| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,245 |
3,300 |
3,245 |
3,290 |
+1.23% |
10,000 |
| 2025/7/11 |
3,260 |
3,275 |
3,240 |
3,250 |
+0.00% |
3,700 |
| 2025/7/10 |
3,280 |
3,280 |
3,230 |
3,250 |
-0.91% |
8,900 |
| 2025/7/9 |
3,290 |
3,295 |
3,270 |
3,280 |
-0.76% |
6,400 |
| 2025/7/8 |
3,275 |
3,305 |
3,250 |
3,305 |
+0.76% |
4,700 |
| 2025/7/7 |
3,330 |
3,335 |
3,280 |
3,280 |
-1.50% |
5,700 |
| 2025/7/4 |
3,350 |
3,360 |
3,330 |
3,330 |
-0.15% |
4,600 |
| 2025/7/3 |
3,420 |
3,515 |
3,335 |
3,335 |
-2.77% |
17,900 |
| 2025/7/2 |
3,365 |
3,515 |
3,300 |
3,430 |
+2.54% |
35,400 |
| 2025/7/1 |
3,275 |
3,470 |
3,255 |
3,345 |
+2.61% |
50,900 |
| 2025/6/30 |
3,230 |
3,290 |
3,215 |
3,260 |
+1.24% |
15,000 |
| 2025/6/27 |
3,210 |
3,230 |
3,190 |
3,220 |
+0.16% |
8,100 |
| 2025/6/26 |
3,230 |
3,240 |
3,205 |
3,215 |
-0.92% |
7,800 |
| 2025/6/25 |
3,245 |
3,250 |
3,215 |
3,245 |
+0.00% |
7,000 |
| 2025/6/24 |
3,290 |
3,290 |
3,235 |
3,245 |
-1.22% |
6,600 |
| 2025/6/23 |
3,325 |
3,325 |
3,240 |
3,285 |
-2.09% |
8,200 |
| 2025/6/20 |
3,305 |
3,380 |
3,250 |
3,355 |
+1.51% |
12,400 |
| 2025/6/19 |
3,275 |
3,305 |
3,265 |
3,305 |
+0.92% |
3,800 |
| 2025/6/18 |
3,220 |
3,300 |
3,220 |
3,275 |
+2.02% |
9,500 |
| 2025/6/17 |
3,210 |
3,235 |
3,170 |
3,210 |
-0.47% |
16,500 |
| 2025/6/16 |
3,250 |
3,275 |
3,225 |
3,225 |
-0.46% |
6,900 |
| 2025/6/13 |
3,320 |
3,320 |
3,220 |
3,240 |
-2.26% |
12,900 |
| 2025/6/12 |
3,320 |
3,320 |
3,285 |
3,315 |
+1.07% |
4,600 |
| 2025/6/11 |
3,320 |
3,320 |
3,265 |
3,280 |
+0.31% |
8,700 |
| 2025/6/10 |
3,265 |
3,340 |
3,265 |
3,270 |
+0.31% |
15,700 |
| 2025/6/9 |
3,300 |
3,330 |
3,250 |
3,260 |
-1.21% |
15,700 |
| 2025/6/6 |
3,350 |
3,380 |
3,265 |
3,300 |
-1.79% |
19,300 |
| 2025/6/5 |
3,425 |
3,460 |
3,360 |
3,360 |
-2.04% |
17,200 |
| 2025/6/4 |
3,355 |
3,485 |
3,355 |
3,430 |
+2.08% |
24,000 |
| 2025/6/3 |
3,735 |
3,735 |
3,335 |
3,360 |
-9.56% |
97,400 |
| 2025/6/2 |
3,625 |
3,760 |
3,615 |
3,715 |
+3.48% |
50,600 |
| 2025/5/30 |
3,410 |
3,650 |
3,390 |
3,590 |
+5.12% |
73,000 |
| 2025/5/29 |
3,275 |
3,440 |
3,255 |
3,415 |
+7.56% |
53,600 |
| 2025/5/28 |
3,240 |
3,240 |
3,150 |
3,175 |
-1.24% |
15,900 |
| 2025/5/27 |
3,250 |
3,310 |
3,205 |
3,215 |
-0.92% |
25,200 |
| 2025/5/26 |
3,195 |
3,250 |
3,175 |
3,245 |
+1.72% |
21,900 |
| 2025/5/23 |
3,215 |
3,230 |
3,145 |
3,190 |
+1.43% |
20,400 |
| 2025/5/22 |
3,060 |
3,220 |
3,045 |
3,145 |
+2.78% |
30,000 |
| 2025/5/21 |
3,000 |
3,065 |
3,000 |
3,060 |
+2.07% |
15,200 |
| 2025/5/20 |
2,968 |
3,010 |
2,960 |
2,998 |
+1.63% |
11,800 |
| 2025/5/19 |
2,950 |
2,951 |
2,916 |
2,950 |
+0.00% |
9,900 |
| 2025/5/16 |
2,878 |
2,950 |
2,878 |
2,950 |
+2.97% |
9,900 |
| 2025/5/15 |
2,852 |
2,884 |
2,852 |
2,865 |
+0.24% |
4,400 |
| 2025/5/14 |
2,870 |
2,881 |
2,850 |
2,858 |
-0.97% |
4,900 |
| 2025/5/13 |
2,916 |
2,918 |
2,886 |
2,886 |
+0.17% |
6,300 |
| 2025/5/12 |
2,936 |
2,960 |
2,846 |
2,881 |
-1.20% |
35,000 |
| 2025/5/9 |
2,849 |
2,920 |
2,845 |
2,916 |
+2.89% |
23,200 |
| 2025/5/8 |
2,808 |
2,834 |
2,807 |
2,834 |
+0.89% |
4,400 |
| 2025/5/7 |
2,840 |
2,840 |
2,806 |
2,809 |
-0.74% |
14,800 |
| 2025/5/2 |
2,846 |
2,857 |
2,819 |
2,830 |
-0.35% |
8,500 |
| 2025/5/1 |
2,853 |
2,858 |
2,816 |
2,840 |
-0.28% |
28,100 |
| 2025/4/30 |
2,650 |
2,900 |
2,649 |
2,848 |
+7.51% |
110,200 |
| 2025/4/28 |
2,656 |
2,656 |
2,611 |
2,649 |
+1.65% |
3,400 |
| 2025/4/25 |
2,611 |
2,626 |
2,582 |
2,606 |
-0.15% |
2,800 |
| 2025/4/24 |
2,602 |
2,610 |
2,602 |
2,610 |
+0.31% |
2,200 |
| 2025/4/23 |
2,586 |
2,602 |
2,570 |
2,602 |
+0.62% |
1,500 |
| 2025/4/22 |
2,550 |
2,586 |
2,544 |
2,586 |
+1.41% |
1,400 |
| 2025/4/21 |
2,535 |
2,580 |
2,535 |
2,550 |
+0.71% |
2,900 |
| 2025/4/18 |
2,521 |
2,580 |
2,520 |
2,532 |
+0.48% |
2,000 |
| 2025/4/17 |
2,462 |
2,520 |
2,457 |
2,520 |
+1.04% |
3,300 |
| 2025/4/16 |
2,460 |
2,494 |
2,452 |
2,494 |
+1.30% |
600 |
| 2025/4/15 |
2,435 |
2,484 |
2,435 |
2,462 |
+1.19% |
4,200 |
| 2025/4/14 |
2,413 |
2,452 |
2,411 |
2,433 |
+1.88% |
3,900 |
| 2025/4/11 |
2,350 |
2,430 |
2,350 |
2,388 |
-0.04% |
4,500 |
| 2025/4/10 |
2,426 |
2,426 |
2,328 |
2,389 |
+2.62% |
49,200 |
| 2025/4/9 |
2,320 |
2,329 |
2,269 |
2,328 |
-0.98% |
5,600 |
| 2025/4/8 |
2,313 |
2,415 |
2,244 |
2,351 |
+6.57% |
6,300 |
| 2025/4/7 |
2,300 |
2,300 |
2,150 |
2,206 |
-8.92% |
18,900 |
| 2025/4/4 |
2,557 |
2,557 |
2,419 |
2,422 |
-5.24% |
11,600 |
| 2025/4/3 |
2,559 |
2,603 |
2,556 |
2,556 |
-2.92% |
4,800 |
| 2025/4/2 |
2,661 |
2,661 |
2,633 |
2,633 |
-1.31% |
900 |
| 2025/4/1 |
2,691 |
2,691 |
2,658 |
2,668 |
+0.41% |
600 |
| 2025/3/31 |
2,660 |
2,675 |
2,633 |
2,657 |
-0.67% |
3,800 |
| 2025/3/28 |
2,651 |
2,699 |
2,651 |
2,675 |
-0.59% |
3,400 |
| 2025/3/27 |
2,704 |
2,720 |
2,690 |
2,691 |
-0.33% |
3,900 |
| 2025/3/26 |
2,693 |
2,710 |
2,693 |
2,700 |
+0.07% |
2,900 |
| 2025/3/25 |
2,712 |
2,713 |
2,684 |
2,698 |
-0.48% |
5,800 |
| 2025/3/24 |
2,707 |
2,716 |
2,707 |
2,711 |
+0.52% |
4,300 |
| 2025/3/21 |
2,702 |
2,705 |
2,696 |
2,697 |
-0.33% |
4,000 |
| 2025/3/19 |
2,697 |
2,715 |
2,697 |
2,706 |
+0.33% |
5,400 |
| 2025/3/18 |
2,697 |
2,697 |
2,677 |
2,697 |
+0.63% |
1,800 |
| 2025/3/17 |
2,700 |
2,700 |
2,673 |
2,680 |
-0.48% |
4,500 |
| 2025/3/14 |
2,679 |
2,700 |
2,679 |
2,693 |
+0.52% |
900 |
| 2025/3/13 |
2,705 |
2,705 |
2,671 |
2,679 |
-0.96% |
2,200 |
| 2025/3/12 |
2,676 |
2,705 |
2,676 |
2,705 |
+1.08% |
700 |
| 2025/3/11 |
2,672 |
2,699 |
2,667 |
2,676 |
-1.00% |
3,100 |
| 2025/3/10 |
2,705 |
2,705 |
2,692 |
2,703 |
-0.07% |
1,800 |
| 2025/3/7 |
2,660 |
2,705 |
2,659 |
2,705 |
+1.73% |
7,900 |
| 2025/3/6 |
2,669 |
2,669 |
2,654 |
2,659 |
-0.41% |
2,200 |
| 2025/3/5 |
2,644 |
2,670 |
2,644 |
2,670 |
+0.07% |
1,900 |
| 2025/3/4 |
2,655 |
2,677 |
2,649 |
2,668 |
+0.76% |
22,600 |
| 2025/3/3 |
2,654 |
2,679 |
2,639 |
2,648 |
+0.68% |
27,600 |
| 2025/2/28 |
2,653 |
2,653 |
2,630 |
2,630 |
-0.27% |
1,000 |
| 2025/2/26 |
2,639 |
2,649 |
2,633 |
2,637 |
-0.15% |
2,900 |
| 2025/2/25 |
2,619 |
2,641 |
2,619 |
2,641 |
+0.34% |
3,100 |
| 2025/2/21 |
2,651 |
2,651 |
2,632 |
2,632 |
-0.68% |
6,800 |
| 2025/2/20 |
2,639 |
2,654 |
2,631 |
2,650 |
+0.19% |
7,200 |
| 2025/2/19 |
2,631 |
2,645 |
2,625 |
2,645 |
+0.53% |
3,100 |
| 2025/2/18 |
2,612 |
2,650 |
2,612 |
2,631 |
+0.53% |
3,200 |
| 2025/2/17 |
2,607 |
2,634 |
2,607 |
2,617 |
+0.46% |
2,500 |
| 2025/2/14 |
2,645 |
2,645 |
2,600 |
2,605 |
-0.57% |
3,000 |
| 2025/2/13 |
2,618 |
2,650 |
2,618 |
2,620 |
+0.23% |
8,500 |
| 2025/2/12 |
2,609 |
2,614 |
2,589 |
2,614 |
-0.19% |
4,600 |
| 2025/2/10 |
2,555 |
2,639 |
2,555 |
2,619 |
+2.75% |
11,200 |
| 2025/2/7 |
2,545 |
2,562 |
2,544 |
2,549 |
+0.00% |
2,900 |
| 2025/2/6 |
2,575 |
2,575 |
2,547 |
2,549 |
-0.20% |
5,400 |
| 2025/2/5 |
2,556 |
2,557 |
2,554 |
2,554 |
-0.08% |
1,200 |
| 2025/2/4 |
2,561 |
2,580 |
2,552 |
2,556 |
+0.51% |
3,000 |
| 2025/2/3 |
2,560 |
2,560 |
2,543 |
2,543 |
-0.24% |
4,300 |
| 2025/1/31 |
2,668 |
2,670 |
2,541 |
2,549 |
-3.34% |
30,900 |
| 2025/1/30 |
2,614 |
2,663 |
2,609 |
2,637 |
+0.38% |
6,800 |
| 2025/1/29 |
2,599 |
2,630 |
2,570 |
2,627 |
+1.74% |
5,600 |
| 2025/1/28 |
2,544 |
2,590 |
2,540 |
2,582 |
+2.22% |
5,100 |
| 2025/1/27 |
2,535 |
2,583 |
2,526 |
2,526 |
-0.04% |
14,500 |
| 2025/1/24 |
2,529 |
2,531 |
2,524 |
2,527 |
+0.16% |
3,700 |
| 2025/1/23 |
2,500 |
2,523 |
2,480 |
2,523 |
+1.73% |
7,800 |
| 2025/1/22 |
2,485 |
2,485 |
2,463 |
2,480 |
+0.32% |
2,500 |
| 2025/1/21 |
2,467 |
2,472 |
2,461 |
2,472 |
+0.41% |
2,100 |
| 2025/1/20 |
2,457 |
2,473 |
2,450 |
2,462 |
+0.24% |
4,500 |
| 2025/1/17 |
2,454 |
2,460 |
2,450 |
2,456 |
+0.08% |
3,500 |
| 2025/1/16 |
2,473 |
2,473 |
2,453 |
2,454 |
-0.32% |
400 |
| 2025/1/15 |
2,448 |
2,470 |
2,447 |
2,462 |
+0.57% |
4,600 |
| 2025/1/14 |
2,470 |
2,475 |
2,445 |
2,448 |
-0.81% |
5,900 |
|
