| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,500 |
3,645 |
3,350 |
3,600 |
+3.45% |
993,400 |
| 2025/7/11 |
3,330 |
3,535 |
3,315 |
3,480 |
+4.82% |
1,696,400 |
| 2025/7/10 |
3,120 |
3,330 |
3,110 |
3,320 |
+6.24% |
1,299,700 |
| 2025/7/9 |
3,185 |
3,220 |
3,010 |
3,125 |
-3.25% |
1,200,400 |
| 2025/7/8 |
2,953 |
3,230 |
2,904 |
3,230 |
+11.26% |
1,679,600 |
| 2025/7/7 |
2,788 |
2,938 |
2,734 |
2,903 |
+4.65% |
986,100 |
| 2025/7/4 |
2,695 |
2,866 |
2,693 |
2,774 |
+3.12% |
956,900 |
| 2025/7/3 |
2,725 |
2,756 |
2,641 |
2,690 |
-0.81% |
739,300 |
| 2025/7/2 |
2,675 |
2,778 |
2,610 |
2,712 |
+0.56% |
902,400 |
| 2025/7/1 |
2,751 |
2,774 |
2,660 |
2,697 |
+1.01% |
1,243,400 |
| 2025/6/30 |
2,634 |
2,749 |
2,617 |
2,670 |
+2.10% |
954,400 |
| 2025/6/27 |
2,625 |
2,697 |
2,590 |
2,615 |
-0.98% |
867,900 |
| 2025/6/26 |
2,687 |
2,762 |
2,612 |
2,641 |
-1.79% |
1,232,300 |
| 2025/6/25 |
2,902 |
2,949 |
2,636 |
2,689 |
-8.41% |
2,218,100 |
| 2025/6/24 |
3,140 |
3,175 |
2,919 |
2,936 |
-6.20% |
1,079,800 |
| 2025/6/23 |
3,165 |
3,265 |
3,095 |
3,130 |
-3.25% |
704,000 |
| 2025/6/20 |
3,285 |
3,395 |
3,165 |
3,235 |
-1.97% |
1,240,500 |
| 2025/6/19 |
3,560 |
3,575 |
3,280 |
3,300 |
-4.62% |
943,600 |
| 2025/6/18 |
3,720 |
3,770 |
3,365 |
3,460 |
-5.59% |
1,674,300 |
| 2025/6/17 |
4,180 |
4,295 |
3,620 |
3,665 |
-15.06% |
3,123,800 |
| 2025/6/16 |
3,820 |
4,385 |
3,760 |
4,315 |
+15.07% |
4,051,600 |
| 2025/6/13 |
3,470 |
3,750 |
3,470 |
3,750 |
+22.95% |
1,477,500 |
| 2025/6/12 |
3,090 |
3,165 |
3,025 |
3,050 |
-1.61% |
734,800 |
| 2025/6/11 |
3,060 |
3,220 |
3,010 |
3,100 |
+2.99% |
1,283,900 |
| 2025/6/10 |
2,984 |
3,010 |
2,932 |
3,010 |
+2.03% |
882,600 |
| 2025/6/9 |
2,859 |
2,985 |
2,858 |
2,950 |
+4.42% |
1,015,800 |
| 2025/6/6 |
2,820 |
2,829 |
2,765 |
2,825 |
-0.46% |
539,200 |
| 2025/6/5 |
2,900 |
2,908 |
2,816 |
2,838 |
-0.98% |
732,600 |
| 2025/6/4 |
2,901 |
2,935 |
2,835 |
2,866 |
-0.42% |
950,400 |
| 2025/6/3 |
2,635 |
2,940 |
2,605 |
2,878 |
+9.22% |
1,839,600 |
| 2025/6/2 |
2,625 |
2,648 |
2,573 |
2,635 |
+0.34% |
372,100 |
| 2025/5/30 |
2,735 |
2,774 |
2,623 |
2,626 |
-3.56% |
719,500 |
| 2025/5/29 |
2,773 |
2,815 |
2,712 |
2,723 |
-0.11% |
687,600 |
| 2025/5/28 |
2,780 |
2,811 |
2,686 |
2,726 |
-1.94% |
813,400 |
| 2025/5/27 |
2,754 |
2,820 |
2,695 |
2,780 |
+2.17% |
1,078,500 |
| 2025/5/26 |
2,501 |
2,745 |
2,501 |
2,721 |
+8.80% |
1,396,000 |
| 2025/5/23 |
2,545 |
2,638 |
2,472 |
2,501 |
-3.06% |
639,100 |
| 2025/5/22 |
2,565 |
2,636 |
2,525 |
2,580 |
-1.00% |
552,300 |
| 2025/5/21 |
2,590 |
2,645 |
2,523 |
2,606 |
+2.52% |
933,400 |
| 2025/5/20 |
2,454 |
2,600 |
2,383 |
2,542 |
+4.61% |
1,033,500 |
| 2025/5/19 |
2,406 |
2,510 |
2,392 |
2,430 |
+0.45% |
684,000 |
| 2025/5/16 |
2,350 |
2,426 |
2,325 |
2,419 |
+2.28% |
430,400 |
| 2025/5/15 |
2,319 |
2,392 |
2,291 |
2,365 |
+1.50% |
469,500 |
| 2025/5/14 |
2,370 |
2,370 |
2,289 |
2,330 |
-1.69% |
443,200 |
| 2025/5/13 |
2,381 |
2,476 |
2,364 |
2,370 |
+1.46% |
748,900 |
| 2025/5/12 |
2,390 |
2,459 |
2,304 |
2,336 |
-2.18% |
546,100 |
| 2025/5/9 |
2,390 |
2,463 |
2,363 |
2,388 |
-0.91% |
592,700 |
| 2025/5/8 |
2,415 |
2,589 |
2,341 |
2,410 |
+1.69% |
1,822,500 |
| 2025/5/7 |
2,595 |
2,602 |
2,360 |
2,370 |
-6.06% |
1,142,900 |
| 2025/5/2 |
2,630 |
2,672 |
2,468 |
2,523 |
-4.32% |
1,520,000 |
| 2025/5/1 |
2,546 |
2,769 |
2,528 |
2,637 |
+3.01% |
3,346,400 |
| 2025/4/30 |
2,215 |
2,680 |
2,207 |
2,560 |
+16.89% |
2,359,700 |
| 2025/4/28 |
2,116 |
2,224 |
2,104 |
2,190 |
+3.11% |
457,700 |
| 2025/4/25 |
2,092 |
2,194 |
2,076 |
2,124 |
+0.85% |
345,000 |
| 2025/4/24 |
2,125 |
2,155 |
2,067 |
2,106 |
-1.54% |
420,000 |
| 2025/4/23 |
2,152 |
2,186 |
2,117 |
2,139 |
+0.14% |
381,900 |
| 2025/4/22 |
2,173 |
2,193 |
2,114 |
2,136 |
-3.26% |
616,400 |
| 2025/4/21 |
2,286 |
2,345 |
2,190 |
2,208 |
-2.73% |
823,100 |
| 2025/4/18 |
2,299 |
2,433 |
2,250 |
2,270 |
+2.16% |
1,610,900 |
| 2025/4/17 |
2,175 |
2,250 |
2,141 |
2,222 |
+5.61% |
469,900 |
| 2025/4/16 |
2,161 |
2,203 |
2,104 |
2,104 |
-4.80% |
507,400 |
| 2025/4/15 |
2,240 |
2,290 |
2,200 |
2,210 |
+1.80% |
664,500 |
| 2025/4/14 |
2,336 |
2,405 |
2,144 |
2,171 |
-7.89% |
1,053,400 |
| 2025/4/11 |
2,094 |
2,390 |
2,089 |
2,357 |
+9.93% |
1,569,300 |
| 2025/4/10 |
2,130 |
2,158 |
2,011 |
2,144 |
+7.74% |
1,029,700 |
| 2025/4/9 |
2,172 |
2,180 |
1,913 |
1,990 |
+6.87% |
1,936,700 |
| 2025/4/8 |
1,800 |
1,890 |
1,779 |
1,862 |
+15.58% |
616,700 |
| 2025/4/7 |
1,602 |
1,750 |
1,601 |
1,611 |
-15.21% |
1,163,500 |
| 2025/4/4 |
2,026 |
2,055 |
1,811 |
1,900 |
-7.23% |
1,106,000 |
| 2025/4/3 |
1,870 |
2,070 |
1,863 |
2,048 |
+2.40% |
629,000 |
| 2025/4/2 |
2,000 |
2,056 |
1,992 |
2,000 |
-0.25% |
393,600 |
| 2025/4/1 |
2,187 |
2,231 |
2,001 |
2,005 |
-8.45% |
871,500 |
| 2025/3/31 |
2,236 |
2,303 |
2,166 |
2,190 |
-1.57% |
699,800 |
| 2025/3/28 |
2,158 |
2,232 |
2,101 |
2,225 |
+5.55% |
758,900 |
| 2025/3/27 |
2,130 |
2,195 |
2,053 |
2,108 |
-2.81% |
833,500 |
| 2025/3/26 |
2,290 |
2,300 |
2,158 |
2,169 |
-6.31% |
1,121,900 |
| 2025/3/25 |
2,400 |
2,406 |
2,280 |
2,315 |
-1.49% |
884,200 |
| 2025/3/24 |
2,499 |
2,520 |
2,341 |
2,350 |
+0.26% |
1,784,000 |
| 2025/3/21 |
2,156 |
2,398 |
2,156 |
2,344 |
+8.82% |
1,941,500 |
| 2025/3/19 |
2,181 |
2,280 |
2,154 |
2,154 |
-3.45% |
1,198,100 |
| 2025/3/18 |
2,301 |
2,455 |
2,207 |
2,231 |
-3.92% |
3,239,000 |
| 2025/3/17 |
2,098 |
2,375 |
2,006 |
2,322 |
+15.58% |
3,742,100 |
| 2025/3/14 |
1,820 |
2,145 |
1,819 |
2,009 |
+14.47% |
4,097,700 |
| 2025/3/13 |
1,786 |
1,798 |
1,740 |
1,755 |
-0.85% |
469,700 |
| 2025/3/12 |
1,760 |
1,781 |
1,731 |
1,770 |
+1.14% |
438,600 |
| 2025/3/11 |
1,664 |
1,765 |
1,655 |
1,750 |
+3.61% |
502,400 |
| 2025/3/10 |
1,670 |
1,759 |
1,660 |
1,689 |
+1.81% |
553,400 |
| 2025/3/7 |
1,650 |
1,707 |
1,636 |
1,659 |
-1.25% |
345,400 |
| 2025/3/6 |
1,681 |
1,708 |
1,669 |
1,680 |
+0.00% |
247,600 |
| 2025/3/5 |
1,664 |
1,710 |
1,655 |
1,680 |
-1.41% |
342,700 |
| 2025/3/4 |
1,782 |
1,790 |
1,689 |
1,704 |
-6.48% |
680,300 |
| 2025/3/3 |
1,800 |
1,837 |
1,768 |
1,822 |
+3.17% |
402,400 |
| 2025/2/28 |
1,805 |
1,836 |
1,734 |
1,766 |
-4.02% |
445,000 |
| 2025/2/27 |
1,820 |
1,863 |
1,751 |
1,840 |
+0.55% |
562,000 |
| 2025/2/26 |
1,856 |
1,868 |
1,798 |
1,830 |
-1.56% |
393,200 |
| 2025/2/25 |
1,763 |
1,913 |
1,762 |
1,859 |
+3.34% |
736,100 |
| 2025/2/21 |
1,824 |
1,831 |
1,773 |
1,799 |
-3.02% |
595,400 |
| 2025/2/20 |
1,766 |
1,855 |
1,735 |
1,855 |
+3.86% |
690,700 |
| 2025/2/19 |
1,867 |
1,877 |
1,770 |
1,786 |
-4.34% |
866,200 |
| 2025/2/18 |
1,860 |
1,996 |
1,800 |
1,867 |
+1.97% |
1,798,300 |
| 2025/2/17 |
1,800 |
1,947 |
1,766 |
1,831 |
+3.68% |
1,727,800 |
| 2025/2/14 |
1,682 |
1,785 |
1,647 |
1,766 |
+6.00% |
983,900 |
| 2025/2/13 |
1,617 |
1,710 |
1,610 |
1,666 |
+5.64% |
1,002,200 |
| 2025/2/12 |
1,620 |
1,652 |
1,570 |
1,577 |
-2.59% |
792,200 |
| 2025/2/10 |
1,629 |
1,673 |
1,606 |
1,619 |
-0.55% |
586,400 |
| 2025/2/7 |
1,806 |
1,829 |
1,627 |
1,628 |
-9.96% |
1,751,000 |
| 2025/2/6 |
1,657 |
1,808 |
1,655 |
1,808 |
+9.84% |
1,820,500 |
| 2025/2/5 |
1,618 |
1,696 |
1,593 |
1,646 |
-0.36% |
1,166,700 |
| 2025/2/4 |
1,730 |
1,769 |
1,630 |
1,652 |
-4.56% |
1,440,700 |
| 2025/2/3 |
1,818 |
1,892 |
1,725 |
1,731 |
-4.26% |
1,609,300 |
| 2025/1/31 |
2,120 |
2,120 |
1,808 |
1,808 |
-10.85% |
2,924,300 |
| 2025/1/30 |
1,998 |
2,028 |
1,876 |
2,028 |
-0.49% |
2,271,000 |
| 2025/1/29 |
2,154 |
2,155 |
1,981 |
2,038 |
-6.94% |
2,117,900 |
| 2025/1/28 |
2,250 |
2,270 |
2,150 |
2,190 |
-4.74% |
1,430,400 |
| 2025/1/27 |
2,660 |
2,660 |
2,260 |
2,299 |
-16.70% |
2,101,700 |
| 2025/1/24 |
2,776 |
2,857 |
2,710 |
2,760 |
-2.34% |
559,000 |
| 2025/1/23 |
3,025 |
3,060 |
2,801 |
2,826 |
-5.80% |
558,600 |
| 2025/1/22 |
3,035 |
3,100 |
2,868 |
3,000 |
+0.64% |
503,400 |
| 2025/1/21 |
3,200 |
3,250 |
2,901 |
2,981 |
-6.99% |
797,000 |
| 2025/1/20 |
3,405 |
3,415 |
3,090 |
3,205 |
-6.70% |
570,700 |
| 2025/1/17 |
3,460 |
3,630 |
3,390 |
3,435 |
-1.43% |
367,900 |
| 2025/1/16 |
3,605 |
3,670 |
3,420 |
3,485 |
-2.52% |
442,400 |
| 2025/1/15 |
3,320 |
3,680 |
3,210 |
3,575 |
+8.99% |
731,200 |
|
