| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,135 |
4,190 |
4,055 |
4,125 |
+0.86% |
149,200 |
| 2025/7/11 |
4,155 |
4,195 |
4,090 |
4,090 |
-1.09% |
143,300 |
| 2025/7/10 |
4,220 |
4,295 |
4,085 |
4,135 |
-0.36% |
219,900 |
| 2025/7/9 |
4,080 |
4,190 |
4,020 |
4,150 |
+1.84% |
254,800 |
| 2025/7/8 |
3,855 |
4,075 |
3,820 |
4,075 |
+9.40% |
402,300 |
| 2025/7/7 |
3,645 |
3,735 |
3,630 |
3,725 |
+3.47% |
127,100 |
| 2025/7/4 |
3,780 |
3,855 |
3,585 |
3,600 |
-4.00% |
207,700 |
| 2025/7/3 |
3,950 |
3,965 |
3,745 |
3,750 |
-5.18% |
199,600 |
| 2025/7/2 |
3,930 |
3,975 |
3,870 |
3,955 |
-1.12% |
127,400 |
| 2025/7/1 |
3,960 |
4,015 |
3,880 |
4,000 |
+1.01% |
115,500 |
| 2025/6/30 |
4,005 |
4,025 |
3,895 |
3,960 |
+0.64% |
157,200 |
| 2025/6/27 |
3,790 |
3,940 |
3,790 |
3,935 |
+3.28% |
173,600 |
| 2025/6/26 |
4,020 |
4,030 |
3,785 |
3,810 |
-6.62% |
292,100 |
| 2025/6/25 |
4,010 |
4,080 |
3,915 |
4,080 |
+7.37% |
275,300 |
| 2025/6/24 |
3,740 |
3,800 |
3,725 |
3,800 |
+3.26% |
100,300 |
| 2025/6/23 |
3,570 |
3,685 |
3,570 |
3,680 |
+1.66% |
102,800 |
| 2025/6/20 |
3,675 |
3,685 |
3,555 |
3,620 |
-1.23% |
156,100 |
| 2025/6/19 |
3,680 |
3,745 |
3,650 |
3,665 |
-0.14% |
116,700 |
| 2025/6/18 |
3,785 |
3,785 |
3,660 |
3,670 |
-3.67% |
114,900 |
| 2025/6/17 |
3,795 |
3,815 |
3,760 |
3,810 |
+1.33% |
58,800 |
| 2025/6/16 |
3,730 |
3,775 |
3,700 |
3,760 |
+0.13% |
73,400 |
| 2025/6/13 |
3,790 |
3,820 |
3,690 |
3,755 |
-0.13% |
83,500 |
| 2025/6/12 |
3,825 |
3,825 |
3,735 |
3,760 |
-1.70% |
74,500 |
| 2025/6/11 |
3,845 |
3,870 |
3,785 |
3,825 |
+0.13% |
119,500 |
| 2025/6/10 |
3,730 |
3,840 |
3,710 |
3,820 |
+1.73% |
88,300 |
| 2025/6/9 |
3,725 |
3,775 |
3,675 |
3,755 |
+0.81% |
130,600 |
| 2025/6/6 |
3,745 |
3,785 |
3,690 |
3,725 |
-0.67% |
116,900 |
| 2025/6/5 |
3,770 |
3,895 |
3,715 |
3,750 |
-0.40% |
222,400 |
| 2025/6/4 |
3,695 |
3,800 |
3,625 |
3,765 |
+3.29% |
141,300 |
| 2025/6/3 |
3,700 |
3,705 |
3,580 |
3,645 |
-1.62% |
156,100 |
| 2025/6/2 |
3,600 |
3,745 |
3,560 |
3,705 |
+8.18% |
296,100 |
| 2025/5/30 |
3,405 |
3,455 |
3,395 |
3,425 |
+0.44% |
53,500 |
| 2025/5/29 |
3,440 |
3,470 |
3,380 |
3,410 |
-1.16% |
68,000 |
| 2025/5/28 |
3,525 |
3,555 |
3,430 |
3,450 |
-1.57% |
79,000 |
| 2025/5/27 |
3,440 |
3,505 |
3,425 |
3,505 |
+2.04% |
65,400 |
| 2025/5/26 |
3,460 |
3,510 |
3,405 |
3,435 |
+0.59% |
68,000 |
| 2025/5/23 |
3,380 |
3,440 |
3,380 |
3,415 |
+0.29% |
44,700 |
| 2025/5/22 |
3,335 |
3,430 |
3,330 |
3,405 |
+2.25% |
102,000 |
| 2025/5/21 |
3,450 |
3,470 |
3,315 |
3,330 |
-3.06% |
123,300 |
| 2025/5/20 |
3,460 |
3,535 |
3,420 |
3,435 |
-1.86% |
97,700 |
| 2025/5/19 |
3,430 |
3,540 |
3,425 |
3,500 |
+0.86% |
125,200 |
| 2025/5/16 |
3,430 |
3,560 |
3,410 |
3,470 |
+1.02% |
188,600 |
| 2025/5/15 |
3,350 |
3,455 |
3,345 |
3,435 |
+2.38% |
139,500 |
| 2025/5/14 |
3,470 |
3,490 |
3,330 |
3,355 |
-3.45% |
170,700 |
| 2025/5/13 |
3,395 |
3,505 |
3,365 |
3,475 |
+3.27% |
172,800 |
| 2025/5/12 |
3,400 |
3,450 |
3,360 |
3,365 |
-2.75% |
232,000 |
| 2025/5/9 |
3,310 |
3,485 |
3,225 |
3,460 |
+11.25% |
535,600 |
| 2025/5/8 |
3,100 |
3,185 |
3,065 |
3,110 |
-2.35% |
346,500 |
| 2025/5/7 |
3,220 |
3,270 |
3,060 |
3,185 |
+10.82% |
515,100 |
| 2025/5/2 |
2,903 |
2,926 |
2,817 |
2,874 |
-1.00% |
126,900 |
| 2025/5/1 |
2,917 |
2,935 |
2,862 |
2,903 |
-0.03% |
90,100 |
| 2025/4/30 |
2,890 |
2,922 |
2,853 |
2,904 |
+1.54% |
122,300 |
| 2025/4/28 |
2,770 |
2,863 |
2,769 |
2,860 |
+1.96% |
96,900 |
| 2025/4/25 |
2,795 |
2,864 |
2,768 |
2,805 |
-1.41% |
91,600 |
| 2025/4/24 |
2,849 |
2,910 |
2,806 |
2,845 |
+1.10% |
143,000 |
| 2025/4/23 |
2,820 |
2,830 |
2,789 |
2,814 |
+0.54% |
69,600 |
| 2025/4/22 |
2,750 |
2,820 |
2,720 |
2,799 |
+1.41% |
85,900 |
| 2025/4/21 |
2,767 |
2,788 |
2,733 |
2,760 |
+1.85% |
166,800 |
| 2025/4/18 |
2,677 |
2,734 |
2,660 |
2,710 |
+1.50% |
105,000 |
| 2025/4/17 |
2,643 |
2,688 |
2,638 |
2,670 |
+1.91% |
86,900 |
| 2025/4/16 |
2,650 |
2,718 |
2,592 |
2,620 |
-2.13% |
110,600 |
| 2025/4/15 |
2,677 |
2,750 |
2,670 |
2,677 |
+0.15% |
101,100 |
| 2025/4/14 |
2,554 |
2,755 |
2,541 |
2,673 |
+0.98% |
128,200 |
| 2025/4/11 |
2,495 |
2,660 |
2,485 |
2,647 |
+3.12% |
120,400 |
| 2025/4/10 |
2,650 |
2,660 |
2,547 |
2,567 |
+0.86% |
129,200 |
| 2025/4/9 |
2,550 |
2,589 |
2,486 |
2,545 |
-1.85% |
165,100 |
| 2025/4/8 |
2,515 |
2,619 |
2,501 |
2,593 |
+7.02% |
205,500 |
| 2025/4/7 |
2,397 |
2,511 |
2,386 |
2,423 |
-4.87% |
242,900 |
| 2025/4/4 |
2,585 |
2,628 |
2,482 |
2,547 |
-2.04% |
204,900 |
| 2025/4/3 |
2,605 |
2,661 |
2,560 |
2,600 |
-2.07% |
164,400 |
| 2025/4/2 |
2,655 |
2,689 |
2,622 |
2,655 |
-0.49% |
130,800 |
| 2025/4/1 |
2,781 |
2,799 |
2,668 |
2,668 |
-4.71% |
169,500 |
| 2025/3/31 |
2,735 |
2,804 |
2,720 |
2,800 |
+1.71% |
146,300 |
| 2025/3/28 |
2,770 |
2,822 |
2,730 |
2,753 |
-1.68% |
214,300 |
| 2025/3/27 |
2,800 |
2,838 |
2,711 |
2,800 |
+2.60% |
242,600 |
| 2025/3/26 |
2,727 |
2,784 |
2,676 |
2,729 |
+1.19% |
169,800 |
| 2025/3/25 |
2,732 |
2,735 |
2,652 |
2,697 |
-1.71% |
171,900 |
| 2025/3/24 |
2,618 |
2,744 |
2,618 |
2,744 |
+6.36% |
248,600 |
| 2025/3/21 |
2,530 |
2,586 |
2,525 |
2,580 |
+1.14% |
67,900 |
| 2025/3/19 |
2,551 |
2,573 |
2,470 |
2,551 |
-1.85% |
171,000 |
| 2025/3/18 |
2,580 |
2,600 |
2,522 |
2,599 |
+1.80% |
168,600 |
| 2025/3/17 |
2,559 |
2,664 |
2,531 |
2,553 |
+0.16% |
217,600 |
| 2025/3/14 |
2,547 |
2,586 |
2,491 |
2,549 |
+0.08% |
291,500 |
| 2025/3/13 |
2,427 |
2,549 |
2,420 |
2,547 |
+4.86% |
371,400 |
| 2025/3/12 |
2,366 |
2,478 |
2,330 |
2,429 |
+2.71% |
763,000 |
| 2025/3/11 |
2,365 |
2,365 |
2,283 |
2,365 |
+20.36% |
1,024,800 |
| 2025/3/10 |
1,989 |
1,990 |
1,905 |
1,965 |
+2.50% |
96,300 |
| 2025/3/7 |
1,933 |
1,942 |
1,901 |
1,917 |
-0.83% |
25,700 |
| 2025/3/6 |
1,910 |
1,940 |
1,907 |
1,933 |
+1.36% |
26,500 |
| 2025/3/5 |
1,837 |
1,918 |
1,829 |
1,907 |
+4.26% |
39,500 |
| 2025/3/4 |
1,833 |
1,858 |
1,811 |
1,829 |
-1.14% |
42,400 |
| 2025/3/3 |
1,850 |
1,862 |
1,828 |
1,850 |
+0.43% |
25,400 |
| 2025/2/28 |
1,875 |
1,896 |
1,836 |
1,842 |
-1.81% |
71,500 |
| 2025/2/27 |
1,890 |
1,897 |
1,875 |
1,876 |
-0.74% |
20,200 |
| 2025/2/26 |
1,893 |
1,909 |
1,875 |
1,890 |
-0.16% |
24,300 |
| 2025/2/25 |
1,885 |
1,908 |
1,877 |
1,893 |
+0.48% |
38,300 |
| 2025/2/21 |
1,905 |
1,925 |
1,875 |
1,884 |
-0.58% |
31,800 |
| 2025/2/20 |
1,903 |
1,920 |
1,886 |
1,895 |
-0.42% |
33,300 |
| 2025/2/19 |
1,911 |
1,917 |
1,880 |
1,903 |
-0.37% |
44,600 |
| 2025/2/18 |
1,902 |
1,934 |
1,902 |
1,910 |
+0.47% |
11,700 |
| 2025/2/17 |
1,940 |
1,940 |
1,901 |
1,901 |
+0.00% |
22,300 |
| 2025/2/14 |
1,941 |
1,954 |
1,901 |
1,901 |
-2.06% |
31,900 |
| 2025/2/13 |
1,995 |
1,999 |
1,935 |
1,941 |
-2.17% |
37,800 |
| 2025/2/12 |
1,965 |
1,993 |
1,965 |
1,984 |
+0.97% |
45,500 |
| 2025/2/10 |
1,917 |
1,984 |
1,906 |
1,965 |
+1.39% |
53,000 |
| 2025/2/7 |
1,960 |
1,985 |
1,916 |
1,938 |
-1.12% |
71,800 |
| 2025/2/6 |
1,860 |
1,970 |
1,846 |
1,960 |
+6.52% |
102,100 |
| 2025/2/5 |
1,851 |
1,862 |
1,834 |
1,840 |
-0.70% |
39,400 |
| 2025/2/4 |
1,881 |
1,909 |
1,853 |
1,853 |
-1.49% |
47,600 |
| 2025/2/3 |
1,910 |
1,937 |
1,865 |
1,881 |
-2.94% |
63,500 |
| 2025/1/31 |
1,900 |
1,939 |
1,885 |
1,938 |
+0.62% |
53,100 |
| 2025/1/30 |
1,920 |
1,968 |
1,912 |
1,926 |
-0.47% |
51,900 |
| 2025/1/29 |
1,905 |
1,950 |
1,883 |
1,935 |
+1.68% |
51,400 |
| 2025/1/28 |
1,907 |
1,916 |
1,873 |
1,903 |
-1.50% |
49,900 |
| 2025/1/27 |
1,920 |
1,939 |
1,890 |
1,932 |
+1.36% |
33,700 |
| 2025/1/24 |
1,860 |
1,918 |
1,860 |
1,906 |
+2.47% |
52,700 |
| 2025/1/23 |
1,908 |
1,940 |
1,839 |
1,860 |
+1.20% |
61,700 |
| 2025/1/22 |
1,831 |
1,900 |
1,821 |
1,838 |
-0.27% |
62,100 |
| 2025/1/21 |
1,875 |
1,875 |
1,824 |
1,843 |
-1.29% |
35,900 |
| 2025/1/20 |
1,887 |
1,890 |
1,849 |
1,867 |
+0.70% |
40,300 |
| 2025/1/17 |
1,885 |
1,885 |
1,825 |
1,854 |
-0.64% |
40,200 |
| 2025/1/16 |
1,824 |
1,873 |
1,822 |
1,866 |
+1.97% |
37,200 |
| 2025/1/15 |
1,825 |
1,865 |
1,820 |
1,830 |
-1.88% |
38,700 |
|
