| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,035 |
4,180 |
3,990 |
4,165 |
+3.35% |
62,700 |
| 2025/7/11 |
4,005 |
4,090 |
4,005 |
4,030 |
+0.75% |
44,100 |
| 2025/7/10 |
3,930 |
4,010 |
3,900 |
4,000 |
+3.23% |
62,800 |
| 2025/7/9 |
3,925 |
3,965 |
3,875 |
3,875 |
+0.26% |
26,600 |
| 2025/7/8 |
3,800 |
3,895 |
3,785 |
3,865 |
+0.91% |
31,500 |
| 2025/7/7 |
3,900 |
3,920 |
3,800 |
3,830 |
-2.54% |
24,500 |
| 2025/7/4 |
3,940 |
3,955 |
3,920 |
3,930 |
+0.13% |
14,200 |
| 2025/7/3 |
3,895 |
3,955 |
3,870 |
3,925 |
+0.77% |
31,300 |
| 2025/7/2 |
3,920 |
3,965 |
3,890 |
3,895 |
-1.77% |
26,100 |
| 2025/7/1 |
3,955 |
3,995 |
3,915 |
3,965 |
+0.25% |
31,500 |
| 2025/6/30 |
3,955 |
4,030 |
3,920 |
3,955 |
+0.76% |
49,600 |
| 2025/6/27 |
3,965 |
3,985 |
3,905 |
3,925 |
-0.76% |
29,600 |
| 2025/6/26 |
3,895 |
3,965 |
3,890 |
3,955 |
+1.54% |
49,000 |
| 2025/6/25 |
3,805 |
3,910 |
3,770 |
3,895 |
+2.23% |
60,300 |
| 2025/6/24 |
3,795 |
3,825 |
3,745 |
3,810 |
+1.06% |
36,500 |
| 2025/6/23 |
3,795 |
3,795 |
3,710 |
3,770 |
-1.05% |
21,300 |
| 2025/6/20 |
3,705 |
3,815 |
3,695 |
3,810 |
+2.83% |
105,400 |
| 2025/6/19 |
3,740 |
3,740 |
3,680 |
3,705 |
-0.40% |
33,500 |
| 2025/6/18 |
3,630 |
3,755 |
3,625 |
3,720 |
+2.62% |
58,400 |
| 2025/6/17 |
3,640 |
3,640 |
3,580 |
3,625 |
-0.41% |
33,100 |
| 2025/6/16 |
3,640 |
3,675 |
3,595 |
3,640 |
+0.69% |
38,700 |
| 2025/6/13 |
3,660 |
3,670 |
3,600 |
3,615 |
-0.96% |
42,500 |
| 2025/6/12 |
3,625 |
3,690 |
3,610 |
3,650 |
-0.27% |
36,100 |
| 2025/6/11 |
3,645 |
3,675 |
3,600 |
3,660 |
+1.95% |
42,400 |
| 2025/6/10 |
3,630 |
3,680 |
3,590 |
3,590 |
+0.28% |
51,700 |
| 2025/6/9 |
3,665 |
3,680 |
3,575 |
3,580 |
-1.51% |
36,600 |
| 2025/6/6 |
3,700 |
3,710 |
3,625 |
3,635 |
-0.68% |
36,900 |
| 2025/6/5 |
3,630 |
3,685 |
3,615 |
3,660 |
+0.83% |
42,400 |
| 2025/6/4 |
3,580 |
3,695 |
3,570 |
3,630 |
+1.82% |
67,800 |
| 2025/6/3 |
3,585 |
3,625 |
3,535 |
3,565 |
+0.42% |
55,000 |
| 2025/6/2 |
3,525 |
3,580 |
3,515 |
3,550 |
+0.14% |
56,000 |
| 2025/5/30 |
3,470 |
3,575 |
3,455 |
3,545 |
+1.58% |
67,600 |
| 2025/5/29 |
3,560 |
3,580 |
3,485 |
3,490 |
-0.43% |
47,400 |
| 2025/5/28 |
3,460 |
3,545 |
3,455 |
3,505 |
+1.45% |
67,000 |
| 2025/5/27 |
3,490 |
3,510 |
3,455 |
3,455 |
-0.29% |
71,200 |
| 2025/5/26 |
3,470 |
3,480 |
3,410 |
3,465 |
-0.57% |
66,100 |
| 2025/5/23 |
3,230 |
3,535 |
3,190 |
3,485 |
+7.89% |
261,300 |
| 2025/5/22 |
3,140 |
3,300 |
3,140 |
3,230 |
+1.89% |
85,700 |
| 2025/5/21 |
3,215 |
3,220 |
3,135 |
3,170 |
-0.16% |
45,600 |
| 2025/5/20 |
3,235 |
3,280 |
3,145 |
3,175 |
+0.00% |
85,700 |
| 2025/5/19 |
3,220 |
3,230 |
3,150 |
3,175 |
-1.85% |
100,700 |
| 2025/5/16 |
3,095 |
3,335 |
3,070 |
3,235 |
+5.37% |
339,600 |
| 2025/5/15 |
2,980 |
3,120 |
2,947 |
3,070 |
+1.82% |
243,700 |
| 2025/5/14 |
2,690 |
3,040 |
2,641 |
3,015 |
+13.52% |
446,300 |
| 2025/5/13 |
2,660 |
2,683 |
2,647 |
2,656 |
+1.18% |
43,200 |
| 2025/5/12 |
2,623 |
2,638 |
2,600 |
2,625 |
+1.23% |
33,800 |
| 2025/5/9 |
2,590 |
2,622 |
2,585 |
2,593 |
+0.89% |
46,100 |
| 2025/5/8 |
2,640 |
2,640 |
2,569 |
2,570 |
-1.15% |
51,700 |
| 2025/5/7 |
2,582 |
2,647 |
2,557 |
2,600 |
+0.66% |
65,800 |
| 2025/5/2 |
2,599 |
2,599 |
2,562 |
2,583 |
+0.08% |
88,300 |
| 2025/5/1 |
2,599 |
2,619 |
2,580 |
2,581 |
-1.68% |
42,200 |
| 2025/4/30 |
2,614 |
2,625 |
2,571 |
2,625 |
+0.42% |
40,800 |
| 2025/4/28 |
2,648 |
2,659 |
2,614 |
2,614 |
+0.35% |
29,300 |
| 2025/4/25 |
2,604 |
2,606 |
2,573 |
2,605 |
+1.28% |
30,300 |
| 2025/4/24 |
2,571 |
2,605 |
2,551 |
2,572 |
+0.23% |
28,500 |
| 2025/4/23 |
2,609 |
2,620 |
2,552 |
2,566 |
+0.55% |
41,800 |
| 2025/4/22 |
2,503 |
2,554 |
2,503 |
2,552 |
+1.07% |
31,400 |
| 2025/4/21 |
2,557 |
2,581 |
2,504 |
2,525 |
-0.94% |
31,200 |
| 2025/4/18 |
2,524 |
2,555 |
2,510 |
2,549 |
+2.70% |
37,700 |
| 2025/4/17 |
2,480 |
2,509 |
2,471 |
2,482 |
-0.52% |
19,100 |
| 2025/4/16 |
2,502 |
2,531 |
2,465 |
2,495 |
-0.20% |
41,500 |
| 2025/4/15 |
2,540 |
2,548 |
2,491 |
2,500 |
-0.04% |
41,800 |
| 2025/4/14 |
2,490 |
2,517 |
2,452 |
2,501 |
+2.12% |
39,300 |
| 2025/4/11 |
2,429 |
2,449 |
2,355 |
2,449 |
-1.13% |
71,700 |
| 2025/4/10 |
2,455 |
2,497 |
2,430 |
2,477 |
+10.53% |
102,600 |
| 2025/4/9 |
2,295 |
2,295 |
2,184 |
2,241 |
-6.31% |
130,200 |
| 2025/4/8 |
2,290 |
2,410 |
2,290 |
2,392 |
+10.28% |
56,000 |
| 2025/4/7 |
2,149 |
2,206 |
2,107 |
2,169 |
-8.56% |
107,000 |
| 2025/4/4 |
2,484 |
2,484 |
2,316 |
2,372 |
-7.42% |
149,600 |
| 2025/4/3 |
2,584 |
2,616 |
2,543 |
2,562 |
-6.15% |
74,300 |
| 2025/4/2 |
2,760 |
2,760 |
2,710 |
2,730 |
-1.27% |
55,900 |
| 2025/4/1 |
2,770 |
2,802 |
2,740 |
2,765 |
+0.47% |
74,900 |
| 2025/3/31 |
2,770 |
2,797 |
2,734 |
2,752 |
-1.61% |
75,700 |
| 2025/3/28 |
2,781 |
2,809 |
2,765 |
2,797 |
-1.55% |
52,000 |
| 2025/3/27 |
2,830 |
2,841 |
2,806 |
2,841 |
+0.39% |
117,900 |
| 2025/3/26 |
2,852 |
2,854 |
2,812 |
2,830 |
-0.49% |
61,100 |
| 2025/3/25 |
2,864 |
2,864 |
2,812 |
2,844 |
+0.82% |
89,500 |
| 2025/3/24 |
2,780 |
2,824 |
2,754 |
2,821 |
+2.51% |
135,100 |
| 2025/3/21 |
2,760 |
2,786 |
2,752 |
2,752 |
-0.29% |
48,200 |
| 2025/3/19 |
2,750 |
2,804 |
2,750 |
2,760 |
+0.40% |
43,700 |
| 2025/3/18 |
2,745 |
2,768 |
2,742 |
2,749 |
+0.00% |
47,300 |
| 2025/3/17 |
2,737 |
2,762 |
2,737 |
2,749 |
+0.44% |
24,200 |
| 2025/3/14 |
2,695 |
2,737 |
2,692 |
2,737 |
+1.18% |
55,300 |
| 2025/3/13 |
2,701 |
2,729 |
2,680 |
2,705 |
-0.04% |
74,700 |
| 2025/3/12 |
2,620 |
2,713 |
2,600 |
2,706 |
+2.58% |
118,800 |
| 2025/3/11 |
2,605 |
2,646 |
2,584 |
2,638 |
-1.97% |
128,500 |
| 2025/3/10 |
2,690 |
2,722 |
2,669 |
2,691 |
-0.85% |
83,700 |
| 2025/3/7 |
2,720 |
2,748 |
2,692 |
2,714 |
-1.88% |
77,200 |
| 2025/3/6 |
2,709 |
2,788 |
2,709 |
2,766 |
+2.56% |
69,800 |
| 2025/3/5 |
2,667 |
2,721 |
2,666 |
2,697 |
+1.01% |
62,600 |
| 2025/3/4 |
2,751 |
2,751 |
2,662 |
2,670 |
-4.13% |
145,200 |
| 2025/3/3 |
2,815 |
2,823 |
2,772 |
2,785 |
-0.68% |
99,300 |
| 2025/2/28 |
2,765 |
2,812 |
2,748 |
2,804 |
+0.68% |
166,900 |
| 2025/2/27 |
2,770 |
2,799 |
2,751 |
2,785 |
+0.04% |
68,700 |
| 2025/2/26 |
2,740 |
2,794 |
2,708 |
2,784 |
+4.19% |
144,200 |
| 2025/2/25 |
2,650 |
2,689 |
2,640 |
2,672 |
+0.38% |
68,500 |
| 2025/2/21 |
2,669 |
2,678 |
2,631 |
2,662 |
-1.11% |
126,100 |
| 2025/2/20 |
2,750 |
2,759 |
2,675 |
2,692 |
-2.22% |
85,700 |
| 2025/2/19 |
2,786 |
2,790 |
2,753 |
2,753 |
-1.26% |
62,500 |
| 2025/2/18 |
2,816 |
2,824 |
2,761 |
2,788 |
-0.82% |
67,300 |
| 2025/2/17 |
2,834 |
2,873 |
2,811 |
2,811 |
-0.81% |
62,000 |
| 2025/2/14 |
2,851 |
2,851 |
2,808 |
2,834 |
-0.18% |
52,500 |
| 2025/2/13 |
2,832 |
2,862 |
2,814 |
2,839 |
+0.39% |
69,900 |
| 2025/2/12 |
2,827 |
2,853 |
2,799 |
2,828 |
+1.00% |
48,000 |
| 2025/2/10 |
2,834 |
2,850 |
2,799 |
2,800 |
-1.27% |
79,900 |
| 2025/2/7 |
2,827 |
2,849 |
2,813 |
2,836 |
+0.75% |
94,400 |
| 2025/2/6 |
2,816 |
2,848 |
2,808 |
2,815 |
+0.00% |
80,400 |
| 2025/2/5 |
2,831 |
2,872 |
2,810 |
2,815 |
-0.35% |
78,300 |
| 2025/2/4 |
2,890 |
2,902 |
2,820 |
2,825 |
-1.36% |
114,400 |
| 2025/2/3 |
2,929 |
2,933 |
2,857 |
2,864 |
-2.75% |
169,200 |
| 2025/1/31 |
2,890 |
2,945 |
2,866 |
2,945 |
+1.27% |
183,000 |
| 2025/1/30 |
2,939 |
2,955 |
2,864 |
2,908 |
+0.59% |
534,200 |
| 2025/1/29 |
3,275 |
3,310 |
2,891 |
2,891 |
-10.77% |
554,500 |
| 2025/1/28 |
3,520 |
3,520 |
3,155 |
3,240 |
-9.75% |
235,900 |
| 2025/1/27 |
3,590 |
3,635 |
3,560 |
3,590 |
+0.84% |
37,700 |
| 2025/1/24 |
3,555 |
3,630 |
3,530 |
3,560 |
+0.99% |
41,600 |
| 2025/1/23 |
3,610 |
3,610 |
3,500 |
3,525 |
-2.49% |
29,200 |
| 2025/1/22 |
3,485 |
3,630 |
3,475 |
3,615 |
+5.24% |
60,100 |
| 2025/1/21 |
3,495 |
3,505 |
3,395 |
3,435 |
-1.15% |
22,100 |
| 2025/1/20 |
3,455 |
3,510 |
3,395 |
3,475 |
+2.06% |
25,600 |
| 2025/1/17 |
3,415 |
3,440 |
3,320 |
3,405 |
+0.44% |
41,300 |
| 2025/1/16 |
3,400 |
3,465 |
3,390 |
3,390 |
-0.29% |
22,600 |
| 2025/1/15 |
3,440 |
3,445 |
3,365 |
3,400 |
-1.16% |
23,500 |
|
