| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,480 |
3,505 |
3,450 |
3,495 |
+0.29% |
70,800 |
| 2025/7/11 |
3,550 |
3,560 |
3,485 |
3,485 |
-0.29% |
121,500 |
| 2025/7/10 |
3,495 |
3,520 |
3,465 |
3,495 |
+0.72% |
137,600 |
| 2025/7/9 |
3,380 |
3,580 |
3,380 |
3,470 |
+3.89% |
212,300 |
| 2025/7/8 |
3,340 |
3,370 |
3,335 |
3,340 |
+0.91% |
77,700 |
| 2025/7/7 |
3,345 |
3,350 |
3,305 |
3,310 |
-2.07% |
43,900 |
| 2025/7/4 |
3,380 |
3,390 |
3,350 |
3,380 |
+0.60% |
58,500 |
| 2025/7/3 |
3,340 |
3,380 |
3,310 |
3,360 |
+1.82% |
124,600 |
| 2025/7/2 |
3,280 |
3,350 |
3,260 |
3,300 |
-0.30% |
98,700 |
| 2025/7/1 |
3,340 |
3,345 |
3,290 |
3,310 |
-0.30% |
65,000 |
| 2025/6/30 |
3,330 |
3,355 |
3,300 |
3,320 |
-0.15% |
140,300 |
| 2025/6/27 |
3,280 |
3,345 |
3,265 |
3,325 |
+1.37% |
198,700 |
| 2025/6/26 |
3,230 |
3,320 |
3,210 |
3,280 |
+0.00% |
216,400 |
| 2025/6/25 |
3,420 |
3,470 |
3,250 |
3,280 |
+4.46% |
546,300 |
| 2025/6/24 |
3,160 |
3,185 |
3,105 |
3,140 |
+0.32% |
72,700 |
| 2025/6/23 |
3,155 |
3,160 |
3,110 |
3,130 |
-0.95% |
67,500 |
| 2025/6/20 |
3,235 |
3,250 |
3,160 |
3,160 |
-2.47% |
142,500 |
| 2025/6/19 |
3,245 |
3,265 |
3,205 |
3,240 |
+1.25% |
128,300 |
| 2025/6/18 |
3,205 |
3,220 |
3,175 |
3,200 |
+0.63% |
96,900 |
| 2025/6/17 |
3,160 |
3,200 |
3,130 |
3,180 |
+0.16% |
128,000 |
| 2025/6/16 |
3,085 |
3,185 |
3,035 |
3,175 |
+7.15% |
278,100 |
| 2025/6/13 |
3,010 |
3,020 |
2,955 |
2,963 |
-0.37% |
98,300 |
| 2025/6/12 |
2,956 |
3,000 |
2,947 |
2,974 |
+1.12% |
94,100 |
| 2025/6/11 |
2,928 |
2,955 |
2,907 |
2,941 |
+0.44% |
78,000 |
| 2025/6/10 |
2,964 |
2,987 |
2,928 |
2,928 |
-0.07% |
91,900 |
| 2025/6/9 |
2,998 |
3,000 |
2,927 |
2,930 |
-1.71% |
87,700 |
| 2025/6/6 |
2,958 |
3,025 |
2,946 |
2,981 |
+1.39% |
108,200 |
| 2025/6/5 |
2,926 |
2,955 |
2,923 |
2,940 |
+0.38% |
83,000 |
| 2025/6/4 |
2,859 |
2,940 |
2,859 |
2,929 |
+2.45% |
79,900 |
| 2025/6/3 |
2,887 |
2,903 |
2,854 |
2,859 |
-1.31% |
90,400 |
| 2025/6/2 |
2,950 |
2,964 |
2,872 |
2,897 |
-0.24% |
173,700 |
| 2025/5/30 |
2,803 |
2,948 |
2,779 |
2,904 |
+4.31% |
215,600 |
| 2025/5/29 |
2,774 |
2,800 |
2,767 |
2,784 |
+0.25% |
66,900 |
| 2025/5/28 |
2,807 |
2,820 |
2,764 |
2,777 |
-0.25% |
99,300 |
| 2025/5/27 |
2,786 |
2,810 |
2,748 |
2,784 |
-0.07% |
170,700 |
| 2025/5/26 |
2,601 |
2,786 |
2,572 |
2,786 |
+13.67% |
478,500 |
| 2025/5/23 |
2,456 |
2,484 |
2,451 |
2,451 |
-0.77% |
68,000 |
| 2025/5/22 |
2,507 |
2,507 |
2,469 |
2,470 |
-2.06% |
59,600 |
| 2025/5/21 |
2,514 |
2,540 |
2,508 |
2,522 |
+0.32% |
50,000 |
| 2025/5/20 |
2,560 |
2,583 |
2,505 |
2,514 |
-0.87% |
64,300 |
| 2025/5/19 |
2,545 |
2,600 |
2,510 |
2,536 |
-0.35% |
62,700 |
| 2025/5/16 |
2,608 |
2,619 |
2,477 |
2,545 |
-0.51% |
166,000 |
| 2025/5/15 |
2,796 |
2,834 |
2,558 |
2,558 |
+0.47% |
154,400 |
| 2025/5/14 |
2,555 |
2,561 |
2,500 |
2,546 |
-0.35% |
53,700 |
| 2025/5/13 |
2,590 |
2,622 |
2,555 |
2,555 |
+0.08% |
58,100 |
| 2025/5/12 |
2,553 |
2,565 |
2,541 |
2,553 |
+0.35% |
54,400 |
| 2025/5/9 |
2,506 |
2,564 |
2,496 |
2,544 |
+2.17% |
47,900 |
| 2025/5/8 |
2,458 |
2,500 |
2,447 |
2,490 |
-0.08% |
43,700 |
| 2025/5/7 |
2,506 |
2,516 |
2,483 |
2,492 |
-0.56% |
38,400 |
| 2025/5/2 |
2,490 |
2,513 |
2,482 |
2,506 |
+0.93% |
36,700 |
| 2025/5/1 |
2,481 |
2,497 |
2,471 |
2,483 |
-0.48% |
24,000 |
| 2025/4/30 |
2,485 |
2,498 |
2,458 |
2,495 |
+0.40% |
45,700 |
| 2025/4/28 |
2,472 |
2,494 |
2,457 |
2,485 |
+0.32% |
58,800 |
| 2025/4/25 |
2,472 |
2,502 |
2,467 |
2,477 |
-0.32% |
71,400 |
| 2025/4/24 |
2,489 |
2,520 |
2,476 |
2,485 |
+0.12% |
38,900 |
| 2025/4/23 |
2,477 |
2,503 |
2,469 |
2,482 |
+1.47% |
43,500 |
| 2025/4/22 |
2,433 |
2,472 |
2,433 |
2,446 |
+1.03% |
42,300 |
| 2025/4/21 |
2,437 |
2,457 |
2,402 |
2,421 |
-0.04% |
43,200 |
| 2025/4/18 |
2,407 |
2,445 |
2,400 |
2,422 |
+1.17% |
31,700 |
| 2025/4/17 |
2,369 |
2,395 |
2,350 |
2,394 |
+1.06% |
33,800 |
| 2025/4/16 |
2,370 |
2,383 |
2,346 |
2,369 |
-0.46% |
39,500 |
| 2025/4/15 |
2,382 |
2,399 |
2,369 |
2,380 |
+0.98% |
43,500 |
| 2025/4/14 |
2,340 |
2,376 |
2,330 |
2,357 |
+1.81% |
61,300 |
| 2025/4/11 |
2,215 |
2,323 |
2,188 |
2,315 |
+0.35% |
77,200 |
| 2025/4/10 |
2,364 |
2,364 |
2,274 |
2,307 |
+9.13% |
91,400 |
| 2025/4/9 |
2,150 |
2,150 |
2,088 |
2,114 |
-5.58% |
103,200 |
| 2025/4/8 |
2,143 |
2,275 |
2,143 |
2,239 |
+9.27% |
130,800 |
| 2025/4/7 |
2,029 |
2,096 |
2,000 |
2,049 |
-9.01% |
141,400 |
| 2025/4/4 |
2,351 |
2,357 |
2,200 |
2,252 |
-7.29% |
162,300 |
| 2025/4/3 |
2,408 |
2,465 |
2,400 |
2,429 |
-5.04% |
102,900 |
| 2025/4/2 |
2,612 |
2,612 |
2,533 |
2,558 |
-1.92% |
99,800 |
| 2025/4/1 |
2,610 |
2,700 |
2,608 |
2,608 |
+1.88% |
154,100 |
| 2025/3/31 |
2,580 |
2,586 |
2,533 |
2,560 |
-2.07% |
94,700 |
| 2025/3/28 |
2,659 |
2,673 |
2,612 |
2,614 |
-3.86% |
65,600 |
| 2025/3/27 |
2,736 |
2,736 |
2,693 |
2,719 |
-1.13% |
72,300 |
| 2025/3/26 |
2,778 |
2,780 |
2,738 |
2,750 |
+0.00% |
57,200 |
| 2025/3/25 |
2,750 |
2,793 |
2,738 |
2,750 |
-0.22% |
66,400 |
| 2025/3/24 |
2,792 |
2,836 |
2,752 |
2,756 |
-0.36% |
93,000 |
| 2025/3/21 |
2,754 |
2,795 |
2,747 |
2,766 |
+0.66% |
99,100 |
| 2025/3/19 |
2,670 |
2,758 |
2,661 |
2,748 |
+1.82% |
95,700 |
| 2025/3/18 |
2,665 |
2,708 |
2,645 |
2,699 |
+2.55% |
90,300 |
| 2025/3/17 |
2,650 |
2,670 |
2,621 |
2,632 |
+0.19% |
52,400 |
| 2025/3/14 |
2,698 |
2,698 |
2,621 |
2,627 |
-2.12% |
75,100 |
| 2025/3/13 |
2,680 |
2,720 |
2,672 |
2,684 |
-0.67% |
100,200 |
| 2025/3/12 |
2,647 |
2,723 |
2,647 |
2,702 |
+2.43% |
145,600 |
| 2025/3/11 |
2,620 |
2,669 |
2,611 |
2,638 |
+0.00% |
280,900 |
| 2025/3/10 |
2,687 |
2,701 |
2,635 |
2,638 |
-1.24% |
214,200 |
| 2025/3/7 |
2,550 |
2,671 |
2,542 |
2,671 |
+3.65% |
157,500 |
| 2025/3/6 |
2,530 |
2,588 |
2,530 |
2,577 |
+2.87% |
69,500 |
| 2025/3/5 |
2,531 |
2,545 |
2,505 |
2,505 |
-1.46% |
97,800 |
| 2025/3/4 |
2,565 |
2,569 |
2,527 |
2,542 |
-1.70% |
97,400 |
| 2025/3/3 |
2,557 |
2,587 |
2,556 |
2,586 |
+1.13% |
68,900 |
| 2025/2/28 |
2,558 |
2,584 |
2,527 |
2,557 |
-0.04% |
84,000 |
| 2025/2/27 |
2,555 |
2,578 |
2,546 |
2,558 |
+0.04% |
35,300 |
| 2025/2/26 |
2,552 |
2,567 |
2,496 |
2,557 |
-0.31% |
100,500 |
| 2025/2/25 |
2,555 |
2,575 |
2,553 |
2,565 |
+0.31% |
64,000 |
| 2025/2/21 |
2,605 |
2,637 |
2,555 |
2,557 |
-1.08% |
93,200 |
| 2025/2/20 |
2,620 |
2,650 |
2,565 |
2,585 |
-1.00% |
129,700 |
| 2025/2/19 |
2,594 |
2,703 |
2,582 |
2,611 |
+1.32% |
129,500 |
| 2025/2/18 |
2,556 |
2,577 |
2,545 |
2,577 |
+1.18% |
37,600 |
| 2025/2/17 |
2,559 |
2,620 |
2,531 |
2,547 |
-0.27% |
185,700 |
| 2025/2/14 |
2,630 |
2,633 |
2,554 |
2,554 |
-3.22% |
53,400 |
| 2025/2/13 |
2,678 |
2,720 |
2,639 |
2,639 |
+0.27% |
89,900 |
| 2025/2/12 |
2,587 |
2,645 |
2,551 |
2,632 |
+3.18% |
112,700 |
| 2025/2/10 |
2,577 |
2,577 |
2,547 |
2,551 |
-1.62% |
53,800 |
| 2025/2/7 |
2,610 |
2,613 |
2,557 |
2,593 |
-0.42% |
48,900 |
| 2025/2/6 |
2,589 |
2,610 |
2,577 |
2,604 |
+1.48% |
27,800 |
| 2025/2/5 |
2,620 |
2,622 |
2,544 |
2,566 |
-2.02% |
93,100 |
| 2025/2/4 |
2,592 |
2,638 |
2,581 |
2,619 |
+2.11% |
100,300 |
| 2025/2/3 |
2,594 |
2,671 |
2,549 |
2,565 |
+2.85% |
178,900 |
| 2025/1/31 |
2,478 |
2,510 |
2,450 |
2,494 |
+0.61% |
60,800 |
| 2025/1/30 |
2,425 |
2,488 |
2,420 |
2,479 |
+2.10% |
84,300 |
| 2025/1/29 |
2,470 |
2,471 |
2,428 |
2,428 |
-1.90% |
89,000 |
| 2025/1/28 |
2,465 |
2,475 |
2,453 |
2,475 |
+0.41% |
45,900 |
| 2025/1/27 |
2,440 |
2,487 |
2,440 |
2,465 |
+1.19% |
39,300 |
| 2025/1/24 |
2,454 |
2,461 |
2,433 |
2,436 |
+0.12% |
32,400 |
| 2025/1/23 |
2,441 |
2,448 |
2,421 |
2,433 |
-0.33% |
52,400 |
| 2025/1/22 |
2,426 |
2,452 |
2,403 |
2,441 |
+0.12% |
61,200 |
| 2025/1/21 |
2,448 |
2,457 |
2,434 |
2,438 |
-0.33% |
31,200 |
| 2025/1/20 |
2,404 |
2,459 |
2,383 |
2,446 |
+1.92% |
40,800 |
| 2025/1/17 |
2,350 |
2,406 |
2,347 |
2,400 |
+1.78% |
33,200 |
| 2025/1/16 |
2,408 |
2,422 |
2,358 |
2,358 |
-1.83% |
57,800 |
| 2025/1/15 |
2,422 |
2,422 |
2,378 |
2,402 |
+0.29% |
43,600 |
|
