| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,155 |
3,195 |
3,055 |
3,070 |
-4.06% |
113,600 |
| 2025/7/11 |
3,265 |
3,295 |
3,200 |
3,200 |
-2.88% |
80,100 |
| 2025/7/10 |
3,315 |
3,355 |
3,270 |
3,295 |
+0.30% |
61,800 |
| 2025/7/9 |
3,285 |
3,330 |
3,220 |
3,285 |
+1.70% |
89,500 |
| 2025/7/8 |
3,145 |
3,250 |
3,055 |
3,230 |
-1.07% |
212,800 |
| 2025/7/7 |
3,310 |
3,330 |
3,240 |
3,265 |
-0.46% |
83,900 |
| 2025/7/4 |
3,200 |
3,285 |
3,200 |
3,280 |
+0.92% |
121,500 |
| 2025/7/3 |
3,250 |
3,320 |
3,190 |
3,250 |
+0.00% |
104,700 |
| 2025/7/2 |
3,250 |
3,335 |
3,210 |
3,250 |
-1.96% |
135,000 |
| 2025/7/1 |
3,180 |
3,390 |
3,160 |
3,315 |
+5.57% |
281,300 |
| 2025/6/30 |
3,110 |
3,150 |
3,075 |
3,140 |
+3.29% |
77,400 |
| 2025/6/27 |
3,080 |
3,115 |
3,035 |
3,040 |
-0.49% |
73,800 |
| 2025/6/26 |
3,125 |
3,175 |
3,010 |
3,055 |
-0.97% |
123,500 |
| 2025/6/25 |
3,075 |
3,090 |
3,025 |
3,085 |
+0.33% |
74,900 |
| 2025/6/24 |
3,030 |
3,120 |
3,020 |
3,075 |
+3.29% |
124,400 |
| 2025/6/23 |
2,952 |
2,988 |
2,932 |
2,977 |
-0.47% |
77,700 |
| 2025/6/20 |
3,005 |
3,025 |
2,913 |
2,991 |
-0.80% |
141,000 |
| 2025/6/19 |
3,020 |
3,065 |
3,015 |
3,015 |
-1.63% |
114,200 |
| 2025/6/18 |
3,045 |
3,110 |
3,040 |
3,065 |
+0.00% |
72,400 |
| 2025/6/17 |
3,060 |
3,115 |
3,035 |
3,065 |
-0.97% |
74,000 |
| 2025/6/16 |
3,015 |
3,120 |
3,005 |
3,095 |
+0.98% |
98,100 |
| 2025/6/13 |
3,225 |
3,235 |
3,045 |
3,065 |
-5.69% |
195,000 |
| 2025/6/12 |
3,265 |
3,310 |
3,210 |
3,250 |
+0.15% |
67,100 |
| 2025/6/11 |
3,280 |
3,365 |
3,220 |
3,245 |
-0.15% |
120,300 |
| 2025/6/10 |
3,300 |
3,305 |
3,230 |
3,250 |
-0.76% |
62,900 |
| 2025/6/9 |
3,295 |
3,310 |
3,210 |
3,275 |
+0.46% |
90,400 |
| 2025/6/6 |
3,310 |
3,330 |
3,250 |
3,260 |
-1.81% |
109,000 |
| 2025/6/5 |
3,340 |
3,380 |
3,305 |
3,320 |
+0.15% |
159,000 |
| 2025/6/4 |
3,340 |
3,385 |
3,250 |
3,315 |
+0.76% |
212,800 |
| 2025/6/3 |
3,120 |
3,290 |
3,090 |
3,290 |
+7.17% |
182,100 |
| 2025/6/2 |
3,095 |
3,095 |
3,055 |
3,070 |
-1.13% |
48,400 |
| 2025/5/30 |
3,085 |
3,135 |
3,050 |
3,105 |
-0.32% |
76,600 |
| 2025/5/29 |
3,130 |
3,150 |
3,100 |
3,115 |
+0.00% |
50,600 |
| 2025/5/28 |
3,155 |
3,185 |
3,110 |
3,115 |
-0.95% |
64,000 |
| 2025/5/27 |
3,125 |
3,195 |
3,105 |
3,145 |
+0.00% |
84,800 |
| 2025/5/26 |
3,030 |
3,150 |
3,005 |
3,145 |
+4.97% |
141,300 |
| 2025/5/23 |
3,005 |
3,095 |
2,959 |
2,996 |
+0.60% |
240,700 |
| 2025/5/22 |
3,005 |
3,070 |
2,971 |
2,978 |
-1.72% |
119,700 |
| 2025/5/21 |
3,035 |
3,070 |
3,005 |
3,030 |
-0.16% |
101,800 |
| 2025/5/20 |
3,245 |
3,260 |
3,010 |
3,035 |
-0.16% |
265,400 |
| 2025/5/19 |
3,055 |
3,100 |
2,968 |
3,040 |
-1.62% |
254,000 |
| 2025/5/16 |
2,958 |
3,145 |
2,958 |
3,090 |
+4.46% |
377,100 |
| 2025/5/15 |
3,010 |
3,190 |
2,926 |
2,958 |
+8.15% |
848,400 |
| 2025/5/14 |
2,680 |
2,735 |
2,650 |
2,735 |
+1.60% |
152,800 |
| 2025/5/13 |
2,696 |
2,742 |
2,687 |
2,692 |
+0.64% |
131,100 |
| 2025/5/12 |
2,711 |
2,726 |
2,639 |
2,675 |
-1.55% |
113,100 |
| 2025/5/9 |
2,655 |
2,731 |
2,631 |
2,717 |
+1.38% |
134,500 |
| 2025/5/8 |
2,636 |
2,691 |
2,591 |
2,680 |
-0.22% |
209,200 |
| 2025/5/7 |
2,753 |
2,764 |
2,677 |
2,686 |
-4.17% |
150,600 |
| 2025/5/2 |
2,785 |
2,835 |
2,747 |
2,803 |
-0.92% |
130,800 |
| 2025/5/1 |
2,850 |
2,861 |
2,757 |
2,829 |
-0.88% |
79,100 |
| 2025/4/30 |
2,815 |
2,874 |
2,802 |
2,854 |
+2.55% |
95,200 |
| 2025/4/28 |
2,690 |
2,786 |
2,690 |
2,783 |
+3.46% |
90,800 |
| 2025/4/25 |
2,660 |
2,710 |
2,658 |
2,690 |
+1.97% |
83,200 |
| 2025/4/24 |
2,620 |
2,638 |
2,570 |
2,638 |
+0.69% |
65,800 |
| 2025/4/23 |
2,637 |
2,657 |
2,593 |
2,620 |
+0.54% |
67,700 |
| 2025/4/22 |
2,644 |
2,651 |
2,552 |
2,606 |
-0.34% |
66,400 |
| 2025/4/21 |
2,576 |
2,640 |
2,576 |
2,615 |
+0.50% |
76,700 |
| 2025/4/18 |
2,553 |
2,671 |
2,530 |
2,602 |
+1.92% |
137,100 |
| 2025/4/17 |
2,532 |
2,580 |
2,460 |
2,553 |
+2.74% |
96,700 |
| 2025/4/16 |
2,555 |
2,555 |
2,443 |
2,485 |
-3.68% |
111,100 |
| 2025/4/15 |
2,615 |
2,638 |
2,580 |
2,580 |
-1.34% |
63,200 |
| 2025/4/14 |
2,620 |
2,709 |
2,610 |
2,615 |
-0.42% |
74,400 |
| 2025/4/11 |
2,520 |
2,635 |
2,512 |
2,626 |
+1.39% |
84,100 |
| 2025/4/10 |
2,572 |
2,605 |
2,503 |
2,590 |
+7.74% |
100,300 |
| 2025/4/9 |
2,392 |
2,434 |
2,340 |
2,404 |
-1.68% |
96,600 |
| 2025/4/8 |
2,366 |
2,480 |
2,366 |
2,445 |
+7.90% |
117,700 |
| 2025/4/7 |
2,403 |
2,423 |
2,260 |
2,266 |
-12.95% |
287,800 |
| 2025/4/4 |
2,694 |
2,717 |
2,547 |
2,603 |
-4.86% |
133,600 |
| 2025/4/3 |
2,628 |
2,736 |
2,615 |
2,736 |
+1.11% |
102,700 |
| 2025/4/2 |
2,689 |
2,723 |
2,660 |
2,706 |
+0.86% |
58,800 |
| 2025/4/1 |
2,755 |
2,766 |
2,646 |
2,683 |
-2.19% |
82,500 |
| 2025/3/31 |
2,750 |
2,767 |
2,692 |
2,743 |
-2.70% |
110,300 |
| 2025/3/28 |
2,852 |
2,875 |
2,819 |
2,819 |
-0.84% |
90,600 |
| 2025/3/27 |
2,869 |
2,919 |
2,843 |
2,843 |
-1.52% |
85,100 |
| 2025/3/26 |
2,965 |
2,991 |
2,887 |
2,887 |
-3.02% |
47,300 |
| 2025/3/25 |
2,945 |
2,998 |
2,904 |
2,977 |
+1.29% |
96,800 |
| 2025/3/24 |
2,848 |
2,947 |
2,845 |
2,939 |
+3.49% |
88,500 |
| 2025/3/21 |
2,855 |
2,899 |
2,839 |
2,840 |
-0.63% |
38,600 |
| 2025/3/19 |
2,899 |
2,906 |
2,840 |
2,858 |
+0.32% |
36,000 |
| 2025/3/18 |
2,794 |
2,963 |
2,794 |
2,849 |
+2.11% |
201,200 |
| 2025/3/17 |
2,728 |
2,790 |
2,708 |
2,790 |
+2.35% |
77,600 |
| 2025/3/14 |
2,682 |
2,745 |
2,674 |
2,726 |
+1.98% |
83,900 |
| 2025/3/13 |
2,684 |
2,716 |
2,669 |
2,673 |
-0.30% |
85,100 |
| 2025/3/12 |
2,761 |
2,775 |
2,675 |
2,681 |
-4.86% |
289,900 |
| 2025/3/11 |
2,824 |
2,829 |
2,759 |
2,818 |
-1.37% |
95,900 |
| 2025/3/10 |
2,797 |
2,857 |
2,734 |
2,857 |
+5.70% |
131,800 |
| 2025/3/7 |
2,731 |
2,762 |
2,703 |
2,703 |
-1.42% |
88,600 |
| 2025/3/6 |
2,750 |
2,785 |
2,702 |
2,742 |
-0.90% |
170,200 |
| 2025/3/5 |
2,767 |
2,791 |
2,729 |
2,767 |
+0.99% |
109,800 |
| 2025/3/4 |
2,955 |
2,955 |
2,717 |
2,740 |
-7.28% |
235,400 |
| 2025/3/3 |
3,195 |
3,195 |
2,954 |
2,955 |
-7.51% |
196,400 |
| 2025/2/28 |
3,175 |
3,295 |
3,040 |
3,195 |
-1.54% |
475,700 |
| 2025/2/27 |
3,175 |
3,270 |
3,100 |
3,245 |
+6.05% |
303,600 |
| 2025/2/26 |
3,035 |
3,150 |
2,906 |
3,060 |
+0.49% |
218,400 |
| 2025/2/25 |
2,914 |
3,080 |
2,905 |
3,045 |
+1.50% |
104,400 |
| 2025/2/21 |
3,040 |
3,095 |
3,000 |
3,000 |
-0.83% |
66,000 |
| 2025/2/20 |
2,980 |
3,065 |
2,971 |
3,025 |
+0.50% |
83,200 |
| 2025/2/19 |
2,915 |
3,050 |
2,868 |
3,010 |
+4.26% |
186,300 |
| 2025/2/18 |
2,935 |
2,969 |
2,875 |
2,887 |
-3.93% |
174,400 |
| 2025/2/17 |
2,999 |
3,045 |
2,930 |
3,005 |
+1.90% |
134,500 |
| 2025/2/14 |
3,175 |
3,185 |
2,925 |
2,949 |
-5.93% |
246,700 |
| 2025/2/13 |
2,735 |
3,190 |
2,666 |
3,135 |
+2.62% |
679,300 |
| 2025/2/12 |
3,000 |
3,070 |
2,925 |
3,055 |
+2.90% |
259,300 |
| 2025/2/10 |
2,747 |
2,995 |
2,717 |
2,969 |
+9.03% |
391,400 |
| 2025/2/7 |
2,727 |
2,775 |
2,701 |
2,723 |
-1.02% |
111,200 |
| 2025/2/6 |
2,751 |
2,815 |
2,707 |
2,751 |
+0.00% |
175,700 |
| 2025/2/5 |
2,634 |
2,751 |
2,611 |
2,751 |
+2.73% |
147,300 |
| 2025/2/4 |
2,661 |
2,730 |
2,651 |
2,678 |
+0.56% |
132,800 |
| 2025/2/3 |
2,752 |
2,792 |
2,628 |
2,663 |
-4.38% |
298,200 |
| 2025/1/31 |
2,796 |
2,826 |
2,740 |
2,785 |
-1.24% |
494,000 |
| 2025/1/30 |
2,460 |
2,825 |
2,427 |
2,820 |
+10.98% |
1,115,900 |
| 2025/1/29 |
2,346 |
2,610 |
2,344 |
2,541 |
+8.78% |
906,200 |
| 2025/1/28 |
2,283 |
2,348 |
2,276 |
2,336 |
+2.10% |
193,400 |
| 2025/1/27 |
2,221 |
2,308 |
2,221 |
2,288 |
+4.00% |
279,400 |
| 2025/1/24 |
2,144 |
2,234 |
2,138 |
2,200 |
+2.28% |
212,500 |
| 2025/1/23 |
2,115 |
2,177 |
2,105 |
2,151 |
+1.65% |
261,700 |
| 2025/1/22 |
2,222 |
2,256 |
2,116 |
2,116 |
-4.25% |
288,400 |
| 2025/1/21 |
2,235 |
2,235 |
2,201 |
2,210 |
-1.30% |
72,400 |
| 2025/1/20 |
2,215 |
2,250 |
2,205 |
2,239 |
-0.80% |
127,600 |
| 2025/1/17 |
2,249 |
2,270 |
2,199 |
2,257 |
-1.01% |
174,700 |
| 2025/1/16 |
2,191 |
2,295 |
2,191 |
2,280 |
+4.06% |
238,700 |
| 2025/1/15 |
2,213 |
2,230 |
2,182 |
2,191 |
-0.41% |
110,700 |
|
