| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,285 |
3,340 |
3,280 |
3,330 |
+1.37% |
137,300 |
| 2025/7/11 |
3,295 |
3,340 |
3,280 |
3,285 |
+0.15% |
175,600 |
| 2025/7/10 |
3,260 |
3,295 |
3,250 |
3,280 |
+0.61% |
202,600 |
| 2025/7/9 |
3,200 |
3,340 |
3,195 |
3,260 |
+3.16% |
305,100 |
| 2025/7/8 |
3,155 |
3,180 |
3,130 |
3,160 |
+0.32% |
136,700 |
| 2025/7/7 |
3,130 |
3,165 |
3,110 |
3,150 |
+0.80% |
151,400 |
| 2025/7/4 |
3,120 |
3,150 |
3,110 |
3,125 |
+0.16% |
110,500 |
| 2025/7/3 |
3,135 |
3,140 |
3,095 |
3,120 |
-0.79% |
111,000 |
| 2025/7/2 |
3,105 |
3,160 |
3,095 |
3,145 |
+1.94% |
279,100 |
| 2025/7/1 |
3,050 |
3,100 |
3,050 |
3,085 |
+1.65% |
193,200 |
| 2025/6/30 |
3,050 |
3,065 |
3,030 |
3,035 |
-0.16% |
112,400 |
| 2025/6/27 |
3,020 |
3,040 |
3,000 |
3,040 |
+1.16% |
217,800 |
| 2025/6/26 |
2,983 |
3,020 |
2,983 |
3,005 |
+0.91% |
132,600 |
| 2025/6/25 |
2,990 |
3,010 |
2,952 |
2,978 |
+0.64% |
178,100 |
| 2025/6/24 |
2,969 |
2,980 |
2,953 |
2,959 |
+0.20% |
102,300 |
| 2025/6/23 |
2,937 |
2,958 |
2,912 |
2,953 |
-0.37% |
130,600 |
| 2025/6/20 |
2,915 |
2,973 |
2,915 |
2,964 |
+1.19% |
221,900 |
| 2025/6/19 |
2,930 |
2,939 |
2,909 |
2,929 |
-0.03% |
88,700 |
| 2025/6/18 |
2,910 |
2,936 |
2,909 |
2,930 |
+0.69% |
81,700 |
| 2025/6/17 |
2,901 |
2,924 |
2,900 |
2,910 |
-0.03% |
79,600 |
| 2025/6/16 |
2,934 |
2,951 |
2,911 |
2,911 |
-0.03% |
87,200 |
| 2025/6/13 |
2,925 |
2,931 |
2,904 |
2,912 |
-0.68% |
144,200 |
| 2025/6/12 |
2,955 |
2,970 |
2,924 |
2,932 |
-0.78% |
120,000 |
| 2025/6/11 |
2,951 |
2,962 |
2,937 |
2,955 |
-0.34% |
220,600 |
| 2025/6/10 |
2,950 |
3,005 |
2,943 |
2,965 |
+0.92% |
179,400 |
| 2025/6/9 |
2,984 |
2,984 |
2,936 |
2,938 |
-0.91% |
195,800 |
| 2025/6/6 |
2,978 |
2,988 |
2,952 |
2,965 |
+0.17% |
87,800 |
| 2025/6/5 |
2,984 |
3,005 |
2,955 |
2,960 |
-1.50% |
141,300 |
| 2025/6/4 |
3,005 |
3,025 |
2,994 |
3,005 |
+0.00% |
175,200 |
| 2025/6/3 |
3,005 |
3,015 |
2,982 |
3,005 |
+0.30% |
154,800 |
| 2025/6/2 |
2,948 |
2,996 |
2,939 |
2,996 |
+1.22% |
158,800 |
| 2025/5/30 |
2,902 |
2,980 |
2,897 |
2,960 |
+1.44% |
303,000 |
| 2025/5/29 |
2,930 |
2,955 |
2,910 |
2,918 |
-0.21% |
136,200 |
| 2025/5/28 |
2,930 |
2,942 |
2,911 |
2,924 |
+0.17% |
133,200 |
| 2025/5/27 |
2,872 |
2,921 |
2,861 |
2,919 |
+2.85% |
219,900 |
| 2025/5/26 |
2,847 |
2,868 |
2,838 |
2,838 |
-0.32% |
83,600 |
| 2025/5/23 |
2,851 |
2,869 |
2,827 |
2,847 |
+0.32% |
134,900 |
| 2025/5/22 |
2,812 |
2,851 |
2,812 |
2,838 |
+0.11% |
134,300 |
| 2025/5/21 |
2,821 |
2,844 |
2,812 |
2,835 |
+0.96% |
142,500 |
| 2025/5/20 |
2,815 |
2,835 |
2,800 |
2,808 |
-0.04% |
118,200 |
| 2025/5/19 |
2,780 |
2,824 |
2,778 |
2,809 |
+0.18% |
136,700 |
| 2025/5/16 |
2,807 |
2,828 |
2,784 |
2,804 |
-1.09% |
140,700 |
| 2025/5/15 |
2,690 |
2,844 |
2,690 |
2,835 |
+5.39% |
403,500 |
| 2025/5/14 |
2,747 |
2,775 |
2,670 |
2,690 |
-2.07% |
227,500 |
| 2025/5/13 |
2,743 |
2,757 |
2,730 |
2,747 |
+0.99% |
118,300 |
| 2025/5/12 |
2,706 |
2,721 |
2,690 |
2,720 |
+1.12% |
87,900 |
| 2025/5/9 |
2,690 |
2,704 |
2,680 |
2,690 |
+0.45% |
79,800 |
| 2025/5/8 |
2,673 |
2,686 |
2,655 |
2,678 |
+0.75% |
125,900 |
| 2025/5/7 |
2,674 |
2,687 |
2,658 |
2,658 |
-0.93% |
136,900 |
| 2025/5/2 |
2,655 |
2,701 |
2,650 |
2,683 |
+0.75% |
91,500 |
| 2025/5/1 |
2,683 |
2,691 |
2,648 |
2,663 |
-0.45% |
117,700 |
| 2025/4/30 |
2,677 |
2,697 |
2,642 |
2,675 |
+0.72% |
121,200 |
| 2025/4/28 |
2,701 |
2,719 |
2,656 |
2,656 |
-0.78% |
141,000 |
| 2025/4/25 |
2,645 |
2,697 |
2,645 |
2,677 |
+2.02% |
141,300 |
| 2025/4/24 |
2,637 |
2,652 |
2,618 |
2,624 |
-0.23% |
80,600 |
| 2025/4/23 |
2,630 |
2,654 |
2,628 |
2,630 |
+1.35% |
103,400 |
| 2025/4/22 |
2,575 |
2,603 |
2,574 |
2,595 |
+0.66% |
129,900 |
| 2025/4/21 |
2,636 |
2,636 |
2,577 |
2,578 |
-1.79% |
67,400 |
| 2025/4/18 |
2,627 |
2,635 |
2,617 |
2,625 |
+0.46% |
82,900 |
| 2025/4/17 |
2,610 |
2,628 |
2,595 |
2,613 |
-0.27% |
119,700 |
| 2025/4/16 |
2,641 |
2,661 |
2,614 |
2,620 |
-1.13% |
96,600 |
| 2025/4/15 |
2,650 |
2,667 |
2,634 |
2,650 |
+0.88% |
85,000 |
| 2025/4/14 |
2,648 |
2,650 |
2,620 |
2,627 |
+0.15% |
134,100 |
| 2025/4/11 |
2,600 |
2,636 |
2,572 |
2,623 |
-2.78% |
181,500 |
| 2025/4/10 |
2,711 |
2,711 |
2,639 |
2,698 |
+5.35% |
220,800 |
| 2025/4/9 |
2,601 |
2,650 |
2,535 |
2,561 |
-3.39% |
136,500 |
| 2025/4/8 |
2,605 |
2,677 |
2,603 |
2,651 |
+5.83% |
181,300 |
| 2025/4/7 |
2,500 |
2,540 |
2,420 |
2,505 |
-7.36% |
539,600 |
| 2025/4/4 |
2,733 |
2,747 |
2,658 |
2,704 |
-2.52% |
166,400 |
| 2025/4/3 |
2,763 |
2,799 |
2,756 |
2,774 |
-2.60% |
215,800 |
| 2025/4/2 |
2,873 |
2,886 |
2,843 |
2,848 |
-0.77% |
120,300 |
| 2025/4/1 |
2,907 |
2,920 |
2,852 |
2,870 |
-1.14% |
123,600 |
| 2025/3/31 |
2,890 |
2,931 |
2,860 |
2,903 |
-1.26% |
384,500 |
| 2025/3/28 |
2,965 |
2,988 |
2,932 |
2,940 |
-2.81% |
192,600 |
| 2025/3/27 |
2,999 |
3,035 |
2,980 |
3,025 |
+0.50% |
271,800 |
| 2025/3/26 |
3,000 |
3,015 |
2,968 |
3,010 |
+0.17% |
228,000 |
| 2025/3/25 |
2,985 |
3,005 |
2,968 |
3,005 |
+1.11% |
211,200 |
| 2025/3/24 |
2,971 |
2,978 |
2,939 |
2,972 |
-0.23% |
99,300 |
| 2025/3/21 |
2,976 |
2,998 |
2,960 |
2,979 |
+0.13% |
191,500 |
| 2025/3/19 |
2,965 |
3,005 |
2,959 |
2,975 |
+0.34% |
124,000 |
| 2025/3/18 |
2,950 |
2,988 |
2,944 |
2,965 |
+0.64% |
122,800 |
| 2025/3/17 |
2,925 |
2,954 |
2,924 |
2,946 |
+0.96% |
111,600 |
| 2025/3/14 |
2,918 |
2,924 |
2,901 |
2,918 |
-0.38% |
97,700 |
| 2025/3/13 |
2,899 |
2,929 |
2,895 |
2,929 |
+0.48% |
130,800 |
| 2025/3/12 |
2,889 |
2,930 |
2,886 |
2,915 |
+0.73% |
151,100 |
| 2025/3/11 |
2,900 |
2,902 |
2,866 |
2,894 |
-0.58% |
140,300 |
| 2025/3/10 |
2,952 |
2,954 |
2,887 |
2,911 |
-1.39% |
194,500 |
| 2025/3/7 |
2,947 |
2,952 |
2,902 |
2,952 |
+0.24% |
131,600 |
| 2025/3/6 |
2,922 |
2,954 |
2,922 |
2,945 |
+1.38% |
132,800 |
| 2025/3/5 |
2,934 |
2,939 |
2,900 |
2,905 |
-0.79% |
91,000 |
| 2025/3/4 |
2,957 |
2,968 |
2,924 |
2,928 |
-0.98% |
91,500 |
| 2025/3/3 |
2,935 |
2,966 |
2,930 |
2,957 |
+0.68% |
115,100 |
| 2025/2/28 |
2,955 |
2,967 |
2,926 |
2,937 |
-0.54% |
150,600 |
| 2025/2/27 |
2,953 |
2,956 |
2,931 |
2,953 |
+0.20% |
86,000 |
| 2025/2/26 |
2,920 |
2,951 |
2,920 |
2,947 |
+1.17% |
143,800 |
| 2025/2/25 |
2,931 |
2,947 |
2,912 |
2,913 |
-0.31% |
121,100 |
| 2025/2/21 |
2,903 |
2,932 |
2,883 |
2,922 |
+0.52% |
124,100 |
| 2025/2/20 |
2,966 |
2,966 |
2,897 |
2,907 |
-2.12% |
88,300 |
| 2025/2/19 |
3,000 |
3,005 |
2,970 |
2,970 |
-0.97% |
162,400 |
| 2025/2/18 |
2,925 |
3,005 |
2,919 |
2,999 |
+5.23% |
355,700 |
| 2025/2/17 |
2,844 |
2,877 |
2,838 |
2,850 |
+0.25% |
141,500 |
| 2025/2/14 |
2,952 |
2,965 |
2,840 |
2,843 |
-1.18% |
270,800 |
| 2025/2/13 |
2,860 |
2,886 |
2,839 |
2,877 |
+1.55% |
153,400 |
| 2025/2/12 |
2,831 |
2,839 |
2,800 |
2,833 |
+0.96% |
155,800 |
| 2025/2/10 |
2,800 |
2,815 |
2,791 |
2,806 |
+0.54% |
98,400 |
| 2025/2/7 |
2,812 |
2,818 |
2,788 |
2,791 |
-0.71% |
76,300 |
| 2025/2/6 |
2,810 |
2,826 |
2,801 |
2,811 |
+0.04% |
72,200 |
| 2025/2/5 |
2,850 |
2,855 |
2,799 |
2,810 |
-1.02% |
142,500 |
| 2025/2/4 |
2,875 |
2,882 |
2,835 |
2,839 |
-0.60% |
150,000 |
| 2025/2/3 |
2,855 |
2,862 |
2,833 |
2,856 |
-0.94% |
124,300 |
| 2025/1/31 |
2,853 |
2,892 |
2,847 |
2,883 |
+0.42% |
113,600 |
| 2025/1/30 |
2,859 |
2,874 |
2,843 |
2,871 |
+0.31% |
130,700 |
| 2025/1/29 |
2,860 |
2,875 |
2,854 |
2,862 |
+0.42% |
126,400 |
| 2025/1/28 |
2,850 |
2,863 |
2,840 |
2,850 |
-0.11% |
154,900 |
| 2025/1/27 |
2,860 |
2,874 |
2,841 |
2,853 |
+0.14% |
79,300 |
| 2025/1/24 |
2,859 |
2,859 |
2,833 |
2,849 |
+0.32% |
143,700 |
| 2025/1/23 |
2,839 |
2,848 |
2,830 |
2,840 |
-0.14% |
94,000 |
| 2025/1/22 |
2,840 |
2,856 |
2,833 |
2,844 |
+0.64% |
122,800 |
| 2025/1/21 |
2,837 |
2,838 |
2,814 |
2,826 |
-0.14% |
111,900 |
| 2025/1/20 |
2,818 |
2,836 |
2,786 |
2,830 |
+1.65% |
126,700 |
| 2025/1/17 |
2,800 |
2,807 |
2,754 |
2,784 |
-0.85% |
111,500 |
| 2025/1/16 |
2,844 |
2,844 |
2,806 |
2,808 |
-1.16% |
114,100 |
| 2025/1/15 |
2,847 |
2,856 |
2,824 |
2,841 |
+0.28% |
177,800 |
|
