| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,060 |
3,085 |
3,050 |
3,055 |
+0.49% |
36,100 |
| 2025/7/11 |
3,045 |
3,080 |
3,040 |
3,040 |
+0.66% |
39,600 |
| 2025/7/10 |
3,040 |
3,040 |
2,997 |
3,020 |
+0.00% |
84,100 |
| 2025/7/9 |
3,035 |
3,080 |
3,005 |
3,020 |
+0.94% |
78,300 |
| 2025/7/8 |
3,005 |
3,040 |
2,992 |
2,992 |
-0.13% |
65,700 |
| 2025/7/7 |
3,050 |
3,055 |
2,996 |
2,996 |
-0.96% |
42,900 |
| 2025/7/4 |
3,015 |
3,050 |
3,005 |
3,025 |
+0.00% |
40,900 |
| 2025/7/3 |
3,010 |
3,045 |
3,000 |
3,025 |
+0.50% |
55,600 |
| 2025/7/2 |
2,958 |
3,030 |
2,958 |
3,010 |
+2.98% |
72,500 |
| 2025/7/1 |
2,940 |
2,958 |
2,906 |
2,923 |
-0.58% |
53,500 |
| 2025/6/30 |
3,025 |
3,035 |
2,940 |
2,940 |
-2.33% |
47,300 |
| 2025/6/27 |
3,025 |
3,045 |
3,005 |
3,010 |
-0.66% |
42,400 |
| 2025/6/26 |
3,055 |
3,075 |
3,005 |
3,030 |
-0.16% |
76,400 |
| 2025/6/25 |
2,948 |
3,055 |
2,948 |
3,035 |
+2.95% |
77,000 |
| 2025/6/24 |
2,984 |
2,999 |
2,929 |
2,948 |
+0.48% |
55,200 |
| 2025/6/23 |
2,905 |
2,964 |
2,889 |
2,934 |
+0.41% |
66,100 |
| 2025/6/20 |
2,935 |
2,958 |
2,918 |
2,922 |
-0.85% |
466,900 |
| 2025/6/19 |
2,981 |
2,995 |
2,937 |
2,947 |
-0.44% |
42,500 |
| 2025/6/18 |
2,960 |
2,994 |
2,950 |
2,960 |
-0.44% |
49,300 |
| 2025/6/17 |
2,962 |
2,980 |
2,959 |
2,973 |
+0.37% |
34,300 |
| 2025/6/16 |
2,982 |
2,995 |
2,953 |
2,962 |
-0.60% |
51,700 |
| 2025/6/13 |
2,992 |
3,010 |
2,965 |
2,980 |
+0.40% |
70,000 |
| 2025/6/12 |
2,942 |
2,977 |
2,936 |
2,968 |
-0.03% |
38,500 |
| 2025/6/11 |
2,929 |
2,985 |
2,929 |
2,969 |
+1.85% |
42,500 |
| 2025/6/10 |
2,911 |
2,964 |
2,905 |
2,915 |
-0.14% |
40,200 |
| 2025/6/9 |
2,950 |
2,950 |
2,911 |
2,919 |
-0.41% |
20,400 |
| 2025/6/6 |
2,950 |
2,961 |
2,921 |
2,931 |
-0.24% |
25,000 |
| 2025/6/5 |
2,912 |
2,969 |
2,911 |
2,938 |
+0.31% |
38,600 |
| 2025/6/4 |
2,953 |
2,962 |
2,920 |
2,929 |
+0.00% |
43,500 |
| 2025/6/3 |
2,912 |
2,936 |
2,910 |
2,929 |
+0.93% |
31,200 |
| 2025/6/2 |
2,905 |
2,916 |
2,889 |
2,902 |
-0.51% |
42,100 |
| 2025/5/30 |
2,912 |
2,944 |
2,902 |
2,917 |
-0.61% |
47,600 |
| 2025/5/29 |
2,916 |
2,940 |
2,912 |
2,935 |
+0.44% |
61,400 |
| 2025/5/28 |
2,949 |
2,971 |
2,912 |
2,922 |
+0.31% |
77,300 |
| 2025/5/27 |
2,907 |
2,928 |
2,874 |
2,913 |
+0.21% |
44,500 |
| 2025/5/26 |
2,915 |
2,926 |
2,900 |
2,907 |
+1.18% |
38,100 |
| 2025/5/23 |
2,855 |
2,906 |
2,836 |
2,873 |
+1.52% |
48,300 |
| 2025/5/22 |
2,800 |
2,844 |
2,791 |
2,830 |
+0.00% |
37,700 |
| 2025/5/21 |
2,886 |
2,887 |
2,813 |
2,830 |
-0.70% |
29,200 |
| 2025/5/20 |
2,906 |
2,913 |
2,842 |
2,850 |
-1.93% |
64,000 |
| 2025/5/19 |
2,837 |
2,953 |
2,826 |
2,906 |
+2.43% |
70,500 |
| 2025/5/16 |
2,818 |
2,864 |
2,818 |
2,837 |
+0.04% |
33,900 |
| 2025/5/15 |
2,764 |
2,859 |
2,764 |
2,836 |
+1.18% |
37,000 |
| 2025/5/14 |
2,830 |
2,852 |
2,761 |
2,803 |
-1.86% |
36,600 |
| 2025/5/13 |
2,900 |
2,911 |
2,851 |
2,856 |
-0.90% |
34,300 |
| 2025/5/12 |
2,933 |
2,933 |
2,861 |
2,882 |
-0.69% |
46,600 |
| 2025/5/9 |
2,890 |
2,910 |
2,877 |
2,902 |
+0.90% |
46,400 |
| 2025/5/8 |
2,890 |
2,890 |
2,830 |
2,876 |
+0.28% |
23,900 |
| 2025/5/7 |
2,880 |
2,887 |
2,855 |
2,868 |
+0.28% |
44,800 |
| 2025/5/2 |
2,838 |
2,876 |
2,827 |
2,860 |
+0.78% |
28,600 |
| 2025/5/1 |
2,860 |
2,863 |
2,833 |
2,838 |
-0.63% |
28,900 |
| 2025/4/30 |
2,853 |
2,859 |
2,806 |
2,856 |
+0.11% |
54,100 |
| 2025/4/28 |
2,862 |
2,862 |
2,827 |
2,853 |
+0.92% |
50,300 |
| 2025/4/25 |
2,812 |
2,844 |
2,812 |
2,827 |
+0.53% |
24,700 |
| 2025/4/24 |
2,837 |
2,845 |
2,798 |
2,812 |
-0.28% |
30,000 |
| 2025/4/23 |
2,839 |
2,856 |
2,820 |
2,820 |
+1.11% |
58,100 |
| 2025/4/22 |
2,755 |
2,792 |
2,743 |
2,789 |
+0.50% |
50,200 |
| 2025/4/21 |
2,780 |
2,799 |
2,755 |
2,775 |
-0.72% |
54,400 |
| 2025/4/18 |
2,796 |
2,797 |
2,780 |
2,795 |
+1.27% |
32,700 |
| 2025/4/17 |
2,755 |
2,794 |
2,734 |
2,760 |
-0.33% |
22,900 |
| 2025/4/16 |
2,829 |
2,829 |
2,747 |
2,769 |
-1.49% |
31,600 |
| 2025/4/15 |
2,828 |
2,842 |
2,788 |
2,811 |
-0.25% |
53,800 |
| 2025/4/14 |
2,776 |
2,831 |
2,770 |
2,818 |
+3.37% |
50,100 |
| 2025/4/11 |
2,715 |
2,750 |
2,646 |
2,726 |
-1.34% |
49,700 |
| 2025/4/10 |
2,799 |
2,799 |
2,698 |
2,763 |
+6.27% |
64,700 |
| 2025/4/9 |
2,555 |
2,614 |
2,532 |
2,600 |
-1.52% |
89,400 |
| 2025/4/8 |
2,564 |
2,647 |
2,560 |
2,640 |
+5.01% |
64,000 |
| 2025/4/7 |
2,476 |
2,572 |
2,450 |
2,514 |
-5.63% |
76,800 |
| 2025/4/4 |
2,690 |
2,690 |
2,604 |
2,664 |
-2.70% |
70,500 |
| 2025/4/3 |
2,720 |
2,744 |
2,712 |
2,738 |
-2.46% |
43,600 |
| 2025/4/2 |
2,844 |
2,866 |
2,792 |
2,807 |
-1.30% |
42,400 |
| 2025/4/1 |
2,864 |
2,892 |
2,838 |
2,844 |
+1.07% |
44,100 |
| 2025/3/31 |
2,824 |
2,824 |
2,767 |
2,814 |
-1.99% |
95,500 |
| 2025/3/28 |
2,913 |
2,914 |
2,855 |
2,871 |
-2.68% |
63,500 |
| 2025/3/27 |
2,933 |
2,950 |
2,896 |
2,950 |
+0.75% |
77,300 |
| 2025/3/26 |
2,922 |
2,937 |
2,904 |
2,928 |
+0.34% |
69,000 |
| 2025/3/25 |
2,887 |
2,934 |
2,878 |
2,918 |
+1.43% |
44,200 |
| 2025/3/24 |
2,930 |
2,930 |
2,858 |
2,877 |
-2.14% |
49,300 |
| 2025/3/21 |
2,936 |
2,965 |
2,934 |
2,940 |
-0.07% |
49,300 |
| 2025/3/19 |
2,937 |
2,984 |
2,937 |
2,942 |
-0.27% |
23,800 |
| 2025/3/18 |
3,025 |
3,025 |
2,931 |
2,950 |
-1.44% |
53,300 |
| 2025/3/17 |
2,880 |
3,015 |
2,880 |
2,993 |
+4.32% |
76,200 |
| 2025/3/14 |
2,868 |
2,898 |
2,860 |
2,869 |
+0.38% |
68,500 |
| 2025/3/13 |
2,841 |
2,878 |
2,830 |
2,858 |
+0.81% |
50,400 |
| 2025/3/12 |
2,803 |
2,841 |
2,802 |
2,835 |
-0.21% |
34,900 |
| 2025/3/11 |
2,833 |
2,850 |
2,802 |
2,841 |
+0.25% |
36,700 |
| 2025/3/10 |
2,833 |
2,860 |
2,813 |
2,834 |
+0.04% |
53,300 |
| 2025/3/7 |
2,882 |
2,911 |
2,816 |
2,833 |
-4.39% |
203,700 |
| 2025/3/6 |
2,962 |
2,990 |
2,946 |
2,963 |
+1.06% |
44,300 |
| 2025/3/5 |
2,880 |
2,961 |
2,880 |
2,932 |
+3.60% |
80,500 |
| 2025/3/4 |
2,870 |
2,892 |
2,827 |
2,830 |
-1.39% |
44,000 |
| 2025/3/3 |
2,834 |
2,882 |
2,834 |
2,870 |
+2.57% |
53,900 |
| 2025/2/28 |
2,728 |
2,832 |
2,702 |
2,798 |
+2.68% |
158,500 |
| 2025/2/27 |
2,713 |
2,728 |
2,695 |
2,725 |
+0.15% |
43,700 |
| 2025/2/26 |
2,732 |
2,750 |
2,696 |
2,721 |
-0.62% |
46,900 |
| 2025/2/25 |
2,722 |
2,752 |
2,714 |
2,738 |
+0.33% |
44,700 |
| 2025/2/21 |
2,687 |
2,736 |
2,687 |
2,729 |
+1.56% |
35,500 |
| 2025/2/20 |
2,710 |
2,711 |
2,682 |
2,687 |
-1.54% |
41,100 |
| 2025/2/19 |
2,731 |
2,742 |
2,706 |
2,729 |
-1.87% |
55,700 |
| 2025/2/18 |
2,756 |
2,784 |
2,741 |
2,781 |
+0.07% |
47,800 |
| 2025/2/17 |
2,785 |
2,809 |
2,779 |
2,779 |
-0.22% |
27,600 |
| 2025/2/14 |
2,801 |
2,802 |
2,769 |
2,785 |
-0.92% |
40,300 |
| 2025/2/13 |
2,780 |
2,826 |
2,775 |
2,811 |
+1.88% |
40,100 |
| 2025/2/12 |
2,804 |
2,804 |
2,747 |
2,759 |
-1.60% |
69,600 |
| 2025/2/10 |
2,781 |
2,836 |
2,739 |
2,804 |
-2.67% |
113,900 |
| 2025/2/7 |
2,904 |
2,921 |
2,868 |
2,881 |
-1.71% |
191,300 |
| 2025/2/6 |
2,920 |
2,944 |
2,917 |
2,931 |
+0.79% |
32,400 |
| 2025/2/5 |
2,920 |
2,935 |
2,906 |
2,908 |
-0.41% |
27,400 |
| 2025/2/4 |
2,976 |
2,979 |
2,908 |
2,920 |
-0.21% |
37,900 |
| 2025/2/3 |
2,991 |
3,005 |
2,914 |
2,926 |
-2.43% |
63,300 |
| 2025/1/31 |
3,005 |
3,015 |
2,991 |
2,999 |
-1.02% |
31,200 |
| 2025/1/30 |
3,000 |
3,050 |
3,000 |
3,030 |
+0.17% |
22,200 |
| 2025/1/29 |
3,095 |
3,115 |
3,020 |
3,025 |
-2.89% |
46,100 |
| 2025/1/28 |
3,130 |
3,145 |
3,105 |
3,115 |
-0.48% |
61,000 |
| 2025/1/27 |
3,110 |
3,150 |
3,110 |
3,130 |
+0.81% |
30,800 |
| 2025/1/24 |
3,135 |
3,165 |
3,105 |
3,105 |
+0.32% |
34,800 |
| 2025/1/23 |
3,090 |
3,120 |
3,075 |
3,095 |
+0.81% |
49,900 |
| 2025/1/22 |
3,085 |
3,095 |
3,020 |
3,070 |
+1.49% |
50,500 |
| 2025/1/21 |
3,015 |
3,040 |
2,990 |
3,025 |
+3.24% |
64,600 |
| 2025/1/20 |
2,900 |
2,942 |
2,900 |
2,930 |
+1.03% |
128,800 |
| 2025/1/17 |
2,912 |
2,918 |
2,887 |
2,900 |
-0.41% |
117,100 |
| 2025/1/16 |
2,940 |
2,978 |
2,912 |
2,912 |
-0.95% |
64,800 |
| 2025/1/15 |
2,907 |
2,951 |
2,900 |
2,940 |
+0.89% |
49,500 |
|
