| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,960 |
2,999 |
2,950 |
2,965 |
+0.17% |
151,300 |
| 2025/7/10 |
3,020 |
3,020 |
2,937 |
2,960 |
-1.99% |
114,400 |
| 2025/7/9 |
2,981 |
3,030 |
2,947 |
3,020 |
+2.62% |
126,300 |
| 2025/7/8 |
2,900 |
2,966 |
2,888 |
2,943 |
+0.93% |
133,200 |
| 2025/7/7 |
2,915 |
2,930 |
2,868 |
2,916 |
-1.65% |
140,600 |
| 2025/7/4 |
3,055 |
3,080 |
2,965 |
2,965 |
-2.31% |
83,500 |
| 2025/7/3 |
3,015 |
3,050 |
3,010 |
3,035 |
+1.00% |
71,200 |
| 2025/7/2 |
3,025 |
3,080 |
2,999 |
3,005 |
-2.91% |
125,300 |
| 2025/7/1 |
3,120 |
3,155 |
3,065 |
3,095 |
-2.52% |
118,600 |
| 2025/6/30 |
3,230 |
3,255 |
3,155 |
3,175 |
+0.32% |
254,600 |
| 2025/6/27 |
3,145 |
3,210 |
3,110 |
3,165 |
+1.77% |
208,200 |
| 2025/6/26 |
3,110 |
3,135 |
3,080 |
3,110 |
+0.00% |
92,200 |
| 2025/6/25 |
3,050 |
3,140 |
3,050 |
3,110 |
+1.97% |
137,200 |
| 2025/6/24 |
3,065 |
3,085 |
3,025 |
3,050 |
+0.99% |
74,000 |
| 2025/6/23 |
2,959 |
3,040 |
2,935 |
3,020 |
+0.17% |
112,300 |
| 2025/6/20 |
2,985 |
3,055 |
2,984 |
3,015 |
+0.77% |
120,700 |
| 2025/6/19 |
3,020 |
3,020 |
2,984 |
2,992 |
-0.76% |
64,700 |
| 2025/6/18 |
2,975 |
3,045 |
2,964 |
3,015 |
+0.33% |
118,100 |
| 2025/6/17 |
2,947 |
3,035 |
2,932 |
3,005 |
+2.91% |
100,200 |
| 2025/6/16 |
2,945 |
2,952 |
2,916 |
2,920 |
-0.95% |
97,500 |
| 2025/6/13 |
3,010 |
3,035 |
2,920 |
2,948 |
-2.87% |
109,900 |
| 2025/6/12 |
3,090 |
3,115 |
3,030 |
3,035 |
-0.82% |
94,800 |
| 2025/6/11 |
3,010 |
3,095 |
3,010 |
3,060 |
+2.38% |
102,400 |
| 2025/6/10 |
3,010 |
3,055 |
2,981 |
2,989 |
-0.03% |
99,600 |
| 2025/6/9 |
2,984 |
3,010 |
2,963 |
2,990 |
+0.67% |
76,600 |
| 2025/6/6 |
2,980 |
3,005 |
2,963 |
2,970 |
-0.34% |
54,900 |
| 2025/6/5 |
2,937 |
3,015 |
2,937 |
2,980 |
+1.12% |
116,400 |
| 2025/6/4 |
2,956 |
2,958 |
2,908 |
2,947 |
+1.20% |
78,100 |
| 2025/6/3 |
2,957 |
2,966 |
2,884 |
2,912 |
-0.68% |
105,800 |
| 2025/6/2 |
2,901 |
2,972 |
2,860 |
2,932 |
-0.37% |
195,900 |
| 2025/5/30 |
2,911 |
2,953 |
2,898 |
2,943 |
-0.30% |
77,700 |
| 2025/5/29 |
2,977 |
2,989 |
2,939 |
2,952 |
+1.34% |
120,600 |
| 2025/5/28 |
2,940 |
2,949 |
2,891 |
2,913 |
+0.80% |
89,800 |
| 2025/5/27 |
2,867 |
2,899 |
2,832 |
2,890 |
+1.30% |
67,100 |
| 2025/5/26 |
2,865 |
2,882 |
2,816 |
2,853 |
-0.38% |
66,700 |
| 2025/5/23 |
2,845 |
2,899 |
2,831 |
2,864 |
+1.56% |
124,100 |
| 2025/5/22 |
2,724 |
2,830 |
2,717 |
2,820 |
+1.99% |
126,600 |
| 2025/5/21 |
2,795 |
2,834 |
2,765 |
2,765 |
-0.11% |
122,200 |
| 2025/5/20 |
2,769 |
2,802 |
2,757 |
2,768 |
+0.25% |
96,600 |
| 2025/5/19 |
2,825 |
2,825 |
2,757 |
2,761 |
-4.33% |
115,600 |
| 2025/5/16 |
2,919 |
2,927 |
2,864 |
2,886 |
-1.13% |
118,900 |
| 2025/5/15 |
2,930 |
2,977 |
2,919 |
2,919 |
-0.82% |
147,700 |
| 2025/5/14 |
2,930 |
2,962 |
2,875 |
2,943 |
+2.72% |
188,400 |
| 2025/5/13 |
2,924 |
2,939 |
2,842 |
2,865 |
+0.92% |
133,400 |
| 2025/5/12 |
2,803 |
2,847 |
2,790 |
2,839 |
+2.83% |
81,700 |
| 2025/5/9 |
2,720 |
2,809 |
2,706 |
2,761 |
+2.60% |
246,900 |
| 2025/5/8 |
2,680 |
2,707 |
2,659 |
2,691 |
+1.36% |
146,900 |
| 2025/5/7 |
2,685 |
2,716 |
2,654 |
2,655 |
-0.30% |
138,200 |
| 2025/5/2 |
2,700 |
2,710 |
2,650 |
2,663 |
-1.52% |
111,600 |
| 2025/5/1 |
2,655 |
2,712 |
2,655 |
2,704 |
+1.85% |
116,800 |
| 2025/4/30 |
2,630 |
2,677 |
2,630 |
2,655 |
+0.72% |
95,200 |
| 2025/4/28 |
2,700 |
2,703 |
2,621 |
2,636 |
-0.75% |
132,300 |
| 2025/4/25 |
2,578 |
2,665 |
2,576 |
2,656 |
+5.61% |
156,300 |
| 2025/4/24 |
2,522 |
2,538 |
2,499 |
2,515 |
+1.74% |
114,800 |
| 2025/4/23 |
2,512 |
2,522 |
2,451 |
2,472 |
+1.56% |
99,900 |
| 2025/4/22 |
2,445 |
2,449 |
2,416 |
2,434 |
+0.54% |
105,700 |
| 2025/4/21 |
2,415 |
2,448 |
2,391 |
2,421 |
+0.12% |
94,600 |
| 2025/4/18 |
2,410 |
2,426 |
2,380 |
2,418 |
+1.43% |
97,800 |
| 2025/4/17 |
2,374 |
2,400 |
2,361 |
2,384 |
+0.38% |
53,000 |
| 2025/4/16 |
2,427 |
2,442 |
2,354 |
2,375 |
-3.46% |
70,100 |
| 2025/4/15 |
2,483 |
2,495 |
2,460 |
2,460 |
-0.36% |
54,200 |
| 2025/4/14 |
2,470 |
2,525 |
2,463 |
2,469 |
+1.19% |
110,100 |
| 2025/4/11 |
2,316 |
2,457 |
2,292 |
2,440 |
+0.99% |
183,700 |
| 2025/4/10 |
2,473 |
2,480 |
2,398 |
2,416 |
+11.18% |
184,700 |
| 2025/4/9 |
2,220 |
2,220 |
2,105 |
2,173 |
-7.10% |
214,200 |
| 2025/4/8 |
2,305 |
2,441 |
2,305 |
2,339 |
+8.34% |
173,100 |
| 2025/4/7 |
2,240 |
2,240 |
2,106 |
2,159 |
-11.73% |
228,200 |
| 2025/4/4 |
2,565 |
2,574 |
2,396 |
2,446 |
-5.89% |
277,400 |
| 2025/4/3 |
2,599 |
2,675 |
2,574 |
2,599 |
-6.48% |
184,900 |
| 2025/4/2 |
2,821 |
2,832 |
2,772 |
2,779 |
-1.63% |
107,600 |
| 2025/4/1 |
2,884 |
2,914 |
2,818 |
2,825 |
-2.05% |
127,500 |
| 2025/3/31 |
2,947 |
2,963 |
2,880 |
2,884 |
-3.64% |
147,000 |
| 2025/3/28 |
3,040 |
3,060 |
2,984 |
2,993 |
-2.82% |
116,000 |
| 2025/3/27 |
3,045 |
3,095 |
3,045 |
3,080 |
-0.48% |
143,000 |
| 2025/3/26 |
3,105 |
3,120 |
3,060 |
3,095 |
+1.48% |
79,900 |
| 2025/3/25 |
3,090 |
3,120 |
3,050 |
3,050 |
+0.00% |
56,400 |
| 2025/3/24 |
3,150 |
3,150 |
3,050 |
3,050 |
-2.09% |
64,700 |
| 2025/3/21 |
3,175 |
3,180 |
3,100 |
3,115 |
-3.41% |
110,700 |
| 2025/3/19 |
3,245 |
3,300 |
3,210 |
3,225 |
-1.23% |
70,000 |
| 2025/3/18 |
3,315 |
3,315 |
3,245 |
3,265 |
-0.61% |
63,900 |
| 2025/3/17 |
3,230 |
3,315 |
3,230 |
3,285 |
+3.14% |
117,500 |
| 2025/3/14 |
3,015 |
3,210 |
3,015 |
3,185 |
+6.17% |
155,100 |
| 2025/3/13 |
3,050 |
3,095 |
3,000 |
3,000 |
-0.66% |
68,300 |
| 2025/3/12 |
3,045 |
3,045 |
3,000 |
3,020 |
-0.66% |
78,200 |
| 2025/3/11 |
3,010 |
3,055 |
2,951 |
3,040 |
-0.82% |
146,300 |
| 2025/3/10 |
3,075 |
3,095 |
3,045 |
3,065 |
-0.33% |
62,900 |
| 2025/3/7 |
3,055 |
3,110 |
3,050 |
3,075 |
-1.28% |
94,700 |
| 2025/3/6 |
3,215 |
3,240 |
3,110 |
3,115 |
-0.95% |
92,300 |
| 2025/3/5 |
3,145 |
3,195 |
3,075 |
3,145 |
+0.00% |
124,700 |
| 2025/3/4 |
3,210 |
3,210 |
3,110 |
3,145 |
-2.78% |
92,800 |
| 2025/3/3 |
3,310 |
3,325 |
3,215 |
3,235 |
-0.15% |
64,900 |
| 2025/2/28 |
3,320 |
3,360 |
3,225 |
3,240 |
-5.40% |
117,400 |
| 2025/2/27 |
3,500 |
3,500 |
3,385 |
3,425 |
-0.29% |
77,300 |
| 2025/2/26 |
3,460 |
3,460 |
3,360 |
3,435 |
-2.00% |
117,400 |
| 2025/2/25 |
3,525 |
3,585 |
3,475 |
3,505 |
-2.50% |
138,000 |
| 2025/2/21 |
3,480 |
3,615 |
3,470 |
3,595 |
+3.45% |
118,500 |
| 2025/2/20 |
3,510 |
3,535 |
3,475 |
3,475 |
-0.86% |
106,000 |
| 2025/2/19 |
3,595 |
3,660 |
3,490 |
3,505 |
-3.44% |
190,500 |
| 2025/2/18 |
3,290 |
3,650 |
3,285 |
3,630 |
+11.52% |
354,600 |
| 2025/2/17 |
3,230 |
3,380 |
3,225 |
3,255 |
+10.83% |
331,500 |
| 2025/2/14 |
3,020 |
3,020 |
2,930 |
2,937 |
-2.43% |
81,600 |
| 2025/2/13 |
3,005 |
3,055 |
3,005 |
3,010 |
-0.50% |
51,300 |
| 2025/2/12 |
3,005 |
3,035 |
2,977 |
3,025 |
+0.67% |
61,000 |
| 2025/2/10 |
2,998 |
3,040 |
2,998 |
3,005 |
-0.33% |
70,200 |
| 2025/2/7 |
2,990 |
3,055 |
2,990 |
3,015 |
-0.33% |
49,700 |
| 2025/2/6 |
2,965 |
3,030 |
2,943 |
3,025 |
+3.24% |
70,400 |
| 2025/2/5 |
2,935 |
2,970 |
2,898 |
2,930 |
-0.71% |
107,000 |
| 2025/2/4 |
2,980 |
3,020 |
2,925 |
2,951 |
+0.03% |
150,300 |
| 2025/2/3 |
3,030 |
3,035 |
2,941 |
2,950 |
-3.12% |
127,200 |
| 2025/1/31 |
3,055 |
3,055 |
3,005 |
3,045 |
+0.83% |
99,500 |
| 2025/1/30 |
3,020 |
3,020 |
2,984 |
3,020 |
-0.17% |
80,700 |
| 2025/1/29 |
3,000 |
3,030 |
2,983 |
3,025 |
+0.33% |
80,100 |
| 2025/1/28 |
2,994 |
3,035 |
2,988 |
3,015 |
-0.66% |
89,000 |
| 2025/1/27 |
3,100 |
3,105 |
3,035 |
3,035 |
-2.10% |
60,400 |
| 2025/1/24 |
3,100 |
3,145 |
3,080 |
3,100 |
-0.64% |
73,300 |
| 2025/1/23 |
3,120 |
3,155 |
3,090 |
3,120 |
+1.46% |
113,100 |
| 2025/1/22 |
3,050 |
3,095 |
3,040 |
3,075 |
+1.49% |
102,200 |
| 2025/1/21 |
3,040 |
3,080 |
3,010 |
3,030 |
+0.17% |
102,000 |
| 2025/1/20 |
3,020 |
3,040 |
2,999 |
3,025 |
+0.67% |
114,700 |
| 2025/1/17 |
3,000 |
3,050 |
2,953 |
3,005 |
-1.15% |
113,100 |
| 2025/1/16 |
3,030 |
3,090 |
3,005 |
3,040 |
+1.60% |
98,600 |
| 2025/1/15 |
3,000 |
3,015 |
2,975 |
2,992 |
-1.42% |
142,700 |
| 2025/1/14 |
3,100 |
3,130 |
3,030 |
3,035 |
-2.72% |
151,300 |
|
