| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,035 |
3,075 |
3,030 |
3,070 |
+1.49% |
3,700 |
| 2025/7/11 |
3,005 |
3,025 |
3,005 |
3,025 |
+0.83% |
5,700 |
| 2025/7/10 |
2,997 |
3,030 |
2,996 |
3,000 |
+0.33% |
6,700 |
| 2025/7/9 |
2,966 |
2,999 |
2,966 |
2,990 |
-0.07% |
2,700 |
| 2025/7/8 |
2,996 |
2,996 |
2,966 |
2,992 |
+0.47% |
1,900 |
| 2025/7/7 |
2,956 |
2,978 |
2,950 |
2,978 |
-0.10% |
4,600 |
| 2025/7/4 |
2,991 |
2,999 |
2,970 |
2,981 |
-0.33% |
5,100 |
| 2025/7/3 |
2,997 |
3,010 |
2,982 |
2,991 |
+0.34% |
2,000 |
| 2025/7/2 |
3,010 |
3,010 |
2,981 |
2,981 |
-0.43% |
3,400 |
| 2025/7/1 |
2,983 |
3,025 |
2,983 |
2,994 |
+0.13% |
11,100 |
| 2025/6/30 |
2,992 |
3,015 |
2,965 |
2,990 |
-0.03% |
3,400 |
| 2025/6/27 |
3,005 |
3,020 |
2,986 |
2,991 |
-0.23% |
3,000 |
| 2025/6/26 |
2,989 |
3,010 |
2,989 |
2,998 |
+0.03% |
2,300 |
| 2025/6/25 |
2,971 |
3,030 |
2,950 |
2,997 |
+0.10% |
8,200 |
| 2025/6/24 |
2,998 |
3,080 |
2,981 |
2,994 |
+0.10% |
7,300 |
| 2025/6/23 |
3,010 |
3,010 |
2,965 |
2,991 |
-1.77% |
5,400 |
| 2025/6/20 |
3,070 |
3,100 |
3,045 |
3,045 |
-0.81% |
3,300 |
| 2025/6/19 |
3,110 |
3,130 |
3,070 |
3,070 |
-0.97% |
5,400 |
| 2025/6/18 |
3,070 |
3,105 |
3,025 |
3,100 |
+2.14% |
8,500 |
| 2025/6/17 |
3,030 |
3,070 |
3,015 |
3,035 |
+0.83% |
6,200 |
| 2025/6/16 |
2,984 |
3,010 |
2,980 |
3,010 |
+0.87% |
2,700 |
| 2025/6/13 |
2,990 |
3,025 |
2,950 |
2,984 |
-0.70% |
9,600 |
| 2025/6/12 |
2,980 |
3,005 |
2,980 |
3,005 |
+0.64% |
2,400 |
| 2025/6/11 |
3,000 |
3,010 |
2,986 |
2,986 |
-0.47% |
3,600 |
| 2025/6/10 |
3,035 |
3,050 |
2,981 |
3,000 |
-1.15% |
9,300 |
| 2025/6/9 |
3,090 |
3,090 |
3,000 |
3,035 |
-1.14% |
8,400 |
| 2025/6/6 |
3,040 |
3,075 |
2,990 |
3,070 |
+0.99% |
9,700 |
| 2025/6/5 |
3,050 |
3,050 |
2,977 |
3,040 |
+0.66% |
4,300 |
| 2025/6/4 |
2,979 |
3,100 |
2,923 |
3,020 |
+1.55% |
11,400 |
| 2025/6/3 |
2,875 |
3,000 |
2,870 |
2,974 |
+4.13% |
7,000 |
| 2025/6/2 |
2,835 |
2,877 |
2,835 |
2,856 |
+0.81% |
4,100 |
| 2025/5/30 |
2,815 |
2,838 |
2,815 |
2,833 |
+0.11% |
2,100 |
| 2025/5/29 |
2,805 |
2,830 |
2,800 |
2,830 |
+0.43% |
1,000 |
| 2025/5/28 |
2,812 |
2,819 |
2,792 |
2,818 |
+0.21% |
3,900 |
| 2025/5/27 |
2,830 |
2,830 |
2,812 |
2,812 |
-0.81% |
2,200 |
| 2025/5/26 |
2,846 |
2,855 |
2,829 |
2,835 |
-0.39% |
2,900 |
| 2025/5/23 |
2,823 |
2,864 |
2,823 |
2,846 |
+0.21% |
3,100 |
| 2025/5/22 |
2,840 |
2,840 |
2,811 |
2,840 |
+0.00% |
1,300 |
| 2025/5/21 |
2,818 |
2,850 |
2,818 |
2,840 |
+0.78% |
1,400 |
| 2025/5/20 |
2,851 |
2,861 |
2,804 |
2,818 |
-1.43% |
5,300 |
| 2025/5/19 |
2,904 |
2,976 |
2,857 |
2,859 |
-0.83% |
10,400 |
| 2025/5/16 |
2,832 |
2,900 |
2,802 |
2,883 |
+2.89% |
10,500 |
| 2025/5/15 |
2,785 |
2,824 |
2,720 |
2,802 |
+5.30% |
24,300 |
| 2025/5/14 |
2,640 |
2,674 |
2,613 |
2,661 |
+0.45% |
6,100 |
| 2025/5/13 |
2,674 |
2,674 |
2,613 |
2,649 |
+0.53% |
3,100 |
| 2025/5/12 |
2,667 |
2,672 |
2,626 |
2,635 |
-1.13% |
2,400 |
| 2025/5/9 |
2,625 |
2,675 |
2,621 |
2,665 |
+1.52% |
5,300 |
| 2025/5/8 |
2,602 |
2,666 |
2,602 |
2,625 |
-0.83% |
3,600 |
| 2025/5/7 |
2,658 |
2,658 |
2,600 |
2,647 |
+0.57% |
3,200 |
| 2025/5/2 |
2,588 |
2,632 |
2,540 |
2,632 |
+1.62% |
2,000 |
| 2025/5/1 |
2,580 |
2,650 |
2,580 |
2,590 |
+0.78% |
3,300 |
| 2025/4/30 |
2,509 |
2,588 |
2,509 |
2,570 |
+2.80% |
6,400 |
| 2025/4/28 |
2,481 |
2,549 |
2,481 |
2,500 |
+0.93% |
2,900 |
| 2025/4/25 |
2,465 |
2,506 |
2,463 |
2,477 |
-1.31% |
2,100 |
| 2025/4/24 |
2,475 |
2,510 |
2,475 |
2,510 |
+0.80% |
200 |
| 2025/4/23 |
2,498 |
2,508 |
2,480 |
2,490 |
+0.20% |
1,200 |
| 2025/4/22 |
2,507 |
2,520 |
2,436 |
2,485 |
-1.86% |
2,100 |
| 2025/4/21 |
2,535 |
2,540 |
2,505 |
2,532 |
+0.88% |
1,000 |
| 2025/4/18 |
2,470 |
2,515 |
2,470 |
2,510 |
+1.62% |
1,800 |
| 2025/4/17 |
2,413 |
2,470 |
2,413 |
2,470 |
+1.65% |
1,800 |
| 2025/4/16 |
2,433 |
2,469 |
2,416 |
2,430 |
-1.82% |
1,500 |
| 2025/4/15 |
2,470 |
2,475 |
2,470 |
2,475 |
+0.49% |
700 |
| 2025/4/14 |
2,448 |
2,498 |
2,448 |
2,463 |
+0.61% |
3,500 |
| 2025/4/11 |
2,365 |
2,500 |
2,355 |
2,448 |
+4.35% |
2,800 |
| 2025/4/10 |
2,414 |
2,453 |
2,346 |
2,346 |
+3.58% |
6,100 |
| 2025/4/9 |
2,256 |
2,315 |
2,256 |
2,265 |
-0.79% |
9,800 |
| 2025/4/8 |
2,248 |
2,338 |
2,248 |
2,283 |
+4.53% |
5,000 |
| 2025/4/7 |
2,100 |
2,206 |
2,064 |
2,184 |
-2.63% |
18,300 |
| 2025/4/4 |
2,324 |
2,324 |
2,226 |
2,243 |
-7.31% |
13,900 |
| 2025/4/3 |
2,490 |
2,490 |
2,420 |
2,420 |
-3.97% |
5,000 |
| 2025/4/2 |
2,538 |
2,545 |
2,520 |
2,520 |
-0.71% |
2,000 |
| 2025/4/1 |
2,578 |
2,600 |
2,530 |
2,538 |
+0.12% |
4,300 |
| 2025/3/31 |
2,583 |
2,583 |
2,504 |
2,535 |
-2.69% |
9,100 |
| 2025/3/28 |
2,614 |
2,651 |
2,605 |
2,605 |
-3.98% |
2,500 |
| 2025/3/27 |
2,681 |
2,713 |
2,672 |
2,713 |
+2.22% |
3,900 |
| 2025/3/26 |
2,681 |
2,693 |
2,649 |
2,654 |
-1.85% |
3,100 |
| 2025/3/25 |
2,720 |
2,735 |
2,602 |
2,704 |
+0.52% |
6,600 |
| 2025/3/24 |
2,697 |
2,700 |
2,648 |
2,690 |
+1.89% |
7,400 |
| 2025/3/21 |
2,580 |
2,640 |
2,580 |
2,640 |
+3.25% |
6,000 |
| 2025/3/19 |
2,576 |
2,577 |
2,550 |
2,557 |
+0.91% |
6,000 |
| 2025/3/18 |
2,519 |
2,535 |
2,498 |
2,534 |
+1.69% |
4,600 |
| 2025/3/17 |
2,490 |
2,509 |
2,470 |
2,492 |
+1.76% |
5,300 |
| 2025/3/14 |
2,416 |
2,449 |
2,407 |
2,449 |
+1.41% |
3,200 |
| 2025/3/13 |
2,405 |
2,433 |
2,405 |
2,415 |
+0.88% |
2,600 |
| 2025/3/12 |
2,378 |
2,394 |
2,378 |
2,394 |
+1.06% |
3,300 |
| 2025/3/11 |
2,367 |
2,369 |
2,349 |
2,369 |
-0.08% |
3,200 |
| 2025/3/10 |
2,386 |
2,386 |
2,366 |
2,371 |
-0.38% |
3,300 |
| 2025/3/7 |
2,384 |
2,387 |
2,362 |
2,380 |
-0.25% |
5,900 |
| 2025/3/6 |
2,366 |
2,386 |
2,360 |
2,386 |
+1.10% |
4,700 |
| 2025/3/5 |
2,378 |
2,382 |
2,360 |
2,360 |
-0.76% |
2,600 |
| 2025/3/4 |
2,392 |
2,392 |
2,361 |
2,378 |
-0.59% |
3,500 |
| 2025/3/3 |
2,384 |
2,400 |
2,374 |
2,392 |
+0.42% |
1,800 |
| 2025/2/28 |
2,395 |
2,395 |
2,355 |
2,382 |
-0.58% |
4,500 |
| 2025/2/27 |
2,376 |
2,396 |
2,374 |
2,396 |
+0.97% |
1,400 |
| 2025/2/26 |
2,376 |
2,416 |
2,372 |
2,373 |
-0.75% |
3,200 |
| 2025/2/25 |
2,384 |
2,391 |
2,363 |
2,391 |
-0.04% |
3,600 |
| 2025/2/21 |
2,381 |
2,394 |
2,375 |
2,392 |
-0.75% |
4,600 |
| 2025/2/20 |
2,415 |
2,423 |
2,382 |
2,410 |
-0.95% |
10,900 |
| 2025/2/19 |
2,470 |
2,470 |
2,415 |
2,433 |
-1.10% |
5,100 |
| 2025/2/18 |
2,480 |
2,480 |
2,426 |
2,460 |
+0.00% |
4,300 |
| 2025/2/17 |
2,415 |
2,465 |
2,411 |
2,460 |
+2.29% |
5,600 |
| 2025/2/14 |
2,395 |
2,424 |
2,395 |
2,405 |
+0.42% |
7,600 |
| 2025/2/13 |
2,393 |
2,422 |
2,361 |
2,395 |
+0.25% |
10,500 |
| 2025/2/12 |
2,400 |
2,409 |
2,361 |
2,389 |
+0.59% |
7,600 |
| 2025/2/10 |
2,500 |
2,550 |
2,375 |
2,375 |
+7.95% |
57,300 |
| 2025/2/7 |
2,138 |
2,242 |
2,138 |
2,200 |
+2.04% |
11,100 |
| 2025/2/6 |
2,150 |
2,177 |
2,147 |
2,156 |
+1.41% |
3,300 |
| 2025/2/5 |
2,120 |
2,158 |
2,115 |
2,126 |
+1.19% |
4,200 |
| 2025/2/4 |
2,092 |
2,119 |
2,092 |
2,101 |
+0.43% |
1,000 |
| 2025/2/3 |
2,074 |
2,135 |
2,070 |
2,092 |
-0.38% |
4,900 |
| 2025/1/31 |
2,127 |
2,145 |
2,100 |
2,100 |
-0.57% |
2,300 |
| 2025/1/30 |
2,120 |
2,140 |
2,065 |
2,112 |
-0.38% |
2,200 |
| 2025/1/29 |
2,073 |
2,130 |
2,073 |
2,120 |
+1.73% |
1,900 |
| 2025/1/28 |
2,077 |
2,105 |
2,074 |
2,084 |
+1.07% |
4,300 |
| 2025/1/27 |
2,063 |
2,085 |
2,055 |
2,062 |
+0.63% |
4,400 |
| 2025/1/24 |
2,025 |
2,052 |
2,024 |
2,049 |
+1.24% |
2,100 |
| 2025/1/23 |
2,005 |
2,024 |
2,005 |
2,024 |
+0.35% |
800 |
| 2025/1/22 |
2,028 |
2,030 |
2,017 |
2,017 |
-0.54% |
1,000 |
| 2025/1/21 |
2,070 |
2,070 |
2,028 |
2,028 |
-1.27% |
800 |
| 2025/1/20 |
2,069 |
2,069 |
2,033 |
2,054 |
+1.68% |
3,400 |
| 2025/1/17 |
2,036 |
2,036 |
2,001 |
2,020 |
-0.79% |
600 |
| 2025/1/16 |
1,996 |
2,040 |
1,995 |
2,036 |
+2.52% |
4,400 |
| 2025/1/15 |
1,975 |
2,010 |
1,975 |
1,986 |
+0.05% |
600 |
|
