| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,660 |
3,730 |
3,610 |
3,610 |
-2.30% |
173,800 |
| 2025/7/11 |
3,720 |
3,820 |
3,635 |
3,695 |
-0.81% |
250,700 |
| 2025/7/10 |
3,760 |
3,825 |
3,690 |
3,725 |
-0.67% |
278,500 |
| 2025/7/9 |
3,630 |
3,765 |
3,550 |
3,750 |
+5.04% |
370,600 |
| 2025/7/8 |
3,440 |
3,630 |
3,430 |
3,570 |
+4.69% |
282,500 |
| 2025/7/7 |
3,355 |
3,500 |
3,340 |
3,410 |
+0.29% |
124,100 |
| 2025/7/4 |
3,505 |
3,510 |
3,400 |
3,400 |
-2.44% |
187,600 |
| 2025/7/3 |
3,600 |
3,615 |
3,450 |
3,485 |
-2.65% |
263,700 |
| 2025/7/2 |
3,660 |
3,695 |
3,565 |
3,580 |
-5.17% |
438,900 |
| 2025/7/1 |
3,890 |
3,925 |
3,765 |
3,775 |
-3.94% |
423,100 |
| 2025/6/30 |
3,725 |
3,970 |
3,680 |
3,930 |
+7.52% |
771,300 |
| 2025/6/27 |
3,700 |
3,725 |
3,575 |
3,655 |
-2.53% |
461,200 |
| 2025/6/26 |
4,000 |
4,005 |
3,740 |
3,750 |
-5.30% |
512,500 |
| 2025/6/25 |
4,100 |
4,110 |
3,835 |
3,960 |
-0.88% |
664,900 |
| 2025/6/24 |
3,850 |
4,080 |
3,820 |
3,995 |
+6.82% |
840,400 |
| 2025/6/23 |
3,775 |
3,930 |
3,700 |
3,740 |
-0.93% |
634,600 |
| 2025/6/20 |
3,880 |
3,940 |
3,740 |
3,775 |
+0.94% |
626,800 |
| 2025/6/19 |
3,690 |
4,010 |
3,675 |
3,740 |
+0.27% |
698,800 |
| 2025/6/18 |
3,715 |
3,840 |
3,660 |
3,730 |
+0.81% |
682,800 |
| 2025/6/17 |
3,565 |
3,710 |
3,530 |
3,700 |
+5.11% |
440,400 |
| 2025/6/16 |
3,430 |
3,550 |
3,365 |
3,520 |
+3.83% |
232,200 |
| 2025/6/13 |
3,600 |
3,610 |
3,345 |
3,390 |
-5.57% |
398,900 |
| 2025/6/12 |
3,315 |
3,600 |
3,275 |
3,590 |
+6.85% |
425,600 |
| 2025/6/11 |
3,480 |
3,480 |
3,340 |
3,360 |
-1.18% |
288,600 |
| 2025/6/10 |
3,325 |
3,435 |
3,255 |
3,400 |
+5.43% |
443,600 |
| 2025/6/9 |
3,250 |
3,265 |
3,180 |
3,225 |
-0.77% |
237,500 |
| 2025/6/6 |
3,380 |
3,425 |
3,200 |
3,250 |
-2.40% |
405,800 |
| 2025/6/5 |
3,555 |
3,580 |
3,310 |
3,330 |
-7.50% |
768,400 |
| 2025/6/4 |
3,770 |
3,805 |
3,555 |
3,600 |
-2.70% |
583,100 |
| 2025/6/3 |
3,385 |
3,765 |
3,355 |
3,700 |
+9.14% |
770,000 |
| 2025/6/2 |
3,420 |
3,450 |
3,330 |
3,390 |
+0.00% |
321,700 |
| 2025/5/30 |
3,200 |
3,410 |
3,195 |
3,390 |
+5.61% |
639,700 |
| 2025/5/29 |
3,140 |
3,275 |
3,080 |
3,210 |
+3.38% |
426,200 |
| 2025/5/28 |
3,220 |
3,250 |
3,065 |
3,105 |
-1.90% |
350,900 |
| 2025/5/27 |
3,115 |
3,190 |
3,045 |
3,165 |
+3.60% |
294,300 |
| 2025/5/26 |
3,085 |
3,250 |
3,035 |
3,055 |
+0.49% |
378,300 |
| 2025/5/23 |
2,975 |
3,170 |
2,970 |
3,040 |
+1.00% |
417,100 |
| 2025/5/22 |
3,005 |
3,060 |
2,981 |
3,010 |
-2.11% |
306,000 |
| 2025/5/21 |
3,050 |
3,330 |
3,050 |
3,075 |
+6.96% |
1,554,700 |
| 2025/5/20 |
2,830 |
2,928 |
2,714 |
2,875 |
+0.42% |
395,000 |
| 2025/5/19 |
2,833 |
3,050 |
2,810 |
2,863 |
+2.87% |
664,600 |
| 2025/5/16 |
2,828 |
2,886 |
2,728 |
2,783 |
-0.61% |
302,600 |
| 2025/5/15 |
2,753 |
2,820 |
2,732 |
2,800 |
+0.14% |
152,500 |
| 2025/5/14 |
2,670 |
2,822 |
2,650 |
2,796 |
+5.51% |
303,500 |
| 2025/5/13 |
2,688 |
2,688 |
2,611 |
2,650 |
+2.40% |
212,500 |
| 2025/5/12 |
2,625 |
2,650 |
2,539 |
2,588 |
-1.90% |
157,300 |
| 2025/5/9 |
2,650 |
2,685 |
2,621 |
2,638 |
-0.60% |
188,300 |
| 2025/5/8 |
2,743 |
2,747 |
2,583 |
2,654 |
-1.89% |
532,600 |
| 2025/5/7 |
2,417 |
2,730 |
2,405 |
2,705 |
+11.96% |
945,000 |
| 2025/5/2 |
2,474 |
2,562 |
2,410 |
2,416 |
-2.34% |
270,400 |
| 2025/5/1 |
2,506 |
2,538 |
2,451 |
2,474 |
-1.98% |
139,900 |
| 2025/4/30 |
2,496 |
2,541 |
2,474 |
2,524 |
+0.36% |
179,900 |
| 2025/4/28 |
2,620 |
2,680 |
2,515 |
2,515 |
-4.23% |
333,100 |
| 2025/4/25 |
2,599 |
2,670 |
2,575 |
2,626 |
+1.08% |
378,900 |
| 2025/4/24 |
2,700 |
2,873 |
2,598 |
2,598 |
-2.91% |
1,269,500 |
| 2025/4/23 |
2,790 |
2,864 |
2,637 |
2,676 |
-2.34% |
1,188,200 |
| 2025/4/22 |
2,854 |
2,939 |
2,668 |
2,740 |
-3.99% |
1,343,800 |
| 2025/4/21 |
2,581 |
2,989 |
2,462 |
2,854 |
+11.05% |
3,398,000 |
| 2025/4/18 |
2,645 |
2,693 |
2,503 |
2,570 |
+9.59% |
1,910,700 |
| 2025/4/17 |
2,324 |
2,348 |
2,258 |
2,345 |
+0.86% |
163,200 |
| 2025/4/16 |
2,460 |
2,495 |
2,310 |
2,325 |
-6.85% |
326,900 |
| 2025/4/15 |
2,579 |
2,579 |
2,482 |
2,496 |
+20.06% |
932,700 |
| 2025/4/14 |
2,071 |
2,142 |
2,071 |
2,079 |
-0.43% |
106,800 |
| 2025/4/11 |
1,912 |
2,088 |
1,912 |
2,088 |
+5.40% |
69,800 |
| 2025/4/10 |
2,040 |
2,040 |
1,946 |
1,981 |
+9.75% |
77,400 |
| 2025/4/9 |
1,850 |
1,865 |
1,746 |
1,805 |
-4.14% |
86,900 |
| 2025/4/8 |
1,802 |
1,930 |
1,795 |
1,883 |
+12.49% |
92,100 |
| 2025/4/7 |
1,646 |
1,770 |
1,635 |
1,674 |
-16.96% |
181,100 |
| 2025/4/4 |
2,091 |
2,110 |
1,928 |
2,016 |
-5.84% |
183,000 |
| 2025/4/3 |
2,010 |
2,154 |
2,002 |
2,141 |
-0.88% |
86,300 |
| 2025/4/2 |
2,200 |
2,200 |
2,142 |
2,160 |
-1.14% |
50,800 |
| 2025/4/1 |
2,212 |
2,267 |
2,165 |
2,185 |
-0.64% |
75,500 |
| 2025/3/31 |
2,193 |
2,222 |
2,170 |
2,199 |
-3.97% |
113,400 |
| 2025/3/28 |
2,290 |
2,358 |
2,280 |
2,290 |
-1.12% |
55,700 |
| 2025/3/27 |
2,299 |
2,349 |
2,299 |
2,316 |
-0.43% |
53,200 |
| 2025/3/26 |
2,337 |
2,352 |
2,278 |
2,326 |
+0.65% |
111,100 |
| 2025/3/25 |
2,415 |
2,478 |
2,301 |
2,311 |
-3.59% |
341,400 |
| 2025/3/24 |
2,345 |
2,415 |
2,314 |
2,397 |
+2.17% |
119,300 |
| 2025/3/21 |
2,420 |
2,420 |
2,346 |
2,346 |
-2.25% |
85,600 |
| 2025/3/19 |
2,427 |
2,460 |
2,371 |
2,400 |
-2.24% |
120,500 |
| 2025/3/18 |
2,436 |
2,516 |
2,393 |
2,455 |
+1.70% |
191,700 |
| 2025/3/17 |
2,412 |
2,420 |
2,356 |
2,414 |
+0.79% |
72,400 |
| 2025/3/14 |
2,320 |
2,403 |
2,316 |
2,395 |
+1.66% |
81,400 |
| 2025/3/13 |
2,421 |
2,462 |
2,339 |
2,356 |
-2.36% |
116,900 |
| 2025/3/12 |
2,395 |
2,447 |
2,388 |
2,413 |
+1.39% |
83,800 |
| 2025/3/11 |
2,350 |
2,392 |
2,290 |
2,380 |
-2.78% |
172,600 |
| 2025/3/10 |
2,400 |
2,470 |
2,390 |
2,448 |
+4.17% |
124,100 |
| 2025/3/7 |
2,410 |
2,440 |
2,350 |
2,350 |
-5.43% |
214,100 |
| 2025/3/6 |
2,471 |
2,520 |
2,421 |
2,485 |
+0.98% |
154,000 |
| 2025/3/5 |
2,557 |
2,581 |
2,421 |
2,461 |
-4.17% |
317,500 |
| 2025/3/4 |
2,645 |
2,869 |
2,550 |
2,568 |
-4.71% |
751,600 |
| 2025/3/3 |
2,660 |
2,755 |
2,588 |
2,695 |
+8.49% |
615,000 |
| 2025/2/28 |
2,496 |
2,591 |
2,405 |
2,484 |
-2.47% |
227,400 |
| 2025/2/27 |
2,661 |
2,687 |
2,525 |
2,547 |
-2.79% |
164,800 |
| 2025/2/26 |
2,656 |
2,656 |
2,523 |
2,620 |
-2.09% |
189,000 |
| 2025/2/25 |
2,638 |
2,717 |
2,622 |
2,676 |
-2.26% |
159,000 |
| 2025/2/21 |
2,803 |
2,858 |
2,730 |
2,738 |
-2.35% |
115,900 |
| 2025/2/20 |
2,851 |
2,974 |
2,801 |
2,804 |
-2.81% |
164,900 |
| 2025/2/19 |
2,880 |
2,920 |
2,811 |
2,885 |
-0.65% |
178,400 |
| 2025/2/18 |
3,015 |
3,095 |
2,881 |
2,904 |
-3.36% |
278,500 |
| 2025/2/17 |
3,030 |
3,190 |
3,000 |
3,005 |
-2.91% |
239,100 |
| 2025/2/14 |
3,360 |
3,380 |
3,000 |
3,095 |
-5.93% |
423,900 |
| 2025/2/13 |
3,500 |
3,510 |
3,065 |
3,290 |
-3.66% |
497,700 |
| 2025/2/12 |
3,200 |
3,585 |
3,195 |
3,415 |
+8.76% |
865,200 |
| 2025/2/10 |
3,245 |
3,380 |
3,115 |
3,140 |
+1.13% |
734,700 |
| 2025/2/7 |
2,744 |
3,230 |
2,718 |
3,105 |
+11.61% |
1,073,400 |
| 2025/2/6 |
2,700 |
2,900 |
2,601 |
2,782 |
+1.35% |
1,079,300 |
| 2025/2/5 |
2,820 |
3,020 |
2,719 |
2,745 |
-0.90% |
1,151,100 |
| 2025/2/4 |
2,630 |
2,998 |
2,611 |
2,770 |
+8.76% |
1,941,200 |
| 2025/2/3 |
2,518 |
2,710 |
2,422 |
2,547 |
-2.04% |
745,400 |
| 2025/1/31 |
2,787 |
2,793 |
2,508 |
2,600 |
-10.53% |
1,446,600 |
| 2025/1/30 |
3,055 |
3,290 |
2,855 |
2,906 |
+4.27% |
3,841,400 |
| 2025/1/29 |
2,787 |
2,787 |
2,787 |
2,787 |
+21.86% |
68,600 |
| 2025/1/28 |
1,890 |
2,287 |
1,886 |
2,287 |
+21.20% |
260,100 |
| 2025/1/27 |
1,909 |
1,930 |
1,868 |
1,887 |
+0.21% |
133,200 |
| 2025/1/24 |
1,738 |
1,886 |
1,731 |
1,883 |
+7.78% |
130,300 |
| 2025/1/23 |
1,805 |
1,805 |
1,747 |
1,747 |
-1.91% |
52,300 |
| 2025/1/22 |
1,776 |
1,821 |
1,776 |
1,781 |
+1.31% |
58,400 |
| 2025/1/21 |
1,787 |
1,787 |
1,741 |
1,758 |
-1.29% |
52,900 |
| 2025/1/20 |
1,760 |
1,801 |
1,749 |
1,781 |
+1.31% |
50,000 |
| 2025/1/17 |
1,720 |
1,768 |
1,705 |
1,758 |
+0.17% |
80,800 |
| 2025/1/16 |
1,865 |
1,865 |
1,730 |
1,755 |
-4.10% |
154,000 |
| 2025/1/15 |
1,840 |
1,927 |
1,802 |
1,830 |
+11.59% |
536,200 |
|
