| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,030 |
3,060 |
2,970 |
2,985 |
-1.00% |
12,500 |
| 2025/7/10 |
3,025 |
3,060 |
2,990 |
3,015 |
-0.17% |
13,300 |
| 2025/7/9 |
3,050 |
3,075 |
2,983 |
3,020 |
-0.33% |
7,400 |
| 2025/7/8 |
2,924 |
3,035 |
2,924 |
3,030 |
+3.63% |
18,500 |
| 2025/7/7 |
2,881 |
3,010 |
2,881 |
2,924 |
+0.83% |
15,500 |
| 2025/7/4 |
2,900 |
3,005 |
2,887 |
2,900 |
+0.00% |
21,300 |
| 2025/7/3 |
2,982 |
3,025 |
2,900 |
2,900 |
-3.65% |
43,500 |
| 2025/7/2 |
3,230 |
3,250 |
2,980 |
3,010 |
-10.28% |
88,000 |
| 2025/7/1 |
3,345 |
3,470 |
3,315 |
3,355 |
-1.61% |
41,400 |
| 2025/6/30 |
3,360 |
3,525 |
3,330 |
3,410 |
+4.12% |
58,300 |
| 2025/6/27 |
3,230 |
3,475 |
3,200 |
3,275 |
+3.48% |
86,000 |
| 2025/6/26 |
3,340 |
3,340 |
3,165 |
3,165 |
-3.51% |
30,500 |
| 2025/6/25 |
3,410 |
3,425 |
3,125 |
3,280 |
-1.94% |
48,100 |
| 2025/6/24 |
3,250 |
3,385 |
3,200 |
3,345 |
+2.61% |
37,400 |
| 2025/6/23 |
3,320 |
3,330 |
3,225 |
3,260 |
-2.69% |
25,500 |
| 2025/6/20 |
3,465 |
3,540 |
3,330 |
3,350 |
-2.90% |
33,600 |
| 2025/6/19 |
3,690 |
3,695 |
3,420 |
3,450 |
-2.82% |
99,900 |
| 2025/6/18 |
3,210 |
3,680 |
3,110 |
3,550 |
+10.76% |
205,700 |
| 2025/6/17 |
3,155 |
3,235 |
3,045 |
3,205 |
+1.58% |
34,000 |
| 2025/6/16 |
3,035 |
3,170 |
3,035 |
3,155 |
+4.13% |
21,900 |
| 2025/6/13 |
3,270 |
3,270 |
3,010 |
3,030 |
-6.05% |
27,400 |
| 2025/6/12 |
3,270 |
3,310 |
3,155 |
3,225 |
-2.86% |
39,600 |
| 2025/6/11 |
2,958 |
3,350 |
2,958 |
3,320 |
+13.39% |
109,100 |
| 2025/6/10 |
2,830 |
2,928 |
2,830 |
2,928 |
+3.83% |
9,000 |
| 2025/6/9 |
2,817 |
2,863 |
2,800 |
2,820 |
+0.14% |
9,900 |
| 2025/6/6 |
2,853 |
2,900 |
2,803 |
2,816 |
-2.49% |
12,000 |
| 2025/6/5 |
2,936 |
2,963 |
2,868 |
2,888 |
-1.63% |
7,500 |
| 2025/6/4 |
2,967 |
3,055 |
2,928 |
2,936 |
-0.14% |
15,900 |
| 2025/6/3 |
3,020 |
3,020 |
2,921 |
2,940 |
-0.91% |
11,000 |
| 2025/6/2 |
2,999 |
3,070 |
2,923 |
2,967 |
+0.61% |
23,900 |
| 2025/5/30 |
2,750 |
2,950 |
2,750 |
2,949 |
+6.46% |
23,800 |
| 2025/5/29 |
2,834 |
2,890 |
2,761 |
2,770 |
-0.89% |
18,300 |
| 2025/5/28 |
2,859 |
2,859 |
2,780 |
2,795 |
+0.54% |
6,900 |
| 2025/5/27 |
2,799 |
2,825 |
2,770 |
2,780 |
+0.51% |
6,400 |
| 2025/5/26 |
2,696 |
2,772 |
2,677 |
2,766 |
+4.54% |
11,600 |
| 2025/5/23 |
2,689 |
2,773 |
2,646 |
2,646 |
+0.27% |
12,600 |
| 2025/5/22 |
2,695 |
2,727 |
2,634 |
2,639 |
-2.80% |
15,600 |
| 2025/5/21 |
2,829 |
2,836 |
2,715 |
2,715 |
-3.66% |
12,700 |
| 2025/5/20 |
2,895 |
2,945 |
2,818 |
2,818 |
-2.66% |
11,200 |
| 2025/5/19 |
3,085 |
3,085 |
2,886 |
2,895 |
-4.61% |
25,600 |
| 2025/5/16 |
2,930 |
3,040 |
2,880 |
3,035 |
+3.27% |
56,200 |
| 2025/5/15 |
2,734 |
2,960 |
2,621 |
2,939 |
+10.49% |
62,600 |
| 2025/5/14 |
2,711 |
2,734 |
2,640 |
2,660 |
-3.24% |
23,000 |
| 2025/5/13 |
2,770 |
3,170 |
2,705 |
2,749 |
+1.07% |
107,500 |
| 2025/5/12 |
2,646 |
2,720 |
2,623 |
2,720 |
+3.94% |
10,300 |
| 2025/5/9 |
2,660 |
2,671 |
2,612 |
2,617 |
-0.87% |
8,400 |
| 2025/5/8 |
2,645 |
2,648 |
2,580 |
2,640 |
+0.53% |
9,000 |
| 2025/5/7 |
2,572 |
2,660 |
2,568 |
2,626 |
+3.75% |
19,700 |
| 2025/5/2 |
2,585 |
2,585 |
2,478 |
2,531 |
-0.16% |
11,800 |
| 2025/5/1 |
2,543 |
2,580 |
2,500 |
2,535 |
+0.20% |
13,500 |
| 2025/4/30 |
2,520 |
2,550 |
2,455 |
2,530 |
+0.72% |
17,100 |
| 2025/4/28 |
2,442 |
2,516 |
2,442 |
2,512 |
+3.72% |
17,300 |
| 2025/4/25 |
2,403 |
2,461 |
2,390 |
2,422 |
+1.34% |
10,400 |
| 2025/4/24 |
2,405 |
2,435 |
2,384 |
2,390 |
-1.65% |
7,300 |
| 2025/4/23 |
2,450 |
2,492 |
2,406 |
2,430 |
-0.08% |
11,700 |
| 2025/4/22 |
2,508 |
2,518 |
2,432 |
2,432 |
-3.80% |
17,300 |
| 2025/4/21 |
2,544 |
2,719 |
2,495 |
2,528 |
+1.12% |
72,300 |
| 2025/4/18 |
2,411 |
2,519 |
2,361 |
2,500 |
+5.04% |
23,900 |
| 2025/4/17 |
2,340 |
2,405 |
2,334 |
2,380 |
+2.37% |
18,000 |
| 2025/4/16 |
2,320 |
2,861 |
2,320 |
2,325 |
-1.52% |
75,700 |
| 2025/4/15 |
2,375 |
2,419 |
2,360 |
2,361 |
-0.55% |
6,100 |
| 2025/4/14 |
2,415 |
2,497 |
2,359 |
2,374 |
-0.21% |
11,200 |
| 2025/4/11 |
2,220 |
2,379 |
2,204 |
2,379 |
+2.54% |
11,000 |
| 2025/4/10 |
2,430 |
2,430 |
2,300 |
2,320 |
+8.92% |
9,300 |
| 2025/4/9 |
2,193 |
2,222 |
2,069 |
2,130 |
-5.04% |
12,900 |
| 2025/4/8 |
1,963 |
2,243 |
1,963 |
2,243 |
+21.70% |
34,700 |
| 2025/4/7 |
1,859 |
1,998 |
1,830 |
1,843 |
-17.32% |
29,500 |
| 2025/4/4 |
2,340 |
2,386 |
2,134 |
2,229 |
-6.74% |
41,300 |
| 2025/4/3 |
2,320 |
2,439 |
2,248 |
2,390 |
-3.24% |
17,500 |
| 2025/4/2 |
2,521 |
2,522 |
2,461 |
2,470 |
-3.82% |
14,100 |
| 2025/4/1 |
2,608 |
2,659 |
2,511 |
2,568 |
-1.34% |
13,600 |
| 2025/3/31 |
2,700 |
2,700 |
2,586 |
2,603 |
-4.90% |
17,700 |
| 2025/3/28 |
2,684 |
2,811 |
2,684 |
2,737 |
+0.15% |
15,600 |
| 2025/3/27 |
2,745 |
2,776 |
2,669 |
2,733 |
-1.19% |
11,500 |
| 2025/3/26 |
2,857 |
2,857 |
2,762 |
2,766 |
-2.30% |
9,400 |
| 2025/3/25 |
2,871 |
2,871 |
2,825 |
2,831 |
+0.35% |
6,900 |
| 2025/3/24 |
2,862 |
2,901 |
2,804 |
2,821 |
-2.46% |
10,400 |
| 2025/3/21 |
2,891 |
2,921 |
2,861 |
2,892 |
+1.47% |
11,900 |
| 2025/3/19 |
2,900 |
2,900 |
2,821 |
2,850 |
-2.06% |
13,800 |
| 2025/3/18 |
2,940 |
2,978 |
2,910 |
2,910 |
-0.38% |
16,500 |
| 2025/3/17 |
3,185 |
3,190 |
2,917 |
2,921 |
-2.54% |
42,000 |
| 2025/3/14 |
2,938 |
3,080 |
2,907 |
2,997 |
+4.39% |
39,500 |
| 2025/3/13 |
2,834 |
3,135 |
2,801 |
2,871 |
+3.12% |
61,800 |
| 2025/3/12 |
2,660 |
2,789 |
2,660 |
2,784 |
+4.82% |
14,200 |
| 2025/3/11 |
2,709 |
2,711 |
2,600 |
2,656 |
-3.94% |
28,200 |
| 2025/3/10 |
2,781 |
2,824 |
2,751 |
2,765 |
-1.07% |
11,000 |
| 2025/3/7 |
2,850 |
2,880 |
2,790 |
2,795 |
-3.62% |
19,500 |
| 2025/3/6 |
2,987 |
3,050 |
2,897 |
2,900 |
-2.82% |
21,900 |
| 2025/3/5 |
2,965 |
3,055 |
2,965 |
2,984 |
-0.53% |
13,000 |
| 2025/3/4 |
3,060 |
3,100 |
2,900 |
3,000 |
-4.15% |
27,300 |
| 2025/3/3 |
3,040 |
3,170 |
3,005 |
3,130 |
+4.79% |
23,700 |
| 2025/2/28 |
3,110 |
3,110 |
2,941 |
2,987 |
-4.87% |
33,600 |
| 2025/2/27 |
3,160 |
3,160 |
3,075 |
3,140 |
-0.95% |
14,600 |
| 2025/2/26 |
3,170 |
3,265 |
3,000 |
3,170 |
+0.00% |
34,900 |
| 2025/2/25 |
3,235 |
3,300 |
3,120 |
3,170 |
-5.37% |
42,600 |
| 2025/2/21 |
3,500 |
3,500 |
3,330 |
3,350 |
-6.16% |
54,700 |
| 2025/2/20 |
3,790 |
3,790 |
3,505 |
3,570 |
-5.18% |
56,400 |
| 2025/2/19 |
3,900 |
3,900 |
3,750 |
3,765 |
-2.71% |
33,900 |
| 2025/2/18 |
3,930 |
3,945 |
3,860 |
3,870 |
-1.65% |
28,500 |
| 2025/2/17 |
3,800 |
4,130 |
3,700 |
3,935 |
-5.97% |
175,100 |
| 2025/2/14 |
4,000 |
4,420 |
3,990 |
4,185 |
+7.58% |
251,000 |
| 2025/2/13 |
4,000 |
4,000 |
3,875 |
3,890 |
-2.99% |
37,900 |
| 2025/2/12 |
3,990 |
4,040 |
3,920 |
4,010 |
+2.82% |
47,400 |
| 2025/2/10 |
3,810 |
3,960 |
3,800 |
3,900 |
+2.36% |
47,100 |
| 2025/2/7 |
3,910 |
3,910 |
3,775 |
3,810 |
-2.56% |
45,500 |
| 2025/2/6 |
3,920 |
4,030 |
3,850 |
3,910 |
-0.51% |
39,700 |
| 2025/2/5 |
4,150 |
4,150 |
3,885 |
3,930 |
-2.84% |
66,700 |
| 2025/2/4 |
3,830 |
4,045 |
3,810 |
4,045 |
+7.29% |
94,400 |
| 2025/2/3 |
3,920 |
3,980 |
3,770 |
3,770 |
-3.70% |
88,400 |
| 2025/1/31 |
4,070 |
4,255 |
3,885 |
3,915 |
-3.81% |
151,900 |
| 2025/1/30 |
4,030 |
4,300 |
3,975 |
4,070 |
-0.49% |
181,700 |
| 2025/1/29 |
4,165 |
4,695 |
4,090 |
4,090 |
-1.45% |
602,100 |
| 2025/1/28 |
3,610 |
4,280 |
3,600 |
4,150 |
+10.67% |
358,600 |
| 2025/1/27 |
3,565 |
4,080 |
3,565 |
3,750 |
+5.49% |
257,400 |
| 2025/1/24 |
3,730 |
3,765 |
3,555 |
3,555 |
+0.14% |
75,100 |
| 2025/1/23 |
3,900 |
3,900 |
3,545 |
3,550 |
-9.21% |
99,100 |
| 2025/1/22 |
4,020 |
4,260 |
3,875 |
3,910 |
-4.40% |
188,300 |
| 2025/1/21 |
4,080 |
4,300 |
3,780 |
4,090 |
-4.33% |
286,400 |
| 2025/1/20 |
3,940 |
4,450 |
3,900 |
4,275 |
+9.62% |
542,700 |
| 2025/1/17 |
3,250 |
3,900 |
3,240 |
3,900 |
+21.88% |
554,400 |
| 2025/1/16 |
3,095 |
3,400 |
3,080 |
3,200 |
+5.79% |
116,600 |
| 2025/1/15 |
3,175 |
3,200 |
2,899 |
3,025 |
-6.78% |
144,500 |
| 2025/1/14 |
3,430 |
3,450 |
3,245 |
3,245 |
-9.10% |
113,400 |
|
