| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,890 |
3,920 |
3,845 |
3,910 |
+0.90% |
95,700 |
| 2025/7/11 |
3,890 |
3,930 |
3,870 |
3,875 |
-0.77% |
61,500 |
| 2025/7/10 |
3,900 |
3,920 |
3,870 |
3,905 |
+0.90% |
64,100 |
| 2025/7/9 |
3,855 |
3,885 |
3,840 |
3,870 |
+0.39% |
40,800 |
| 2025/7/8 |
3,785 |
3,860 |
3,775 |
3,855 |
+1.72% |
85,100 |
| 2025/7/7 |
3,810 |
3,810 |
3,760 |
3,790 |
-0.39% |
48,000 |
| 2025/7/4 |
3,755 |
3,815 |
3,745 |
3,805 |
+1.60% |
61,000 |
| 2025/7/3 |
3,810 |
3,810 |
3,690 |
3,745 |
-1.96% |
145,900 |
| 2025/7/2 |
3,780 |
3,830 |
3,765 |
3,820 |
-0.13% |
67,600 |
| 2025/7/1 |
3,870 |
3,880 |
3,805 |
3,825 |
-1.16% |
94,100 |
| 2025/6/30 |
3,910 |
3,940 |
3,865 |
3,870 |
-0.13% |
105,300 |
| 2025/6/27 |
3,855 |
3,910 |
3,835 |
3,875 |
+1.04% |
98,500 |
| 2025/6/26 |
3,875 |
3,885 |
3,795 |
3,835 |
-0.52% |
100,800 |
| 2025/6/25 |
3,850 |
3,895 |
3,825 |
3,855 |
+0.13% |
94,100 |
| 2025/6/24 |
3,850 |
3,870 |
3,800 |
3,850 |
+0.79% |
74,600 |
| 2025/6/23 |
3,770 |
3,845 |
3,755 |
3,820 |
+0.13% |
57,200 |
| 2025/6/20 |
3,865 |
3,925 |
3,800 |
3,815 |
-0.65% |
187,300 |
| 2025/6/19 |
3,780 |
3,880 |
3,760 |
3,840 |
+1.86% |
70,300 |
| 2025/6/18 |
3,750 |
3,835 |
3,720 |
3,770 |
+1.48% |
92,000 |
| 2025/6/17 |
3,710 |
3,740 |
3,675 |
3,715 |
+0.81% |
77,200 |
| 2025/6/16 |
3,680 |
3,725 |
3,640 |
3,685 |
+1.38% |
66,000 |
| 2025/6/13 |
3,665 |
3,665 |
3,570 |
3,635 |
-0.27% |
113,900 |
| 2025/6/12 |
3,610 |
3,665 |
3,600 |
3,645 |
+0.28% |
54,500 |
| 2025/6/11 |
3,630 |
3,680 |
3,590 |
3,635 |
+0.28% |
61,400 |
| 2025/6/10 |
3,665 |
3,695 |
3,625 |
3,625 |
-1.23% |
71,700 |
| 2025/6/9 |
3,740 |
3,790 |
3,660 |
3,670 |
-0.54% |
99,000 |
| 2025/6/6 |
3,560 |
3,750 |
3,560 |
3,690 |
+4.09% |
120,600 |
| 2025/6/5 |
3,580 |
3,625 |
3,545 |
3,545 |
-0.98% |
62,000 |
| 2025/6/4 |
3,560 |
3,610 |
3,560 |
3,580 |
+0.14% |
58,400 |
| 2025/6/3 |
3,660 |
3,660 |
3,565 |
3,575 |
-2.19% |
80,800 |
| 2025/6/2 |
3,640 |
3,685 |
3,625 |
3,655 |
+0.41% |
63,700 |
| 2025/5/30 |
3,600 |
3,655 |
3,590 |
3,640 |
+1.11% |
69,300 |
| 2025/5/29 |
3,570 |
3,625 |
3,570 |
3,600 |
+0.98% |
47,500 |
| 2025/5/28 |
3,620 |
3,630 |
3,560 |
3,565 |
-0.70% |
70,800 |
| 2025/5/27 |
3,605 |
3,625 |
3,570 |
3,590 |
+0.28% |
77,300 |
| 2025/5/26 |
3,520 |
3,615 |
3,505 |
3,580 |
+2.58% |
117,700 |
| 2025/5/23 |
3,425 |
3,505 |
3,410 |
3,490 |
+2.80% |
91,600 |
| 2025/5/22 |
3,390 |
3,445 |
3,350 |
3,395 |
-0.88% |
131,900 |
| 2025/5/21 |
3,480 |
3,515 |
3,420 |
3,425 |
+0.44% |
93,800 |
| 2025/5/20 |
3,480 |
3,505 |
3,385 |
3,410 |
-2.43% |
116,500 |
| 2025/5/19 |
3,425 |
3,545 |
3,400 |
3,495 |
+3.25% |
172,000 |
| 2025/5/16 |
3,365 |
3,425 |
3,295 |
3,385 |
+0.45% |
135,300 |
| 2025/5/15 |
3,375 |
3,400 |
3,310 |
3,370 |
-1.89% |
125,500 |
| 2025/5/14 |
3,230 |
3,465 |
3,225 |
3,435 |
+4.09% |
351,200 |
| 2025/5/13 |
3,405 |
3,415 |
3,295 |
3,300 |
-1.20% |
213,900 |
| 2025/5/12 |
3,445 |
3,445 |
3,290 |
3,340 |
+5.53% |
371,400 |
| 2025/5/9 |
3,140 |
3,185 |
3,110 |
3,165 |
+1.61% |
69,500 |
| 2025/5/8 |
3,165 |
3,180 |
3,095 |
3,115 |
-0.95% |
48,800 |
| 2025/5/7 |
3,140 |
3,220 |
3,115 |
3,145 |
+0.48% |
176,500 |
| 2025/5/2 |
3,180 |
3,205 |
3,095 |
3,130 |
-1.73% |
52,500 |
| 2025/5/1 |
3,245 |
3,245 |
3,185 |
3,185 |
-2.00% |
63,500 |
| 2025/4/30 |
3,160 |
3,260 |
3,145 |
3,250 |
+2.20% |
100,800 |
| 2025/4/28 |
3,140 |
3,230 |
3,135 |
3,180 |
+2.09% |
100,400 |
| 2025/4/25 |
3,085 |
3,160 |
3,085 |
3,115 |
+0.97% |
64,700 |
| 2025/4/24 |
3,105 |
3,150 |
3,070 |
3,085 |
-0.48% |
52,800 |
| 2025/4/23 |
3,125 |
3,170 |
3,100 |
3,100 |
-0.48% |
75,300 |
| 2025/4/22 |
2,946 |
3,125 |
2,946 |
3,115 |
+5.45% |
211,300 |
| 2025/4/21 |
2,922 |
2,973 |
2,910 |
2,954 |
+0.37% |
76,200 |
| 2025/4/18 |
2,870 |
2,950 |
2,864 |
2,943 |
+3.44% |
56,200 |
| 2025/4/17 |
2,831 |
2,847 |
2,818 |
2,845 |
+0.42% |
32,400 |
| 2025/4/16 |
2,859 |
2,860 |
2,808 |
2,833 |
+0.14% |
48,000 |
| 2025/4/15 |
2,859 |
2,874 |
2,829 |
2,829 |
-0.18% |
30,300 |
| 2025/4/14 |
2,853 |
2,860 |
2,820 |
2,834 |
+0.53% |
36,000 |
| 2025/4/11 |
2,755 |
2,827 |
2,696 |
2,819 |
+0.71% |
86,000 |
| 2025/4/10 |
2,804 |
2,804 |
2,739 |
2,799 |
+6.71% |
90,300 |
| 2025/4/9 |
2,654 |
2,663 |
2,541 |
2,623 |
-2.85% |
155,100 |
| 2025/4/8 |
2,626 |
2,710 |
2,626 |
2,700 |
+9.67% |
115,900 |
| 2025/4/7 |
2,439 |
2,530 |
2,435 |
2,462 |
-9.15% |
184,900 |
| 2025/4/4 |
2,738 |
2,750 |
2,636 |
2,710 |
-4.31% |
255,300 |
| 2025/4/3 |
2,775 |
2,854 |
2,772 |
2,832 |
-3.18% |
132,700 |
| 2025/4/2 |
2,925 |
2,926 |
2,877 |
2,925 |
+0.00% |
119,200 |
| 2025/4/1 |
2,940 |
2,991 |
2,920 |
2,925 |
+0.86% |
90,500 |
| 2025/3/31 |
2,947 |
2,951 |
2,891 |
2,900 |
-3.14% |
179,500 |
| 2025/3/28 |
2,971 |
3,005 |
2,953 |
2,994 |
-2.16% |
162,700 |
| 2025/3/27 |
3,035 |
3,060 |
3,010 |
3,060 |
-0.16% |
89,100 |
| 2025/3/26 |
3,050 |
3,075 |
3,020 |
3,065 |
+0.66% |
116,500 |
| 2025/3/25 |
3,035 |
3,060 |
2,995 |
3,045 |
+0.33% |
97,800 |
| 2025/3/24 |
3,075 |
3,105 |
3,030 |
3,035 |
-0.33% |
121,800 |
| 2025/3/21 |
3,035 |
3,085 |
3,035 |
3,045 |
-0.16% |
61,300 |
| 2025/3/19 |
3,010 |
3,075 |
3,000 |
3,050 |
+1.33% |
71,600 |
| 2025/3/18 |
3,000 |
3,090 |
2,996 |
3,010 |
+1.14% |
177,900 |
| 2025/3/17 |
2,983 |
2,994 |
2,943 |
2,976 |
+1.22% |
136,300 |
| 2025/3/14 |
2,940 |
2,970 |
2,920 |
2,940 |
-0.03% |
135,800 |
| 2025/3/13 |
2,992 |
2,992 |
2,929 |
2,941 |
-1.47% |
101,300 |
| 2025/3/12 |
2,960 |
2,993 |
2,912 |
2,985 |
+1.98% |
96,900 |
| 2025/3/11 |
2,925 |
2,950 |
2,861 |
2,927 |
-1.45% |
177,300 |
| 2025/3/10 |
3,035 |
3,035 |
2,963 |
2,970 |
-0.60% |
86,700 |
| 2025/3/7 |
2,956 |
2,991 |
2,911 |
2,988 |
-1.06% |
124,000 |
| 2025/3/6 |
3,040 |
3,050 |
2,995 |
3,020 |
+0.33% |
94,100 |
| 2025/3/5 |
3,015 |
3,040 |
2,997 |
3,010 |
+0.00% |
41,400 |
| 2025/3/4 |
3,050 |
3,055 |
2,985 |
3,010 |
-1.63% |
72,400 |
| 2025/3/3 |
3,025 |
3,075 |
3,020 |
3,060 |
+1.49% |
62,100 |
| 2025/2/28 |
3,045 |
3,045 |
2,987 |
3,015 |
-1.15% |
167,800 |
| 2025/2/27 |
3,025 |
3,060 |
3,000 |
3,050 |
+0.00% |
62,900 |
| 2025/2/26 |
3,040 |
3,070 |
2,990 |
3,050 |
+0.49% |
83,200 |
| 2025/2/25 |
2,977 |
3,070 |
2,968 |
3,035 |
+0.50% |
103,700 |
| 2025/2/21 |
3,025 |
3,065 |
2,998 |
3,020 |
-1.47% |
131,500 |
| 2025/2/20 |
3,100 |
3,100 |
3,030 |
3,065 |
-1.92% |
76,200 |
| 2025/2/19 |
3,150 |
3,180 |
3,125 |
3,125 |
+0.32% |
79,600 |
| 2025/2/18 |
3,125 |
3,135 |
3,045 |
3,115 |
+0.97% |
93,800 |
| 2025/2/17 |
3,080 |
3,155 |
3,065 |
3,085 |
-4.19% |
181,200 |
| 2025/2/14 |
3,280 |
3,295 |
3,055 |
3,220 |
+15.00% |
520,000 |
| 2025/2/13 |
2,789 |
2,800 |
2,760 |
2,800 |
+0.86% |
95,600 |
| 2025/2/12 |
2,776 |
2,793 |
2,752 |
2,776 |
+1.54% |
104,700 |
| 2025/2/10 |
2,714 |
2,749 |
2,691 |
2,734 |
+1.45% |
92,700 |
| 2025/2/7 |
2,705 |
2,715 |
2,653 |
2,695 |
-0.07% |
60,700 |
| 2025/2/6 |
2,671 |
2,717 |
2,660 |
2,697 |
+0.97% |
41,400 |
| 2025/2/5 |
2,700 |
2,724 |
2,650 |
2,671 |
+0.07% |
61,600 |
| 2025/2/4 |
2,704 |
2,728 |
2,654 |
2,669 |
-0.74% |
85,600 |
| 2025/2/3 |
2,700 |
2,700 |
2,665 |
2,689 |
-0.81% |
55,500 |
| 2025/1/31 |
2,718 |
2,736 |
2,688 |
2,711 |
-0.70% |
52,700 |
| 2025/1/30 |
2,697 |
2,735 |
2,692 |
2,730 |
+0.07% |
45,800 |
| 2025/1/29 |
2,700 |
2,753 |
2,698 |
2,728 |
+2.25% |
97,700 |
| 2025/1/28 |
2,615 |
2,712 |
2,615 |
2,668 |
+1.06% |
72,000 |
| 2025/1/27 |
2,600 |
2,649 |
2,598 |
2,640 |
+1.85% |
50,700 |
| 2025/1/24 |
2,593 |
2,600 |
2,569 |
2,592 |
+0.82% |
51,900 |
| 2025/1/23 |
2,585 |
2,594 |
2,561 |
2,571 |
-0.54% |
47,200 |
| 2025/1/22 |
2,592 |
2,622 |
2,580 |
2,585 |
+0.43% |
31,300 |
| 2025/1/21 |
2,593 |
2,593 |
2,561 |
2,574 |
+0.16% |
36,100 |
| 2025/1/20 |
2,573 |
2,589 |
2,560 |
2,570 |
-1.04% |
32,100 |
| 2025/1/17 |
2,546 |
2,611 |
2,523 |
2,597 |
+1.80% |
46,500 |
| 2025/1/16 |
2,566 |
2,578 |
2,536 |
2,551 |
+0.55% |
47,000 |
| 2025/1/15 |
2,570 |
2,594 |
2,533 |
2,537 |
-0.39% |
66,300 |
|
