| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,050 |
3,090 |
3,020 |
3,045 |
+0.16% |
33,400 |
| 2025/7/11 |
3,055 |
3,085 |
3,040 |
3,040 |
-0.16% |
20,600 |
| 2025/7/10 |
3,050 |
3,060 |
3,020 |
3,045 |
-0.16% |
43,200 |
| 2025/7/9 |
3,045 |
3,095 |
3,045 |
3,050 |
+1.33% |
34,800 |
| 2025/7/8 |
3,040 |
3,045 |
2,985 |
3,010 |
-1.31% |
57,500 |
| 2025/7/7 |
3,090 |
3,095 |
3,035 |
3,050 |
-1.29% |
39,700 |
| 2025/7/4 |
3,125 |
3,125 |
3,070 |
3,090 |
-1.90% |
56,200 |
| 2025/7/3 |
3,245 |
3,265 |
3,130 |
3,150 |
-1.41% |
172,800 |
| 2025/7/2 |
3,080 |
3,300 |
3,065 |
3,195 |
+6.54% |
382,800 |
| 2025/7/1 |
2,916 |
3,035 |
2,916 |
2,999 |
+3.27% |
137,800 |
| 2025/6/30 |
2,902 |
2,935 |
2,896 |
2,904 |
+0.28% |
78,600 |
| 2025/6/27 |
2,887 |
2,911 |
2,865 |
2,896 |
+1.12% |
79,000 |
| 2025/6/26 |
2,840 |
2,943 |
2,840 |
2,864 |
+0.39% |
118,100 |
| 2025/6/25 |
2,783 |
2,869 |
2,767 |
2,853 |
+2.55% |
132,600 |
| 2025/6/24 |
2,802 |
2,814 |
2,722 |
2,782 |
-0.50% |
100,700 |
| 2025/6/23 |
2,786 |
2,804 |
2,754 |
2,796 |
+0.18% |
60,400 |
| 2025/6/20 |
2,812 |
2,825 |
2,787 |
2,791 |
-0.75% |
84,600 |
| 2025/6/19 |
2,841 |
2,857 |
2,792 |
2,812 |
-1.40% |
49,500 |
| 2025/6/18 |
2,783 |
2,870 |
2,783 |
2,852 |
+2.44% |
57,100 |
| 2025/6/17 |
2,800 |
2,813 |
2,769 |
2,784 |
-0.93% |
29,300 |
| 2025/6/16 |
2,855 |
2,855 |
2,768 |
2,810 |
-1.58% |
66,800 |
| 2025/6/13 |
2,847 |
2,873 |
2,844 |
2,855 |
+1.35% |
81,800 |
| 2025/6/12 |
2,803 |
2,827 |
2,786 |
2,817 |
-0.21% |
40,300 |
| 2025/6/11 |
2,814 |
2,847 |
2,814 |
2,823 |
+1.00% |
49,500 |
| 2025/6/10 |
2,811 |
2,820 |
2,793 |
2,795 |
-0.92% |
46,500 |
| 2025/6/9 |
2,838 |
2,847 |
2,807 |
2,821 |
-0.49% |
45,500 |
| 2025/6/6 |
2,791 |
2,846 |
2,791 |
2,835 |
+1.54% |
49,600 |
| 2025/6/5 |
2,777 |
2,843 |
2,755 |
2,792 |
+2.08% |
120,300 |
| 2025/6/4 |
2,711 |
2,760 |
2,703 |
2,735 |
-0.33% |
68,500 |
| 2025/6/3 |
2,738 |
2,754 |
2,704 |
2,744 |
+0.04% |
48,700 |
| 2025/6/2 |
2,702 |
2,745 |
2,701 |
2,743 |
+1.18% |
40,500 |
| 2025/5/30 |
2,710 |
2,726 |
2,700 |
2,711 |
-0.48% |
44,000 |
| 2025/5/29 |
2,742 |
2,752 |
2,705 |
2,724 |
-0.44% |
58,000 |
| 2025/5/28 |
2,739 |
2,745 |
2,712 |
2,736 |
+0.33% |
37,700 |
| 2025/5/27 |
2,731 |
2,758 |
2,715 |
2,727 |
+0.11% |
22,200 |
| 2025/5/26 |
2,720 |
2,752 |
2,720 |
2,724 |
+0.41% |
34,700 |
| 2025/5/23 |
2,735 |
2,755 |
2,710 |
2,713 |
-1.38% |
41,200 |
| 2025/5/22 |
2,728 |
2,762 |
2,722 |
2,751 |
+0.18% |
61,700 |
| 2025/5/21 |
2,748 |
2,768 |
2,735 |
2,746 |
-0.07% |
33,200 |
| 2025/5/20 |
2,798 |
2,808 |
2,739 |
2,748 |
-1.61% |
66,200 |
| 2025/5/19 |
2,742 |
2,811 |
2,741 |
2,793 |
+1.90% |
71,300 |
| 2025/5/16 |
2,882 |
2,882 |
2,735 |
2,741 |
-5.29% |
105,700 |
| 2025/5/15 |
2,819 |
2,894 |
2,787 |
2,894 |
+2.88% |
173,100 |
| 2025/5/14 |
2,932 |
2,949 |
2,780 |
2,813 |
-3.37% |
209,200 |
| 2025/5/13 |
2,940 |
2,942 |
2,877 |
2,911 |
-0.75% |
36,600 |
| 2025/5/12 |
2,891 |
2,944 |
2,874 |
2,933 |
-0.17% |
146,400 |
| 2025/5/9 |
2,896 |
2,950 |
2,876 |
2,938 |
+2.16% |
75,500 |
| 2025/5/8 |
2,895 |
2,901 |
2,850 |
2,876 |
-1.20% |
63,200 |
| 2025/5/7 |
2,905 |
2,931 |
2,891 |
2,911 |
-0.48% |
59,400 |
| 2025/5/2 |
2,882 |
2,944 |
2,870 |
2,925 |
+2.27% |
83,600 |
| 2025/5/1 |
2,854 |
2,881 |
2,838 |
2,860 |
+0.00% |
48,400 |
| 2025/4/30 |
2,913 |
2,917 |
2,856 |
2,860 |
-1.85% |
45,100 |
| 2025/4/28 |
2,916 |
2,951 |
2,901 |
2,914 |
+0.03% |
48,500 |
| 2025/4/25 |
2,882 |
2,976 |
2,876 |
2,913 |
+1.22% |
82,000 |
| 2025/4/24 |
2,887 |
2,916 |
2,878 |
2,878 |
-0.45% |
58,400 |
| 2025/4/23 |
2,865 |
2,932 |
2,852 |
2,891 |
+1.83% |
77,200 |
| 2025/4/22 |
2,843 |
2,858 |
2,830 |
2,839 |
-0.98% |
33,300 |
| 2025/4/21 |
2,847 |
2,873 |
2,817 |
2,867 |
+0.39% |
75,200 |
| 2025/4/18 |
2,836 |
2,863 |
2,826 |
2,856 |
+1.38% |
26,800 |
| 2025/4/17 |
2,812 |
2,841 |
2,800 |
2,817 |
+0.21% |
66,100 |
| 2025/4/16 |
2,859 |
2,862 |
2,799 |
2,811 |
-0.46% |
42,000 |
| 2025/4/15 |
2,877 |
2,877 |
2,816 |
2,824 |
-0.56% |
59,100 |
| 2025/4/14 |
2,811 |
2,849 |
2,788 |
2,840 |
+1.39% |
90,000 |
| 2025/4/11 |
2,800 |
2,808 |
2,759 |
2,801 |
-1.72% |
64,300 |
| 2025/4/10 |
2,808 |
2,873 |
2,755 |
2,850 |
+5.01% |
110,800 |
| 2025/4/9 |
2,730 |
2,787 |
2,671 |
2,714 |
-2.20% |
175,800 |
| 2025/4/8 |
2,695 |
2,791 |
2,660 |
2,775 |
+6.73% |
149,400 |
| 2025/4/7 |
2,529 |
2,650 |
2,518 |
2,600 |
-4.73% |
183,700 |
| 2025/4/4 |
2,715 |
2,731 |
2,659 |
2,729 |
-1.30% |
133,100 |
| 2025/4/3 |
2,750 |
2,767 |
2,733 |
2,765 |
-0.97% |
99,600 |
| 2025/4/2 |
2,810 |
2,815 |
2,768 |
2,792 |
-0.64% |
58,600 |
| 2025/4/1 |
2,819 |
2,858 |
2,807 |
2,810 |
-0.71% |
64,200 |
| 2025/3/31 |
2,860 |
2,886 |
2,830 |
2,830 |
-1.77% |
105,400 |
| 2025/3/28 |
2,930 |
2,948 |
2,860 |
2,881 |
-0.79% |
92,800 |
| 2025/3/27 |
2,841 |
2,904 |
2,841 |
2,904 |
+0.45% |
82,500 |
| 2025/3/26 |
2,931 |
2,932 |
2,865 |
2,891 |
-1.73% |
72,900 |
| 2025/3/25 |
2,962 |
2,963 |
2,913 |
2,942 |
+1.03% |
120,600 |
| 2025/3/24 |
2,913 |
2,934 |
2,898 |
2,912 |
+0.41% |
87,300 |
| 2025/3/21 |
2,929 |
2,958 |
2,900 |
2,900 |
-1.02% |
98,500 |
| 2025/3/19 |
2,900 |
2,943 |
2,892 |
2,930 |
+1.60% |
72,200 |
| 2025/3/18 |
2,813 |
2,897 |
2,812 |
2,884 |
+0.98% |
101,100 |
| 2025/3/17 |
2,859 |
2,889 |
2,820 |
2,856 |
+1.53% |
112,000 |
| 2025/3/14 |
2,872 |
2,883 |
2,802 |
2,813 |
-3.73% |
111,000 |
| 2025/3/13 |
2,900 |
2,942 |
2,890 |
2,922 |
+1.56% |
72,100 |
| 2025/3/12 |
2,886 |
2,903 |
2,850 |
2,877 |
+1.45% |
111,900 |
| 2025/3/11 |
2,842 |
2,864 |
2,787 |
2,836 |
-1.94% |
83,200 |
| 2025/3/10 |
2,968 |
2,968 |
2,869 |
2,892 |
-2.76% |
78,900 |
| 2025/3/7 |
2,933 |
2,993 |
2,917 |
2,974 |
+1.40% |
99,600 |
| 2025/3/6 |
2,850 |
2,954 |
2,833 |
2,933 |
+3.13% |
111,500 |
| 2025/3/5 |
2,872 |
2,873 |
2,799 |
2,844 |
+0.78% |
83,900 |
| 2025/3/4 |
2,800 |
2,831 |
2,792 |
2,822 |
+1.18% |
94,400 |
| 2025/3/3 |
2,836 |
2,836 |
2,781 |
2,789 |
-1.48% |
57,000 |
| 2025/2/28 |
2,742 |
2,863 |
2,721 |
2,831 |
+2.87% |
213,800 |
| 2025/2/27 |
2,802 |
2,826 |
2,737 |
2,752 |
-2.79% |
72,900 |
| 2025/2/26 |
2,803 |
2,850 |
2,801 |
2,831 |
+0.04% |
66,500 |
| 2025/2/25 |
2,910 |
2,922 |
2,815 |
2,830 |
-1.97% |
96,400 |
| 2025/2/21 |
2,832 |
2,907 |
2,824 |
2,887 |
+2.48% |
136,900 |
| 2025/2/20 |
2,833 |
2,856 |
2,808 |
2,817 |
-0.74% |
116,300 |
| 2025/2/19 |
2,760 |
2,858 |
2,748 |
2,838 |
+4.72% |
278,200 |
| 2025/2/18 |
2,633 |
2,757 |
2,633 |
2,710 |
+2.38% |
239,800 |
| 2025/2/17 |
2,595 |
2,701 |
2,594 |
2,647 |
+4.01% |
307,100 |
| 2025/2/14 |
2,485 |
2,570 |
2,436 |
2,545 |
+3.08% |
230,800 |
| 2025/2/13 |
2,444 |
2,469 |
2,439 |
2,469 |
+1.27% |
43,600 |
| 2025/2/12 |
2,451 |
2,462 |
2,405 |
2,438 |
-0.57% |
52,300 |
| 2025/2/10 |
2,467 |
2,475 |
2,443 |
2,452 |
-0.65% |
37,700 |
| 2025/2/7 |
2,454 |
2,482 |
2,436 |
2,468 |
+0.90% |
41,100 |
| 2025/2/6 |
2,420 |
2,450 |
2,420 |
2,446 |
+1.41% |
50,300 |
| 2025/2/5 |
2,428 |
2,438 |
2,405 |
2,412 |
-0.66% |
46,200 |
| 2025/2/4 |
2,456 |
2,469 |
2,421 |
2,428 |
+0.33% |
53,400 |
| 2025/2/3 |
2,454 |
2,474 |
2,418 |
2,420 |
-2.02% |
72,100 |
| 2025/1/31 |
2,478 |
2,481 |
2,460 |
2,470 |
-0.72% |
50,700 |
| 2025/1/30 |
2,473 |
2,494 |
2,451 |
2,488 |
+0.61% |
44,900 |
| 2025/1/29 |
2,505 |
2,505 |
2,473 |
2,473 |
-1.63% |
50,400 |
| 2025/1/28 |
2,505 |
2,540 |
2,483 |
2,514 |
+0.36% |
54,400 |
| 2025/1/27 |
2,459 |
2,505 |
2,459 |
2,505 |
+2.20% |
64,500 |
| 2025/1/24 |
2,450 |
2,467 |
2,419 |
2,451 |
+1.03% |
69,400 |
| 2025/1/23 |
2,387 |
2,426 |
2,381 |
2,426 |
+1.59% |
85,400 |
| 2025/1/22 |
2,386 |
2,397 |
2,377 |
2,388 |
+0.42% |
41,200 |
| 2025/1/21 |
2,383 |
2,387 |
2,368 |
2,378 |
+0.51% |
24,600 |
| 2025/1/20 |
2,362 |
2,366 |
2,318 |
2,366 |
+0.47% |
32,000 |
| 2025/1/17 |
2,340 |
2,368 |
2,312 |
2,355 |
+2.84% |
142,200 |
| 2025/1/16 |
2,296 |
2,299 |
2,262 |
2,290 |
+0.48% |
66,600 |
| 2025/1/15 |
2,258 |
2,279 |
2,245 |
2,279 |
+0.26% |
53,300 |
|
