| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
2,955 |
2,956 |
2,937 |
2,945 |
+0.27% |
13,700 |
| 2025/7/14 |
2,940 |
2,960 |
2,918 |
2,937 |
-0.10% |
23,700 |
| 2025/7/11 |
2,927 |
2,963 |
2,906 |
2,940 |
+1.73% |
17,100 |
| 2025/7/10 |
2,897 |
2,929 |
2,870 |
2,890 |
-0.24% |
29,800 |
| 2025/7/9 |
2,888 |
2,917 |
2,883 |
2,897 |
+0.84% |
23,900 |
| 2025/7/8 |
2,829 |
2,882 |
2,820 |
2,873 |
+1.56% |
23,200 |
| 2025/7/7 |
2,817 |
2,845 |
2,812 |
2,829 |
+0.75% |
22,600 |
| 2025/7/4 |
2,786 |
2,829 |
2,759 |
2,808 |
+1.74% |
25,200 |
| 2025/7/3 |
2,769 |
2,795 |
2,754 |
2,760 |
-0.33% |
14,900 |
| 2025/7/2 |
2,759 |
2,785 |
2,742 |
2,769 |
+0.11% |
17,100 |
| 2025/7/1 |
2,785 |
2,811 |
2,733 |
2,766 |
-1.32% |
29,700 |
| 2025/6/30 |
2,813 |
2,825 |
2,795 |
2,803 |
-0.36% |
27,500 |
| 2025/6/27 |
2,790 |
2,819 |
2,780 |
2,813 |
+0.97% |
56,300 |
| 2025/6/26 |
2,728 |
2,790 |
2,704 |
2,786 |
+2.88% |
29,100 |
| 2025/6/25 |
2,707 |
2,720 |
2,681 |
2,708 |
+0.04% |
22,600 |
| 2025/6/24 |
2,756 |
2,757 |
2,700 |
2,707 |
-0.70% |
9,200 |
| 2025/6/23 |
2,727 |
2,738 |
2,684 |
2,726 |
-0.07% |
12,100 |
| 2025/6/20 |
2,752 |
2,786 |
2,704 |
2,728 |
-1.87% |
31,900 |
| 2025/6/19 |
2,748 |
2,799 |
2,718 |
2,780 |
+1.83% |
39,500 |
| 2025/6/18 |
2,699 |
2,799 |
2,699 |
2,730 |
+1.15% |
26,500 |
| 2025/6/17 |
2,691 |
2,711 |
2,670 |
2,699 |
+0.30% |
25,600 |
| 2025/6/16 |
2,685 |
2,696 |
2,670 |
2,691 |
+0.90% |
26,400 |
| 2025/6/13 |
2,728 |
2,728 |
2,643 |
2,667 |
-2.70% |
23,300 |
| 2025/6/12 |
2,754 |
2,783 |
2,739 |
2,741 |
+0.07% |
13,900 |
| 2025/6/11 |
2,728 |
2,788 |
2,725 |
2,739 |
+0.40% |
29,200 |
| 2025/6/10 |
2,800 |
2,816 |
2,727 |
2,728 |
-2.15% |
19,600 |
| 2025/6/9 |
2,843 |
2,850 |
2,763 |
2,788 |
-1.41% |
26,600 |
| 2025/6/6 |
2,855 |
2,864 |
2,816 |
2,828 |
-0.49% |
29,100 |
| 2025/6/5 |
2,824 |
2,854 |
2,809 |
2,842 |
+0.11% |
18,900 |
| 2025/6/4 |
2,829 |
2,851 |
2,825 |
2,839 |
+0.50% |
26,300 |
| 2025/6/3 |
2,795 |
2,831 |
2,785 |
2,825 |
+1.40% |
49,500 |
| 2025/6/2 |
2,771 |
2,814 |
2,761 |
2,786 |
+0.32% |
47,300 |
| 2025/5/30 |
2,756 |
2,795 |
2,756 |
2,777 |
-0.72% |
19,400 |
| 2025/5/29 |
2,788 |
2,824 |
2,771 |
2,797 |
+2.08% |
36,900 |
| 2025/5/28 |
2,768 |
2,783 |
2,720 |
2,740 |
-0.11% |
38,700 |
| 2025/5/27 |
2,708 |
2,746 |
2,708 |
2,743 |
+1.29% |
17,100 |
| 2025/5/26 |
2,686 |
2,719 |
2,686 |
2,708 |
+0.56% |
12,600 |
| 2025/5/23 |
2,680 |
2,707 |
2,680 |
2,693 |
+0.34% |
9,700 |
| 2025/5/22 |
2,699 |
2,711 |
2,669 |
2,684 |
-0.56% |
15,600 |
| 2025/5/21 |
2,689 |
2,709 |
2,683 |
2,699 |
+0.90% |
17,200 |
| 2025/5/20 |
2,712 |
2,712 |
2,671 |
2,675 |
-0.52% |
37,300 |
| 2025/5/19 |
2,645 |
2,689 |
2,636 |
2,689 |
+1.70% |
26,800 |
| 2025/5/16 |
2,642 |
2,667 |
2,623 |
2,644 |
+0.76% |
32,800 |
| 2025/5/15 |
2,571 |
2,634 |
2,571 |
2,624 |
+0.85% |
35,100 |
| 2025/5/14 |
2,601 |
2,616 |
2,503 |
2,602 |
-0.34% |
88,200 |
| 2025/5/13 |
2,821 |
2,847 |
2,605 |
2,611 |
-5.77% |
87,600 |
| 2025/5/12 |
2,539 |
2,819 |
2,539 |
2,771 |
+9.14% |
149,500 |
| 2025/5/9 |
2,499 |
2,559 |
2,489 |
2,539 |
+1.93% |
32,100 |
| 2025/5/8 |
2,481 |
2,499 |
2,467 |
2,491 |
+0.40% |
29,900 |
| 2025/5/7 |
2,428 |
2,493 |
2,428 |
2,481 |
+2.18% |
49,000 |
| 2025/5/2 |
2,442 |
2,445 |
2,424 |
2,428 |
-0.70% |
28,500 |
| 2025/5/1 |
2,439 |
2,468 |
2,420 |
2,445 |
+0.20% |
39,600 |
| 2025/4/30 |
2,397 |
2,440 |
2,397 |
2,440 |
+1.37% |
27,200 |
| 2025/4/28 |
2,419 |
2,422 |
2,397 |
2,407 |
+1.18% |
44,100 |
| 2025/4/25 |
2,373 |
2,384 |
2,369 |
2,379 |
+0.68% |
17,300 |
| 2025/4/24 |
2,373 |
2,380 |
2,352 |
2,363 |
-0.42% |
24,600 |
| 2025/4/23 |
2,367 |
2,398 |
2,356 |
2,373 |
+1.45% |
29,800 |
| 2025/4/22 |
2,340 |
2,364 |
2,330 |
2,339 |
-0.13% |
36,500 |
| 2025/4/21 |
2,332 |
2,358 |
2,332 |
2,342 |
+0.43% |
32,300 |
| 2025/4/18 |
2,267 |
2,332 |
2,267 |
2,332 |
+3.69% |
20,400 |
| 2025/4/17 |
2,220 |
2,249 |
2,220 |
2,249 |
+0.99% |
13,000 |
| 2025/4/16 |
2,238 |
2,240 |
2,219 |
2,227 |
+0.32% |
27,300 |
| 2025/4/15 |
2,185 |
2,248 |
2,185 |
2,220 |
+1.65% |
24,200 |
| 2025/4/14 |
2,172 |
2,205 |
2,150 |
2,184 |
+1.58% |
31,500 |
| 2025/4/11 |
2,039 |
2,155 |
2,013 |
2,150 |
+3.46% |
44,700 |
| 2025/4/10 |
2,100 |
2,100 |
2,038 |
2,078 |
+7.50% |
49,900 |
| 2025/4/9 |
1,958 |
1,976 |
1,910 |
1,933 |
-3.40% |
46,900 |
| 2025/4/8 |
1,942 |
2,019 |
1,942 |
2,001 |
+7.47% |
52,700 |
| 2025/4/7 |
1,884 |
1,922 |
1,839 |
1,862 |
-8.86% |
74,100 |
| 2025/4/4 |
2,111 |
2,117 |
1,996 |
2,043 |
-5.15% |
71,400 |
| 2025/4/3 |
2,133 |
2,166 |
2,115 |
2,154 |
-3.36% |
41,600 |
| 2025/4/2 |
2,241 |
2,269 |
2,201 |
2,229 |
-0.49% |
37,800 |
| 2025/4/1 |
2,266 |
2,280 |
2,240 |
2,240 |
-1.02% |
25,500 |
| 2025/3/31 |
2,300 |
2,301 |
2,244 |
2,263 |
-2.79% |
44,800 |
| 2025/3/28 |
2,303 |
2,328 |
2,286 |
2,328 |
-0.89% |
91,800 |
| 2025/3/27 |
2,352 |
2,356 |
2,320 |
2,349 |
-0.84% |
61,000 |
| 2025/3/26 |
2,361 |
2,390 |
2,355 |
2,369 |
+1.02% |
52,900 |
| 2025/3/25 |
2,350 |
2,354 |
2,331 |
2,345 |
+0.09% |
37,300 |
| 2025/3/24 |
2,382 |
2,385 |
2,342 |
2,343 |
-1.14% |
30,200 |
| 2025/3/21 |
2,365 |
2,379 |
2,355 |
2,370 |
-0.34% |
31,100 |
| 2025/3/19 |
2,375 |
2,383 |
2,365 |
2,378 |
+0.30% |
17,200 |
| 2025/3/18 |
2,375 |
2,380 |
2,358 |
2,371 |
+0.30% |
25,600 |
| 2025/3/17 |
2,371 |
2,375 |
2,351 |
2,364 |
+0.04% |
18,900 |
| 2025/3/14 |
2,344 |
2,374 |
2,330 |
2,363 |
+0.51% |
31,500 |
| 2025/3/13 |
2,367 |
2,377 |
2,340 |
2,351 |
-0.47% |
33,000 |
| 2025/3/12 |
2,326 |
2,365 |
2,312 |
2,362 |
+0.51% |
40,700 |
| 2025/3/11 |
2,314 |
2,353 |
2,264 |
2,350 |
+0.38% |
53,100 |
| 2025/3/10 |
2,338 |
2,350 |
2,305 |
2,341 |
+0.13% |
49,400 |
| 2025/3/7 |
2,336 |
2,339 |
2,307 |
2,338 |
-0.89% |
61,200 |
| 2025/3/6 |
2,375 |
2,386 |
2,342 |
2,359 |
+0.38% |
41,000 |
| 2025/3/5 |
2,370 |
2,393 |
2,336 |
2,350 |
-0.76% |
58,800 |
| 2025/3/4 |
2,386 |
2,398 |
2,358 |
2,368 |
-0.59% |
51,000 |
| 2025/3/3 |
2,359 |
2,405 |
2,348 |
2,382 |
+2.63% |
75,400 |
| 2025/2/28 |
2,329 |
2,362 |
2,308 |
2,321 |
-0.68% |
65,500 |
| 2025/2/27 |
2,344 |
2,380 |
2,313 |
2,337 |
+0.21% |
116,400 |
| 2025/2/26 |
2,350 |
2,380 |
2,326 |
2,332 |
-1.14% |
157,900 |
| 2025/2/25 |
2,347 |
2,394 |
2,325 |
2,359 |
-1.50% |
827,300 |
| 2025/2/21 |
2,402 |
2,430 |
2,377 |
2,395 |
-0.75% |
131,500 |
| 2025/2/20 |
2,407 |
2,435 |
2,399 |
2,413 |
-0.12% |
149,700 |
| 2025/2/19 |
2,430 |
2,469 |
2,413 |
2,416 |
-0.90% |
185,700 |
| 2025/2/18 |
2,429 |
2,480 |
2,425 |
2,438 |
+0.91% |
537,300 |
| 2025/2/17 |
2,485 |
2,522 |
2,416 |
2,416 |
-3.28% |
465,200 |
| 2025/2/14 |
2,510 |
2,535 |
2,490 |
2,498 |
-0.08% |
119,000 |
| 2025/2/13 |
2,490 |
2,525 |
2,476 |
2,500 |
+0.44% |
91,100 |
| 2025/2/12 |
2,475 |
2,518 |
2,458 |
2,489 |
+0.61% |
120,700 |
| 2025/2/10 |
2,467 |
2,549 |
2,460 |
2,474 |
-3.02% |
163,100 |
| 2025/2/7 |
2,700 |
2,700 |
2,551 |
2,551 |
-11.42% |
419,500 |
| 2025/2/6 |
2,835 |
2,911 |
2,815 |
2,880 |
+2.38% |
17,300 |
| 2025/2/5 |
2,747 |
2,835 |
2,744 |
2,813 |
+4.19% |
20,400 |
| 2025/2/4 |
2,728 |
2,777 |
2,698 |
2,700 |
+0.48% |
20,800 |
| 2025/2/3 |
2,779 |
2,779 |
2,681 |
2,687 |
-3.55% |
20,800 |
| 2025/1/31 |
2,860 |
2,881 |
2,750 |
2,786 |
-2.96% |
22,800 |
| 2025/1/30 |
2,828 |
2,871 |
2,812 |
2,871 |
+2.32% |
20,200 |
| 2025/1/29 |
2,849 |
2,849 |
2,772 |
2,806 |
-0.88% |
13,600 |
| 2025/1/28 |
2,853 |
2,867 |
2,799 |
2,831 |
-0.98% |
31,400 |
| 2025/1/27 |
2,831 |
2,872 |
2,784 |
2,859 |
+0.53% |
34,100 |
| 2025/1/24 |
2,876 |
2,928 |
2,844 |
2,844 |
-1.66% |
12,500 |
| 2025/1/23 |
3,000 |
3,000 |
2,840 |
2,892 |
-4.40% |
37,400 |
| 2025/1/22 |
2,987 |
3,045 |
2,973 |
3,025 |
+2.75% |
27,500 |
| 2025/1/21 |
2,957 |
2,969 |
2,917 |
2,944 |
-0.44% |
17,200 |
| 2025/1/20 |
2,906 |
2,981 |
2,905 |
2,957 |
+1.93% |
13,000 |
| 2025/1/17 |
2,912 |
2,932 |
2,881 |
2,901 |
-1.06% |
19,400 |
| 2025/1/16 |
2,920 |
2,964 |
2,920 |
2,932 |
+0.21% |
18,800 |
|
