| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,460 |
3,500 |
3,405 |
3,500 |
+1.01% |
12,000 |
| 2025/7/11 |
3,500 |
3,530 |
3,440 |
3,465 |
-0.86% |
10,800 |
| 2025/7/10 |
3,555 |
3,555 |
3,495 |
3,495 |
-1.69% |
5,800 |
| 2025/7/9 |
3,630 |
3,660 |
3,510 |
3,555 |
-1.25% |
14,800 |
| 2025/7/8 |
3,575 |
3,620 |
3,575 |
3,600 |
+0.98% |
4,600 |
| 2025/7/7 |
3,555 |
3,625 |
3,550 |
3,565 |
-0.42% |
8,000 |
| 2025/7/4 |
3,610 |
3,670 |
3,570 |
3,580 |
-0.69% |
7,600 |
| 2025/7/3 |
3,655 |
3,655 |
3,590 |
3,605 |
-1.37% |
10,500 |
| 2025/7/2 |
3,795 |
3,795 |
3,655 |
3,655 |
-4.69% |
27,400 |
| 2025/7/1 |
3,845 |
3,900 |
3,800 |
3,835 |
-0.26% |
18,700 |
| 2025/6/30 |
3,860 |
3,970 |
3,830 |
3,845 |
+0.52% |
22,800 |
| 2025/6/27 |
3,850 |
3,860 |
3,770 |
3,825 |
+0.13% |
16,600 |
| 2025/6/26 |
3,935 |
3,935 |
3,790 |
3,820 |
-1.80% |
25,500 |
| 2025/6/25 |
4,030 |
4,030 |
3,890 |
3,890 |
-2.51% |
18,000 |
| 2025/6/24 |
3,800 |
4,025 |
3,755 |
3,990 |
+6.12% |
56,800 |
| 2025/6/23 |
3,775 |
3,825 |
3,700 |
3,760 |
-1.57% |
30,900 |
| 2025/6/20 |
3,870 |
3,880 |
3,765 |
3,820 |
-0.52% |
18,300 |
| 2025/6/19 |
3,880 |
3,890 |
3,820 |
3,840 |
-1.54% |
19,900 |
| 2025/6/18 |
3,785 |
4,000 |
3,780 |
3,900 |
+3.17% |
56,700 |
| 2025/6/17 |
3,820 |
3,900 |
3,765 |
3,780 |
-0.26% |
35,600 |
| 2025/6/16 |
3,705 |
3,870 |
3,675 |
3,790 |
+2.43% |
34,400 |
| 2025/6/13 |
3,840 |
3,895 |
3,700 |
3,700 |
-3.90% |
38,900 |
| 2025/6/12 |
3,895 |
3,915 |
3,850 |
3,850 |
-1.16% |
17,500 |
| 2025/6/11 |
3,900 |
3,900 |
3,815 |
3,895 |
-0.13% |
25,000 |
| 2025/6/10 |
3,810 |
3,905 |
3,810 |
3,900 |
+1.83% |
27,500 |
| 2025/6/9 |
3,885 |
3,915 |
3,800 |
3,830 |
-1.42% |
28,100 |
| 2025/6/6 |
3,810 |
4,025 |
3,810 |
3,885 |
+1.97% |
57,700 |
| 2025/6/5 |
3,960 |
4,030 |
3,805 |
3,810 |
-4.75% |
44,800 |
| 2025/6/4 |
3,950 |
4,085 |
3,935 |
4,000 |
+0.38% |
49,700 |
| 2025/6/3 |
3,955 |
4,045 |
3,905 |
3,985 |
-0.99% |
45,300 |
| 2025/6/2 |
4,215 |
4,220 |
3,965 |
4,025 |
-6.07% |
104,300 |
| 2025/5/30 |
4,000 |
4,485 |
3,995 |
4,285 |
+10.87% |
215,400 |
| 2025/5/29 |
3,795 |
3,920 |
3,725 |
3,865 |
+3.76% |
72,900 |
| 2025/5/28 |
3,515 |
3,835 |
3,510 |
3,725 |
+8.13% |
84,800 |
| 2025/5/27 |
3,425 |
3,475 |
3,425 |
3,445 |
+0.15% |
7,100 |
| 2025/5/26 |
3,470 |
3,490 |
3,400 |
3,440 |
-1.15% |
15,500 |
| 2025/5/23 |
3,465 |
3,550 |
3,430 |
3,480 |
+0.87% |
33,000 |
| 2025/5/22 |
3,255 |
3,450 |
3,255 |
3,450 |
+6.81% |
70,800 |
| 2025/5/21 |
3,200 |
3,230 |
3,195 |
3,230 |
-0.46% |
7,300 |
| 2025/5/20 |
3,245 |
3,265 |
3,200 |
3,245 |
-0.31% |
16,400 |
| 2025/5/19 |
3,145 |
3,270 |
3,105 |
3,255 |
+3.33% |
27,200 |
| 2025/5/16 |
3,185 |
3,280 |
3,150 |
3,150 |
-1.10% |
24,900 |
| 2025/5/15 |
3,040 |
3,235 |
3,035 |
3,185 |
+2.58% |
20,600 |
| 2025/5/14 |
3,210 |
3,300 |
3,100 |
3,105 |
-4.31% |
34,400 |
| 2025/5/13 |
3,395 |
3,395 |
3,085 |
3,245 |
-4.42% |
87,300 |
| 2025/5/12 |
3,465 |
3,470 |
3,200 |
3,395 |
+0.00% |
194,100 |
| 2025/5/9 |
3,145 |
3,450 |
2,920 |
3,395 |
+7.95% |
365,200 |
| 2025/5/8 |
3,000 |
3,145 |
2,892 |
3,145 |
+19.04% |
346,400 |
| 2025/5/7 |
2,590 |
2,642 |
2,590 |
2,642 |
+2.01% |
5,500 |
| 2025/5/2 |
2,581 |
2,590 |
2,542 |
2,590 |
+0.35% |
3,500 |
| 2025/5/1 |
2,580 |
2,590 |
2,566 |
2,581 |
+0.58% |
2,300 |
| 2025/4/30 |
2,550 |
2,596 |
2,550 |
2,566 |
+0.67% |
1,300 |
| 2025/4/28 |
2,581 |
2,583 |
2,548 |
2,549 |
-0.78% |
2,800 |
| 2025/4/25 |
2,586 |
2,586 |
2,542 |
2,569 |
+1.30% |
4,200 |
| 2025/4/24 |
2,502 |
2,596 |
2,499 |
2,536 |
+1.44% |
7,600 |
| 2025/4/23 |
2,546 |
2,546 |
2,500 |
2,500 |
-1.81% |
2,200 |
| 2025/4/22 |
2,546 |
2,546 |
2,546 |
2,546 |
+0.24% |
400 |
| 2025/4/21 |
2,549 |
2,569 |
2,540 |
2,540 |
+0.00% |
1,400 |
| 2025/4/18 |
2,467 |
2,544 |
2,467 |
2,540 |
+3.00% |
1,200 |
| 2025/4/17 |
2,463 |
2,542 |
2,450 |
2,466 |
-1.36% |
3,200 |
| 2025/4/16 |
2,549 |
2,549 |
2,500 |
2,500 |
-1.92% |
2,500 |
| 2025/4/15 |
2,540 |
2,560 |
2,540 |
2,549 |
+0.95% |
1,900 |
| 2025/4/14 |
2,546 |
2,594 |
2,505 |
2,525 |
-0.67% |
2,200 |
| 2025/4/11 |
2,452 |
2,542 |
2,452 |
2,542 |
+1.60% |
3,000 |
| 2025/4/10 |
2,545 |
2,590 |
2,455 |
2,502 |
+1.50% |
5,600 |
| 2025/4/9 |
2,425 |
2,480 |
2,355 |
2,465 |
-0.40% |
12,200 |
| 2025/4/8 |
2,451 |
2,550 |
2,451 |
2,475 |
+1.85% |
4,100 |
| 2025/4/7 |
2,405 |
2,540 |
2,320 |
2,430 |
-4.89% |
10,400 |
| 2025/4/4 |
2,683 |
2,690 |
2,506 |
2,555 |
-6.75% |
9,000 |
| 2025/4/3 |
2,655 |
2,760 |
2,655 |
2,740 |
+1.52% |
4,700 |
| 2025/4/2 |
2,639 |
2,750 |
2,639 |
2,699 |
+0.48% |
12,000 |
| 2025/4/1 |
2,666 |
2,693 |
2,645 |
2,686 |
+2.28% |
1,100 |
| 2025/3/31 |
2,717 |
2,740 |
2,626 |
2,626 |
-4.30% |
9,900 |
| 2025/3/28 |
2,743 |
2,744 |
2,701 |
2,744 |
-0.22% |
1,500 |
| 2025/3/27 |
2,671 |
2,750 |
2,620 |
2,750 |
+1.44% |
16,700 |
| 2025/3/26 |
2,625 |
2,729 |
2,607 |
2,711 |
+3.91% |
11,100 |
| 2025/3/25 |
2,583 |
2,609 |
2,579 |
2,609 |
-0.53% |
1,100 |
| 2025/3/24 |
2,626 |
2,626 |
2,623 |
2,623 |
+1.82% |
300 |
| 2025/3/21 |
2,582 |
2,588 |
2,550 |
2,576 |
+0.59% |
6,800 |
| 2025/3/19 |
2,521 |
2,561 |
2,521 |
2,561 |
+1.59% |
1,100 |
| 2025/3/18 |
2,520 |
2,546 |
2,500 |
2,521 |
+0.04% |
3,300 |
| 2025/3/17 |
2,521 |
2,544 |
2,515 |
2,520 |
+0.20% |
1,100 |
| 2025/3/14 |
2,545 |
2,550 |
2,503 |
2,515 |
-1.26% |
9,000 |
| 2025/3/13 |
2,547 |
2,576 |
2,532 |
2,547 |
-0.27% |
1,700 |
| 2025/3/12 |
2,530 |
2,583 |
2,511 |
2,554 |
+0.75% |
2,900 |
| 2025/3/11 |
2,562 |
2,595 |
2,535 |
2,535 |
-1.05% |
1,700 |
| 2025/3/10 |
2,635 |
2,687 |
2,562 |
2,562 |
-2.77% |
1,600 |
| 2025/3/7 |
2,534 |
2,635 |
2,534 |
2,635 |
+2.49% |
2,600 |
| 2025/3/6 |
2,605 |
2,626 |
2,571 |
2,571 |
-1.31% |
1,200 |
| 2025/3/5 |
2,597 |
2,647 |
2,545 |
2,605 |
-0.57% |
4,100 |
| 2025/3/4 |
2,571 |
2,699 |
2,571 |
2,620 |
-0.04% |
8,900 |
| 2025/3/3 |
2,545 |
2,659 |
2,511 |
2,621 |
+4.46% |
17,200 |
| 2025/2/28 |
2,527 |
2,563 |
2,509 |
2,509 |
-1.06% |
3,700 |
| 2025/2/27 |
2,557 |
2,567 |
2,531 |
2,536 |
-0.82% |
2,900 |
| 2025/2/26 |
2,537 |
2,559 |
2,532 |
2,557 |
+0.75% |
1,400 |
| 2025/2/25 |
2,570 |
2,570 |
2,526 |
2,538 |
-1.28% |
2,200 |
| 2025/2/21 |
2,585 |
2,649 |
2,522 |
2,571 |
+1.42% |
16,500 |
| 2025/2/20 |
2,568 |
2,572 |
2,530 |
2,535 |
+0.60% |
3,800 |
| 2025/2/19 |
2,503 |
2,580 |
2,503 |
2,520 |
+0.72% |
11,000 |
| 2025/2/18 |
2,503 |
2,530 |
2,492 |
2,502 |
-1.11% |
1,800 |
| 2025/2/17 |
2,503 |
2,552 |
2,480 |
2,530 |
-0.90% |
3,500 |
| 2025/2/14 |
2,600 |
2,600 |
2,537 |
2,553 |
-1.85% |
2,600 |
| 2025/2/13 |
2,565 |
2,629 |
2,534 |
2,601 |
+1.56% |
9,600 |
| 2025/2/12 |
2,494 |
2,570 |
2,491 |
2,561 |
+3.10% |
10,400 |
| 2025/2/10 |
2,476 |
2,496 |
2,410 |
2,484 |
+0.32% |
10,800 |
| 2025/2/7 |
2,433 |
2,494 |
2,433 |
2,476 |
+0.41% |
1,900 |
| 2025/2/6 |
2,441 |
2,486 |
2,441 |
2,466 |
+0.45% |
3,900 |
| 2025/2/5 |
2,471 |
2,490 |
2,435 |
2,455 |
-0.65% |
9,100 |
| 2025/2/4 |
2,469 |
2,534 |
2,469 |
2,471 |
+0.41% |
4,500 |
| 2025/2/3 |
2,450 |
2,584 |
2,450 |
2,461 |
-1.32% |
8,600 |
| 2025/1/31 |
2,470 |
2,495 |
2,454 |
2,494 |
+0.97% |
5,500 |
| 2025/1/30 |
2,498 |
2,500 |
2,450 |
2,470 |
-1.91% |
14,800 |
| 2025/1/29 |
2,588 |
2,598 |
2,518 |
2,518 |
-1.25% |
22,900 |
| 2025/1/28 |
2,534 |
2,597 |
2,501 |
2,550 |
+0.63% |
7,900 |
| 2025/1/27 |
2,544 |
2,596 |
2,508 |
2,534 |
+1.60% |
8,100 |
| 2025/1/24 |
2,467 |
2,494 |
2,450 |
2,494 |
+2.21% |
3,300 |
| 2025/1/23 |
2,485 |
2,485 |
2,435 |
2,440 |
-1.81% |
5,700 |
| 2025/1/22 |
2,480 |
2,538 |
2,457 |
2,485 |
+0.24% |
5,400 |
| 2025/1/21 |
2,587 |
2,587 |
2,452 |
2,479 |
-1.43% |
10,000 |
| 2025/1/20 |
2,488 |
2,605 |
2,460 |
2,515 |
+3.16% |
12,900 |
| 2025/1/17 |
2,447 |
2,447 |
2,381 |
2,438 |
+1.16% |
9,700 |
| 2025/1/16 |
2,438 |
2,438 |
2,410 |
2,410 |
-1.15% |
2,400 |
| 2025/1/15 |
2,411 |
2,453 |
2,409 |
2,438 |
+1.08% |
4,400 |
|
