 |
| 2025/3/24 |
2,709 |
2,759 |
2,689 |
2,689 |
-0.85% |
48,800 |
| 2025/3/21 |
2,776 |
2,798 |
2,698 |
2,712 |
-4.74% |
126,400 |
| 2025/3/19 |
2,740 |
2,858 |
2,718 |
2,847 |
+5.80% |
142,800 |
| 2025/3/18 |
2,792 |
2,818 |
2,690 |
2,691 |
-3.03% |
139,200 |
| 2025/3/17 |
2,688 |
2,775 |
2,664 |
2,775 |
+4.32% |
100,300 |
| 2025/3/14 |
2,622 |
2,701 |
2,597 |
2,660 |
+1.41% |
71,100 |
| 2025/3/13 |
2,631 |
2,687 |
2,581 |
2,623 |
-0.76% |
117,200 |
| 2025/3/12 |
2,582 |
2,734 |
2,570 |
2,643 |
+3.16% |
185,100 |
| 2025/3/11 |
2,471 |
2,588 |
2,460 |
2,562 |
+0.91% |
103,300 |
| 2025/3/10 |
2,462 |
2,568 |
2,444 |
2,539 |
+2.13% |
106,300 |
| 2025/3/7 |
2,448 |
2,546 |
2,438 |
2,486 |
+1.51% |
113,100 |
| 2025/3/6 |
2,440 |
2,476 |
2,393 |
2,449 |
+0.20% |
72,100 |
| 2025/3/5 |
2,460 |
2,501 |
2,423 |
2,444 |
-0.69% |
83,200 |
| 2025/3/4 |
2,356 |
2,479 |
2,310 |
2,461 |
+4.10% |
101,500 |
| 2025/3/3 |
2,327 |
2,422 |
2,293 |
2,364 |
+0.00% |
84,200 |
| 2025/2/28 |
2,261 |
2,405 |
2,260 |
2,364 |
+2.78% |
132,800 |
| 2025/2/27 |
2,316 |
2,324 |
2,278 |
2,300 |
-0.52% |
54,000 |
| 2025/2/26 |
2,274 |
2,332 |
2,233 |
2,312 |
+1.67% |
65,200 |
| 2025/2/25 |
2,205 |
2,311 |
2,203 |
2,274 |
-0.44% |
88,300 |
| 2025/2/21 |
2,374 |
2,385 |
2,278 |
2,284 |
-5.03% |
160,300 |
| 2025/2/20 |
2,468 |
2,472 |
2,381 |
2,405 |
-4.37% |
154,500 |
| 2025/2/19 |
2,553 |
2,555 |
2,485 |
2,515 |
-0.67% |
153,900 |
| 2025/2/18 |
2,439 |
2,567 |
2,439 |
2,532 |
+4.20% |
132,700 |
| 2025/2/17 |
2,478 |
2,502 |
2,402 |
2,430 |
-2.61% |
103,200 |
| 2025/2/14 |
2,576 |
2,611 |
2,492 |
2,495 |
-2.92% |
142,100 |
| 2025/2/13 |
2,490 |
2,595 |
2,322 |
2,570 |
-1.46% |
438,100 |
| 2025/2/12 |
2,555 |
2,622 |
2,555 |
2,608 |
+2.07% |
177,200 |
| 2025/2/10 |
2,498 |
2,555 |
2,462 |
2,555 |
+0.87% |
79,300 |
| 2025/2/7 |
2,588 |
2,615 |
2,528 |
2,533 |
-0.86% |
84,700 |
| 2025/2/6 |
2,571 |
2,581 |
2,521 |
2,555 |
+0.35% |
83,700 |
| 2025/2/5 |
2,548 |
2,573 |
2,525 |
2,546 |
-0.78% |
57,300 |
| 2025/2/4 |
2,669 |
2,704 |
2,566 |
2,566 |
-2.99% |
89,600 |
| 2025/2/3 |
2,667 |
2,689 |
2,598 |
2,645 |
-2.65% |
86,100 |
| 2025/1/31 |
2,691 |
2,743 |
2,691 |
2,717 |
+0.11% |
41,700 |
| 2025/1/30 |
2,698 |
2,754 |
2,683 |
2,714 |
+0.59% |
44,700 |
| 2025/1/29 |
2,657 |
2,720 |
2,631 |
2,698 |
-0.33% |
83,800 |
| 2025/1/28 |
2,611 |
2,713 |
2,588 |
2,707 |
+4.68% |
109,100 |
| 2025/1/27 |
2,590 |
2,616 |
2,520 |
2,586 |
-0.15% |
86,900 |
| 2025/1/24 |
2,584 |
2,599 |
2,544 |
2,590 |
+0.31% |
53,400 |
| 2025/1/23 |
2,573 |
2,611 |
2,543 |
2,582 |
-0.08% |
73,600 |
| 2025/1/22 |
2,558 |
2,585 |
2,504 |
2,584 |
+2.22% |
81,100 |
| 2025/1/21 |
2,484 |
2,548 |
2,470 |
2,528 |
+3.52% |
70,400 |
| 2025/1/20 |
2,499 |
2,499 |
2,442 |
2,442 |
-2.05% |
60,600 |
| 2025/1/17 |
2,469 |
2,515 |
2,435 |
2,493 |
+0.73% |
114,800 |
| 2025/1/16 |
2,472 |
2,521 |
2,433 |
2,475 |
+3.30% |
138,300 |
| 2025/1/15 |
2,461 |
2,471 |
2,393 |
2,396 |
-0.62% |
80,100 |
|
