| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,800 |
2,812 |
2,780 |
2,788 |
+0.14% |
116,000 |
| 2025/7/10 |
2,830 |
2,830 |
2,777 |
2,784 |
-1.56% |
99,900 |
| 2025/7/9 |
2,803 |
2,846 |
2,790 |
2,828 |
+1.36% |
182,700 |
| 2025/7/8 |
2,727 |
2,809 |
2,726 |
2,790 |
+2.27% |
118,300 |
| 2025/7/7 |
2,738 |
2,745 |
2,706 |
2,728 |
-1.16% |
111,700 |
| 2025/7/4 |
2,778 |
2,788 |
2,738 |
2,760 |
-0.18% |
103,700 |
| 2025/7/3 |
2,754 |
2,786 |
2,735 |
2,765 |
-0.29% |
110,800 |
| 2025/7/2 |
2,827 |
2,834 |
2,762 |
2,773 |
-0.14% |
157,000 |
| 2025/7/1 |
2,827 |
2,843 |
2,751 |
2,777 |
-1.91% |
246,100 |
| 2025/6/30 |
2,960 |
2,982 |
2,831 |
2,831 |
+0.46% |
538,600 |
| 2025/6/27 |
2,861 |
2,873 |
2,803 |
2,818 |
-2.32% |
286,800 |
| 2025/6/26 |
2,859 |
2,890 |
2,840 |
2,885 |
+0.91% |
119,100 |
| 2025/6/25 |
2,875 |
2,889 |
2,837 |
2,859 |
-0.42% |
106,400 |
| 2025/6/24 |
2,923 |
2,933 |
2,867 |
2,871 |
-1.54% |
116,100 |
| 2025/6/23 |
2,970 |
2,976 |
2,916 |
2,916 |
-1.92% |
153,600 |
| 2025/6/20 |
3,040 |
3,045 |
2,970 |
2,973 |
-2.20% |
124,900 |
| 2025/6/19 |
3,025 |
3,060 |
2,996 |
3,040 |
+0.50% |
144,000 |
| 2025/6/18 |
3,015 |
3,030 |
2,977 |
3,025 |
+0.00% |
127,500 |
| 2025/6/17 |
2,966 |
3,040 |
2,952 |
3,025 |
+1.99% |
185,500 |
| 2025/6/16 |
3,000 |
3,010 |
2,950 |
2,966 |
-0.44% |
138,600 |
| 2025/6/13 |
2,958 |
3,085 |
2,924 |
2,979 |
+1.50% |
210,400 |
| 2025/6/12 |
2,938 |
2,982 |
2,918 |
2,935 |
-0.44% |
169,000 |
| 2025/6/11 |
2,888 |
2,963 |
2,874 |
2,948 |
+1.87% |
200,300 |
| 2025/6/10 |
2,887 |
2,905 |
2,855 |
2,894 |
+0.80% |
135,800 |
| 2025/6/9 |
2,921 |
2,921 |
2,867 |
2,871 |
-0.79% |
85,000 |
| 2025/6/6 |
2,935 |
2,952 |
2,894 |
2,894 |
-1.40% |
111,600 |
| 2025/6/5 |
2,951 |
2,955 |
2,917 |
2,935 |
-1.18% |
158,200 |
| 2025/6/4 |
3,035 |
3,040 |
2,970 |
2,970 |
-0.93% |
117,600 |
| 2025/6/3 |
2,946 |
2,998 |
2,929 |
2,998 |
+1.83% |
133,800 |
| 2025/6/2 |
2,969 |
2,981 |
2,922 |
2,944 |
-0.20% |
173,500 |
| 2025/5/30 |
2,921 |
2,956 |
2,920 |
2,950 |
+0.99% |
183,900 |
| 2025/5/29 |
2,920 |
2,950 |
2,900 |
2,921 |
+0.79% |
204,500 |
| 2025/5/28 |
2,907 |
2,938 |
2,887 |
2,898 |
-0.03% |
136,100 |
| 2025/5/27 |
2,922 |
2,941 |
2,878 |
2,899 |
-1.02% |
96,600 |
| 2025/5/26 |
2,920 |
2,952 |
2,904 |
2,929 |
+0.34% |
122,300 |
| 2025/5/23 |
2,920 |
2,933 |
2,906 |
2,919 |
-0.27% |
100,800 |
| 2025/5/22 |
2,946 |
2,946 |
2,914 |
2,927 |
-0.75% |
86,700 |
| 2025/5/21 |
2,958 |
2,978 |
2,927 |
2,949 |
+0.44% |
146,500 |
| 2025/5/20 |
2,952 |
2,968 |
2,922 |
2,936 |
-0.54% |
123,800 |
| 2025/5/19 |
2,950 |
2,988 |
2,930 |
2,952 |
-0.07% |
129,800 |
| 2025/5/16 |
2,947 |
2,988 |
2,917 |
2,954 |
+0.14% |
174,700 |
| 2025/5/15 |
2,940 |
2,976 |
2,914 |
2,950 |
-1.67% |
164,500 |
| 2025/5/14 |
3,090 |
3,095 |
2,905 |
3,000 |
+4.64% |
811,700 |
| 2025/5/13 |
2,941 |
2,949 |
2,840 |
2,867 |
-1.38% |
144,600 |
| 2025/5/12 |
2,877 |
2,923 |
2,854 |
2,907 |
+2.83% |
136,200 |
| 2025/5/9 |
2,850 |
2,869 |
2,826 |
2,827 |
+0.28% |
129,900 |
| 2025/5/8 |
2,878 |
2,905 |
2,808 |
2,819 |
-0.60% |
220,700 |
| 2025/5/7 |
2,763 |
2,877 |
2,743 |
2,836 |
+4.38% |
255,600 |
| 2025/5/2 |
2,740 |
2,748 |
2,702 |
2,717 |
-1.13% |
81,500 |
| 2025/5/1 |
2,797 |
2,838 |
2,743 |
2,748 |
-0.61% |
158,300 |
| 2025/4/30 |
2,743 |
2,770 |
2,700 |
2,765 |
+1.99% |
125,000 |
| 2025/4/28 |
2,735 |
2,759 |
2,711 |
2,711 |
-0.70% |
104,600 |
| 2025/4/25 |
2,750 |
2,772 |
2,724 |
2,730 |
-0.76% |
109,300 |
| 2025/4/24 |
2,748 |
2,775 |
2,722 |
2,751 |
+0.81% |
91,000 |
| 2025/4/23 |
2,728 |
2,749 |
2,697 |
2,729 |
+1.49% |
144,000 |
| 2025/4/22 |
2,678 |
2,738 |
2,674 |
2,689 |
-0.66% |
86,700 |
| 2025/4/21 |
2,730 |
2,743 |
2,690 |
2,707 |
-0.26% |
108,500 |
| 2025/4/18 |
2,620 |
2,723 |
2,617 |
2,714 |
+4.46% |
86,600 |
| 2025/4/17 |
2,564 |
2,598 |
2,550 |
2,598 |
+1.33% |
76,100 |
| 2025/4/16 |
2,596 |
2,618 |
2,543 |
2,564 |
-1.50% |
105,500 |
| 2025/4/15 |
2,620 |
2,620 |
2,590 |
2,603 |
+0.77% |
73,500 |
| 2025/4/14 |
2,612 |
2,629 |
2,573 |
2,583 |
-0.23% |
79,300 |
| 2025/4/11 |
2,551 |
2,600 |
2,453 |
2,589 |
-0.35% |
152,900 |
| 2025/4/10 |
2,649 |
2,652 |
2,580 |
2,598 |
+5.82% |
150,400 |
| 2025/4/9 |
2,480 |
2,480 |
2,403 |
2,455 |
-4.84% |
133,900 |
| 2025/4/8 |
2,505 |
2,614 |
2,500 |
2,580 |
+7.28% |
120,000 |
| 2025/4/7 |
2,400 |
2,463 |
2,345 |
2,405 |
-9.38% |
170,600 |
| 2025/4/4 |
2,731 |
2,736 |
2,591 |
2,654 |
-5.72% |
163,500 |
| 2025/4/3 |
2,778 |
2,834 |
2,766 |
2,815 |
-3.33% |
162,400 |
| 2025/4/2 |
2,998 |
3,005 |
2,908 |
2,912 |
-2.18% |
104,700 |
| 2025/4/1 |
3,010 |
3,025 |
2,974 |
2,977 |
-0.47% |
112,300 |
| 2025/3/31 |
3,075 |
3,085 |
2,991 |
2,991 |
-4.44% |
152,000 |
| 2025/3/28 |
3,190 |
3,190 |
3,130 |
3,130 |
-2.19% |
69,400 |
| 2025/3/27 |
3,215 |
3,230 |
3,160 |
3,200 |
-1.39% |
79,400 |
| 2025/3/26 |
3,245 |
3,255 |
3,205 |
3,245 |
+0.62% |
67,400 |
| 2025/3/25 |
3,275 |
3,285 |
3,215 |
3,225 |
-1.53% |
52,000 |
| 2025/3/24 |
3,355 |
3,355 |
3,250 |
3,275 |
-1.95% |
71,000 |
| 2025/3/21 |
3,350 |
3,375 |
3,330 |
3,340 |
+1.21% |
83,100 |
| 2025/3/19 |
3,260 |
3,325 |
3,255 |
3,300 |
+1.23% |
64,400 |
| 2025/3/18 |
3,255 |
3,290 |
3,230 |
3,260 |
+0.31% |
84,200 |
| 2025/3/17 |
3,280 |
3,295 |
3,210 |
3,250 |
-0.91% |
82,900 |
| 2025/3/14 |
3,240 |
3,285 |
3,240 |
3,280 |
+1.71% |
54,400 |
| 2025/3/13 |
3,220 |
3,255 |
3,215 |
3,225 |
+0.62% |
69,400 |
| 2025/3/12 |
3,200 |
3,230 |
3,175 |
3,205 |
+0.00% |
48,700 |
| 2025/3/11 |
3,150 |
3,205 |
3,115 |
3,205 |
+0.63% |
71,000 |
| 2025/3/10 |
3,205 |
3,225 |
3,180 |
3,185 |
-1.55% |
67,900 |
| 2025/3/7 |
3,250 |
3,265 |
3,200 |
3,235 |
-1.37% |
49,900 |
| 2025/3/6 |
3,310 |
3,320 |
3,265 |
3,280 |
+1.08% |
90,400 |
| 2025/3/5 |
3,185 |
3,310 |
3,165 |
3,245 |
+2.37% |
110,800 |
| 2025/3/4 |
3,190 |
3,190 |
3,110 |
3,170 |
-0.63% |
71,100 |
| 2025/3/3 |
3,220 |
3,255 |
3,150 |
3,190 |
+0.79% |
66,800 |
| 2025/2/28 |
3,215 |
3,250 |
3,150 |
3,165 |
-1.71% |
108,600 |
| 2025/2/27 |
3,220 |
3,265 |
3,205 |
3,220 |
-0.31% |
62,800 |
| 2025/2/26 |
3,220 |
3,265 |
3,175 |
3,230 |
+0.47% |
84,500 |
| 2025/2/25 |
3,180 |
3,275 |
3,180 |
3,215 |
+0.63% |
88,000 |
| 2025/2/21 |
3,215 |
3,280 |
3,190 |
3,195 |
-0.78% |
82,400 |
| 2025/2/20 |
3,295 |
3,365 |
3,210 |
3,220 |
-2.28% |
103,300 |
| 2025/2/19 |
3,395 |
3,440 |
3,260 |
3,295 |
-2.23% |
140,200 |
| 2025/2/18 |
3,495 |
3,525 |
3,335 |
3,370 |
-2.46% |
229,400 |
| 2025/2/17 |
3,200 |
3,465 |
3,185 |
3,455 |
+10.38% |
590,300 |
| 2025/2/14 |
3,150 |
3,190 |
3,125 |
3,130 |
+0.00% |
162,800 |
| 2025/2/13 |
3,165 |
3,195 |
3,125 |
3,130 |
-0.32% |
143,100 |
| 2025/2/12 |
3,105 |
3,140 |
3,085 |
3,140 |
+1.29% |
132,400 |
| 2025/2/10 |
3,095 |
3,125 |
3,065 |
3,100 |
-0.64% |
148,600 |
| 2025/2/7 |
3,210 |
3,225 |
3,120 |
3,120 |
-2.65% |
117,900 |
| 2025/2/6 |
3,205 |
3,260 |
3,205 |
3,205 |
+0.00% |
111,800 |
| 2025/2/5 |
3,185 |
3,270 |
3,180 |
3,205 |
+0.94% |
127,800 |
| 2025/2/4 |
3,245 |
3,245 |
3,165 |
3,175 |
-0.47% |
101,800 |
| 2025/2/3 |
3,260 |
3,285 |
3,190 |
3,190 |
-3.04% |
147,300 |
| 2025/1/31 |
3,305 |
3,340 |
3,275 |
3,290 |
-0.60% |
109,200 |
| 2025/1/30 |
3,245 |
3,325 |
3,240 |
3,310 |
+0.76% |
97,600 |
| 2025/1/29 |
3,275 |
3,315 |
3,250 |
3,285 |
+1.08% |
148,100 |
| 2025/1/28 |
3,280 |
3,295 |
3,230 |
3,250 |
-0.91% |
150,000 |
| 2025/1/27 |
3,365 |
3,375 |
3,265 |
3,280 |
-2.24% |
120,300 |
| 2025/1/24 |
3,360 |
3,380 |
3,315 |
3,355 |
+0.90% |
114,900 |
| 2025/1/23 |
3,340 |
3,345 |
3,285 |
3,325 |
-0.89% |
168,300 |
| 2025/1/22 |
3,420 |
3,430 |
3,355 |
3,355 |
-0.89% |
108,800 |
| 2025/1/21 |
3,415 |
3,450 |
3,365 |
3,385 |
-1.60% |
145,900 |
| 2025/1/20 |
3,470 |
3,490 |
3,430 |
3,440 |
-0.86% |
110,700 |
| 2025/1/17 |
3,535 |
3,535 |
3,435 |
3,470 |
-1.84% |
140,800 |
| 2025/1/16 |
3,575 |
3,580 |
3,495 |
3,535 |
-0.98% |
113,700 |
| 2025/1/15 |
3,620 |
3,645 |
3,520 |
3,570 |
+0.14% |
145,800 |
| 2025/1/14 |
3,600 |
3,670 |
3,535 |
3,565 |
-0.70% |
171,900 |
|
