| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,160 |
3,170 |
3,100 |
3,120 |
+0.00% |
338,400 |
| 2025/7/11 |
3,215 |
3,235 |
3,060 |
3,120 |
-2.65% |
456,400 |
| 2025/7/10 |
3,205 |
3,260 |
3,130 |
3,205 |
+0.63% |
493,200 |
| 2025/7/9 |
3,245 |
3,250 |
3,125 |
3,185 |
-0.62% |
427,900 |
| 2025/7/8 |
3,180 |
3,245 |
3,135 |
3,205 |
+0.79% |
460,500 |
| 2025/7/7 |
3,190 |
3,200 |
3,140 |
3,180 |
-0.31% |
383,800 |
| 2025/7/4 |
3,270 |
3,290 |
3,150 |
3,190 |
-0.31% |
506,400 |
| 2025/7/3 |
3,085 |
3,205 |
3,050 |
3,200 |
+3.39% |
766,600 |
| 2025/7/2 |
3,130 |
3,190 |
3,085 |
3,095 |
-5.35% |
824,900 |
| 2025/7/1 |
3,010 |
3,335 |
3,010 |
3,270 |
+6.51% |
1,221,300 |
| 2025/6/30 |
3,175 |
3,220 |
3,055 |
3,070 |
-2.23% |
629,600 |
| 2025/6/27 |
3,180 |
3,220 |
3,125 |
3,140 |
+0.80% |
1,089,300 |
| 2025/6/26 |
2,907 |
3,235 |
2,867 |
3,115 |
+9.03% |
2,262,300 |
| 2025/6/25 |
2,689 |
2,866 |
2,651 |
2,857 |
+8.02% |
941,000 |
| 2025/6/24 |
2,650 |
2,676 |
2,619 |
2,645 |
+0.95% |
314,100 |
| 2025/6/23 |
2,659 |
2,659 |
2,586 |
2,620 |
-2.38% |
426,300 |
| 2025/6/20 |
2,654 |
2,704 |
2,648 |
2,684 |
-0.07% |
522,100 |
| 2025/6/19 |
2,700 |
2,723 |
2,672 |
2,686 |
-0.74% |
241,300 |
| 2025/6/18 |
2,690 |
2,724 |
2,660 |
2,706 |
+0.59% |
349,200 |
| 2025/6/17 |
2,637 |
2,707 |
2,632 |
2,690 |
+0.75% |
485,800 |
| 2025/6/16 |
2,637 |
2,711 |
2,615 |
2,670 |
+2.34% |
566,600 |
| 2025/6/13 |
2,589 |
2,610 |
2,560 |
2,609 |
-0.95% |
492,900 |
| 2025/6/12 |
2,667 |
2,702 |
2,620 |
2,634 |
-0.34% |
419,800 |
| 2025/6/11 |
2,698 |
2,715 |
2,643 |
2,643 |
-1.86% |
475,900 |
| 2025/6/10 |
2,737 |
2,745 |
2,691 |
2,693 |
-0.30% |
319,300 |
| 2025/6/9 |
2,751 |
2,778 |
2,699 |
2,701 |
-1.10% |
408,300 |
| 2025/6/6 |
2,770 |
2,781 |
2,712 |
2,731 |
-1.94% |
519,000 |
| 2025/6/5 |
2,802 |
2,888 |
2,782 |
2,785 |
-2.86% |
1,027,600 |
| 2025/6/4 |
2,910 |
2,932 |
2,867 |
2,867 |
-0.62% |
367,900 |
| 2025/6/3 |
2,900 |
2,913 |
2,851 |
2,885 |
-0.52% |
443,400 |
| 2025/6/2 |
2,830 |
2,920 |
2,825 |
2,900 |
+1.29% |
611,100 |
| 2025/5/30 |
2,833 |
2,885 |
2,806 |
2,863 |
-2.12% |
801,700 |
| 2025/5/29 |
2,804 |
2,947 |
2,771 |
2,925 |
+8.41% |
1,124,200 |
| 2025/5/28 |
2,748 |
2,775 |
2,698 |
2,698 |
-0.48% |
460,200 |
| 2025/5/27 |
2,701 |
2,737 |
2,667 |
2,711 |
+0.33% |
410,500 |
| 2025/5/26 |
2,726 |
2,740 |
2,687 |
2,702 |
-2.67% |
685,800 |
| 2025/5/23 |
2,625 |
2,791 |
2,617 |
2,776 |
+5.75% |
925,900 |
| 2025/5/22 |
2,641 |
2,672 |
2,602 |
2,625 |
-2.74% |
604,000 |
| 2025/5/21 |
2,684 |
2,722 |
2,624 |
2,699 |
+1.96% |
921,400 |
| 2025/5/20 |
2,747 |
2,794 |
2,613 |
2,647 |
-3.53% |
999,800 |
| 2025/5/19 |
2,795 |
2,841 |
2,744 |
2,744 |
-3.55% |
1,017,600 |
| 2025/5/16 |
2,921 |
3,100 |
2,832 |
2,845 |
-3.59% |
3,015,700 |
| 2025/5/15 |
2,887 |
2,980 |
2,785 |
2,951 |
+14.07% |
3,001,300 |
| 2025/5/14 |
2,671 |
2,682 |
2,563 |
2,587 |
-2.38% |
815,700 |
| 2025/5/13 |
2,695 |
2,716 |
2,606 |
2,650 |
+1.45% |
719,500 |
| 2025/5/12 |
2,592 |
2,615 |
2,548 |
2,612 |
+1.48% |
592,900 |
| 2025/5/9 |
2,590 |
2,634 |
2,558 |
2,574 |
+0.66% |
393,700 |
| 2025/5/8 |
2,514 |
2,603 |
2,505 |
2,557 |
+0.99% |
666,500 |
| 2025/5/7 |
2,520 |
2,535 |
2,458 |
2,532 |
-0.39% |
590,700 |
| 2025/5/2 |
2,525 |
2,564 |
2,478 |
2,542 |
+0.67% |
1,009,600 |
| 2025/5/1 |
2,440 |
2,539 |
2,428 |
2,525 |
+3.57% |
960,900 |
| 2025/4/30 |
2,421 |
2,469 |
2,379 |
2,438 |
+0.54% |
1,061,400 |
| 2025/4/28 |
2,421 |
2,474 |
2,392 |
2,425 |
+3.63% |
1,015,200 |
| 2025/4/25 |
2,314 |
2,377 |
2,302 |
2,340 |
+2.36% |
726,500 |
| 2025/4/24 |
2,323 |
2,358 |
2,260 |
2,286 |
+5.20% |
1,428,500 |
| 2025/4/23 |
2,202 |
2,228 |
2,151 |
2,173 |
+1.73% |
779,900 |
| 2025/4/22 |
2,153 |
2,175 |
2,129 |
2,136 |
-1.48% |
584,300 |
| 2025/4/21 |
2,151 |
2,193 |
2,142 |
2,168 |
+0.14% |
531,200 |
| 2025/4/18 |
2,173 |
2,199 |
2,151 |
2,165 |
-0.05% |
422,800 |
| 2025/4/17 |
2,133 |
2,186 |
2,105 |
2,166 |
+2.56% |
428,900 |
| 2025/4/16 |
2,169 |
2,203 |
2,103 |
2,112 |
-1.26% |
708,300 |
| 2025/4/15 |
2,195 |
2,210 |
2,139 |
2,139 |
+1.42% |
578,600 |
| 2025/4/14 |
2,069 |
2,155 |
2,064 |
2,109 |
+1.59% |
777,600 |
| 2025/4/11 |
2,005 |
2,077 |
1,958 |
2,076 |
-3.67% |
860,100 |
| 2025/4/10 |
2,303 |
2,309 |
2,132 |
2,155 |
+12.06% |
1,429,000 |
| 2025/4/9 |
1,890 |
1,946 |
1,849 |
1,923 |
-9.29% |
1,292,100 |
| 2025/4/8 |
1,939 |
2,120 |
1,932 |
2,120 |
+16.55% |
1,357,300 |
| 2025/4/7 |
1,890 |
1,890 |
1,793 |
1,819 |
-9.95% |
1,647,500 |
| 2025/4/4 |
2,086 |
2,111 |
1,959 |
2,020 |
-11.64% |
2,475,600 |
| 2025/4/3 |
2,300 |
2,346 |
2,262 |
2,286 |
-5.18% |
898,600 |
| 2025/4/2 |
2,435 |
2,485 |
2,397 |
2,411 |
-1.63% |
786,300 |
| 2025/4/1 |
2,450 |
2,478 |
2,412 |
2,451 |
+0.20% |
782,600 |
| 2025/3/31 |
2,450 |
2,525 |
2,417 |
2,446 |
-5.41% |
929,100 |
| 2025/3/28 |
2,630 |
2,664 |
2,565 |
2,586 |
-2.53% |
923,800 |
| 2025/3/27 |
2,800 |
2,803 |
2,630 |
2,653 |
-10.58% |
2,305,300 |
| 2025/3/26 |
2,900 |
2,972 |
2,810 |
2,967 |
+3.34% |
917,000 |
| 2025/3/25 |
3,000 |
3,030 |
2,854 |
2,871 |
+0.45% |
1,005,500 |
| 2025/3/24 |
2,822 |
2,896 |
2,798 |
2,858 |
+1.17% |
483,300 |
| 2025/3/21 |
2,861 |
2,957 |
2,812 |
2,825 |
+0.50% |
1,296,200 |
| 2025/3/19 |
2,865 |
2,887 |
2,811 |
2,811 |
-2.19% |
717,300 |
| 2025/3/18 |
2,766 |
2,881 |
2,745 |
2,874 |
+3.87% |
1,123,000 |
| 2025/3/17 |
2,751 |
2,788 |
2,721 |
2,767 |
-0.50% |
644,500 |
| 2025/3/14 |
2,610 |
2,792 |
2,598 |
2,781 |
+7.17% |
1,257,800 |
| 2025/3/13 |
2,710 |
2,796 |
2,595 |
2,595 |
+0.50% |
1,841,600 |
| 2025/3/12 |
2,580 |
2,639 |
2,561 |
2,582 |
-0.27% |
846,700 |
| 2025/3/11 |
2,460 |
2,600 |
2,381 |
2,589 |
+1.53% |
1,820,000 |
| 2025/3/10 |
2,530 |
2,572 |
2,507 |
2,550 |
+1.19% |
535,000 |
| 2025/3/7 |
2,540 |
2,606 |
2,506 |
2,520 |
-5.86% |
1,099,600 |
| 2025/3/6 |
2,626 |
2,677 |
2,584 |
2,677 |
+1.94% |
814,300 |
| 2025/3/5 |
2,576 |
2,626 |
2,538 |
2,626 |
+3.26% |
828,500 |
| 2025/3/4 |
2,600 |
2,602 |
2,429 |
2,543 |
-4.04% |
1,626,100 |
| 2025/3/3 |
2,551 |
2,690 |
2,519 |
2,650 |
+4.58% |
1,451,800 |
| 2025/2/28 |
2,588 |
2,590 |
2,376 |
2,534 |
-3.94% |
1,555,800 |
| 2025/2/27 |
2,661 |
2,673 |
2,582 |
2,638 |
-1.68% |
1,027,300 |
| 2025/2/26 |
2,545 |
2,683 |
2,481 |
2,683 |
+3.83% |
1,177,000 |
| 2025/2/25 |
2,502 |
2,606 |
2,408 |
2,584 |
-4.37% |
1,242,500 |
| 2025/2/21 |
2,733 |
2,773 |
2,654 |
2,702 |
-0.37% |
1,171,800 |
| 2025/2/20 |
2,700 |
2,770 |
2,626 |
2,712 |
-3.59% |
1,228,000 |
| 2025/2/19 |
2,812 |
2,857 |
2,785 |
2,813 |
-0.99% |
1,001,400 |
| 2025/2/18 |
2,990 |
2,993 |
2,755 |
2,841 |
-6.08% |
1,844,000 |
| 2025/2/17 |
3,090 |
3,135 |
2,998 |
3,025 |
-4.27% |
800,700 |
| 2025/2/14 |
3,210 |
3,340 |
3,110 |
3,160 |
+5.33% |
1,867,400 |
| 2025/2/13 |
3,395 |
3,610 |
2,708 |
3,000 |
-11.11% |
8,151,100 |
| 2025/2/12 |
2,967 |
3,375 |
2,899 |
3,375 |
+17.47% |
2,139,700 |
| 2025/2/10 |
2,781 |
2,943 |
2,702 |
2,873 |
-3.62% |
1,734,100 |
| 2025/2/7 |
2,902 |
3,005 |
2,888 |
2,981 |
+2.12% |
1,124,900 |
| 2025/2/6 |
2,901 |
2,973 |
2,900 |
2,919 |
-0.34% |
563,100 |
| 2025/2/5 |
2,914 |
2,999 |
2,895 |
2,929 |
+2.81% |
1,141,200 |
| 2025/2/4 |
2,837 |
2,898 |
2,804 |
2,849 |
-0.77% |
1,616,900 |
| 2025/2/3 |
2,980 |
3,020 |
2,831 |
2,871 |
-6.48% |
1,657,400 |
| 2025/1/31 |
3,130 |
3,130 |
3,035 |
3,070 |
-2.07% |
555,600 |
| 2025/1/30 |
3,020 |
3,150 |
2,977 |
3,135 |
+3.64% |
698,600 |
| 2025/1/29 |
3,140 |
3,170 |
2,991 |
3,025 |
+0.33% |
1,484,300 |
| 2025/1/28 |
3,140 |
3,140 |
2,822 |
3,015 |
-6.07% |
3,040,300 |
| 2025/1/27 |
3,550 |
3,570 |
3,190 |
3,210 |
-14.29% |
2,060,600 |
| 2025/1/24 |
3,860 |
3,900 |
3,735 |
3,745 |
-3.10% |
529,200 |
| 2025/1/23 |
3,970 |
3,985 |
3,865 |
3,865 |
-2.15% |
693,000 |
| 2025/1/22 |
3,850 |
4,000 |
3,790 |
3,950 |
+8.52% |
1,445,200 |
| 2025/1/21 |
3,665 |
3,700 |
3,575 |
3,640 |
+0.00% |
718,300 |
| 2025/1/20 |
3,685 |
3,730 |
3,625 |
3,640 |
-1.22% |
696,600 |
| 2025/1/17 |
3,810 |
3,860 |
3,685 |
3,685 |
-5.03% |
834,600 |
| 2025/1/16 |
3,895 |
3,985 |
3,845 |
3,880 |
+0.91% |
765,300 |
| 2025/1/15 |
3,850 |
3,885 |
3,765 |
3,845 |
+0.52% |
642,300 |
|
