| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
3,110 |
3,115 |
3,085 |
3,095 |
-0.48% |
99,000 |
| 2025/7/14 |
3,100 |
3,130 |
3,100 |
3,110 |
+0.48% |
100,700 |
| 2025/7/11 |
3,085 |
3,125 |
3,085 |
3,095 |
+1.14% |
115,000 |
| 2025/7/10 |
3,070 |
3,095 |
3,050 |
3,060 |
-0.33% |
137,900 |
| 2025/7/9 |
3,055 |
3,125 |
3,055 |
3,070 |
+1.15% |
145,800 |
| 2025/7/8 |
3,015 |
3,050 |
3,005 |
3,035 |
+0.66% |
137,500 |
| 2025/7/7 |
3,050 |
3,055 |
3,015 |
3,015 |
-1.31% |
82,500 |
| 2025/7/4 |
3,055 |
3,070 |
3,050 |
3,055 |
+0.33% |
66,900 |
| 2025/7/3 |
3,040 |
3,055 |
3,015 |
3,045 |
+0.16% |
91,400 |
| 2025/7/2 |
3,025 |
3,060 |
2,994 |
3,040 |
+0.50% |
113,600 |
| 2025/7/1 |
2,994 |
3,030 |
2,993 |
3,025 |
+0.33% |
97,000 |
| 2025/6/30 |
3,040 |
3,040 |
3,010 |
3,015 |
-0.66% |
102,900 |
| 2025/6/27 |
2,994 |
3,035 |
2,994 |
3,035 |
-0.16% |
277,000 |
| 2025/6/26 |
3,005 |
3,045 |
3,005 |
3,040 |
+1.60% |
169,800 |
| 2025/6/25 |
2,986 |
2,999 |
2,958 |
2,992 |
+0.27% |
186,900 |
| 2025/6/24 |
2,995 |
3,005 |
2,972 |
2,984 |
+0.61% |
147,000 |
| 2025/6/23 |
2,984 |
3,000 |
2,938 |
2,966 |
-1.13% |
145,300 |
| 2025/6/20 |
3,020 |
3,030 |
3,000 |
3,000 |
-1.15% |
109,400 |
| 2025/6/19 |
3,045 |
3,045 |
3,025 |
3,035 |
-0.33% |
68,700 |
| 2025/6/18 |
3,010 |
3,055 |
3,005 |
3,045 |
+0.33% |
80,100 |
| 2025/6/17 |
3,025 |
3,045 |
3,015 |
3,035 |
+1.00% |
94,200 |
| 2025/6/16 |
2,998 |
3,010 |
2,980 |
3,005 |
+0.50% |
83,200 |
| 2025/6/13 |
2,989 |
3,010 |
2,969 |
2,990 |
-0.10% |
142,600 |
| 2025/6/12 |
3,020 |
3,035 |
2,972 |
2,993 |
-0.89% |
110,000 |
| 2025/6/11 |
2,953 |
3,055 |
2,953 |
3,020 |
+2.30% |
146,500 |
| 2025/6/10 |
2,979 |
2,998 |
2,952 |
2,952 |
-0.24% |
130,600 |
| 2025/6/9 |
2,942 |
2,971 |
2,942 |
2,959 |
+1.06% |
122,300 |
| 2025/6/6 |
2,902 |
2,947 |
2,901 |
2,928 |
+0.90% |
238,700 |
| 2025/6/5 |
2,960 |
2,965 |
2,902 |
2,902 |
-2.68% |
169,200 |
| 2025/6/4 |
2,999 |
3,015 |
2,977 |
2,982 |
-0.03% |
230,900 |
| 2025/6/3 |
2,984 |
3,005 |
2,967 |
2,983 |
-0.07% |
127,200 |
| 2025/6/2 |
2,954 |
2,991 |
2,954 |
2,985 |
-0.23% |
115,700 |
| 2025/5/30 |
2,958 |
3,000 |
2,951 |
2,992 |
+0.34% |
106,700 |
| 2025/5/29 |
2,973 |
3,000 |
2,970 |
2,982 |
+0.37% |
114,400 |
| 2025/5/28 |
2,995 |
3,005 |
2,971 |
2,971 |
-0.27% |
131,200 |
| 2025/5/27 |
2,980 |
2,987 |
2,962 |
2,979 |
+0.20% |
86,000 |
| 2025/5/26 |
2,958 |
2,973 |
2,948 |
2,973 |
+0.17% |
106,800 |
| 2025/5/23 |
2,929 |
2,991 |
2,920 |
2,968 |
+1.33% |
133,200 |
| 2025/5/22 |
2,905 |
2,944 |
2,888 |
2,929 |
-0.17% |
151,500 |
| 2025/5/21 |
2,961 |
2,967 |
2,934 |
2,934 |
+0.10% |
179,600 |
| 2025/5/20 |
2,969 |
2,972 |
2,924 |
2,931 |
-1.28% |
183,800 |
| 2025/5/19 |
2,952 |
2,987 |
2,949 |
2,969 |
+0.34% |
181,700 |
| 2025/5/16 |
2,972 |
2,990 |
2,926 |
2,959 |
-1.00% |
147,700 |
| 2025/5/15 |
2,990 |
3,020 |
2,970 |
2,989 |
-0.17% |
246,900 |
| 2025/5/14 |
3,045 |
3,065 |
2,962 |
2,994 |
-2.00% |
285,200 |
| 2025/5/13 |
3,040 |
3,090 |
3,015 |
3,055 |
+2.24% |
155,100 |
| 2025/5/12 |
2,995 |
3,085 |
2,955 |
2,988 |
+1.36% |
298,200 |
| 2025/5/9 |
2,928 |
2,961 |
2,914 |
2,948 |
+1.38% |
153,200 |
| 2025/5/8 |
2,922 |
2,944 |
2,900 |
2,908 |
-0.51% |
144,100 |
| 2025/5/7 |
2,906 |
2,930 |
2,894 |
2,923 |
+0.55% |
122,200 |
| 2025/5/2 |
2,925 |
2,936 |
2,892 |
2,907 |
-0.21% |
109,200 |
| 2025/5/1 |
2,953 |
2,955 |
2,913 |
2,913 |
-0.68% |
85,800 |
| 2025/4/30 |
2,923 |
2,963 |
2,912 |
2,933 |
+0.34% |
131,400 |
| 2025/4/28 |
2,936 |
2,970 |
2,918 |
2,923 |
+0.10% |
166,100 |
| 2025/4/25 |
2,917 |
2,940 |
2,899 |
2,920 |
+1.28% |
139,600 |
| 2025/4/24 |
2,877 |
2,926 |
2,877 |
2,883 |
+1.26% |
116,700 |
| 2025/4/23 |
2,854 |
2,884 |
2,847 |
2,847 |
+1.24% |
131,900 |
| 2025/4/22 |
2,792 |
2,815 |
2,780 |
2,812 |
+0.14% |
82,300 |
| 2025/4/21 |
2,854 |
2,863 |
2,792 |
2,808 |
-1.75% |
84,900 |
| 2025/4/18 |
2,848 |
2,874 |
2,840 |
2,858 |
+1.42% |
119,700 |
| 2025/4/17 |
2,776 |
2,821 |
2,776 |
2,818 |
+1.55% |
109,400 |
| 2025/4/16 |
2,815 |
2,816 |
2,755 |
2,775 |
-1.28% |
91,700 |
| 2025/4/15 |
2,813 |
2,824 |
2,789 |
2,811 |
+0.57% |
103,600 |
| 2025/4/14 |
2,794 |
2,828 |
2,787 |
2,795 |
+1.86% |
98,200 |
| 2025/4/11 |
2,702 |
2,758 |
2,653 |
2,744 |
-1.89% |
146,400 |
| 2025/4/10 |
2,858 |
2,869 |
2,775 |
2,797 |
+6.55% |
172,700 |
| 2025/4/9 |
2,667 |
2,677 |
2,601 |
2,625 |
-5.13% |
197,600 |
| 2025/4/8 |
2,688 |
2,804 |
2,688 |
2,767 |
+6.63% |
115,200 |
| 2025/4/7 |
2,525 |
2,636 |
2,502 |
2,595 |
-7.02% |
185,700 |
| 2025/4/4 |
2,858 |
2,859 |
2,730 |
2,791 |
-5.90% |
171,200 |
| 2025/4/3 |
2,974 |
2,984 |
2,921 |
2,966 |
-3.70% |
164,900 |
| 2025/4/2 |
3,105 |
3,110 |
3,060 |
3,080 |
-0.48% |
102,100 |
| 2025/4/1 |
3,105 |
3,145 |
3,095 |
3,095 |
+0.32% |
110,100 |
| 2025/3/31 |
3,110 |
3,115 |
3,060 |
3,085 |
-2.53% |
132,400 |
| 2025/3/28 |
3,230 |
3,245 |
3,155 |
3,165 |
-2.16% |
108,000 |
| 2025/3/27 |
3,225 |
3,250 |
3,200 |
3,235 |
-0.61% |
127,900 |
| 2025/3/26 |
3,260 |
3,265 |
3,215 |
3,255 |
+0.15% |
153,200 |
| 2025/3/25 |
3,255 |
3,255 |
3,195 |
3,250 |
+0.31% |
103,700 |
| 2025/3/24 |
3,260 |
3,260 |
3,225 |
3,240 |
-0.46% |
81,900 |
| 2025/3/21 |
3,230 |
3,290 |
3,230 |
3,255 |
+0.46% |
187,500 |
| 2025/3/19 |
3,235 |
3,280 |
3,235 |
3,240 |
+0.78% |
94,200 |
| 2025/3/18 |
3,220 |
3,230 |
3,195 |
3,215 |
+0.78% |
98,600 |
| 2025/3/17 |
3,175 |
3,200 |
3,170 |
3,190 |
+0.47% |
82,900 |
| 2025/3/14 |
3,175 |
3,200 |
3,135 |
3,175 |
-0.63% |
112,100 |
| 2025/3/13 |
3,215 |
3,240 |
3,185 |
3,195 |
+0.63% |
104,000 |
| 2025/3/12 |
3,085 |
3,210 |
3,085 |
3,175 |
+3.25% |
188,200 |
| 2025/3/11 |
3,125 |
3,150 |
3,040 |
3,075 |
-3.15% |
144,900 |
| 2025/3/10 |
3,235 |
3,250 |
3,165 |
3,175 |
-1.40% |
98,000 |
| 2025/3/7 |
3,195 |
3,240 |
3,175 |
3,220 |
+0.16% |
132,300 |
| 2025/3/6 |
3,245 |
3,260 |
3,200 |
3,215 |
+1.26% |
125,100 |
| 2025/3/5 |
3,115 |
3,190 |
3,075 |
3,175 |
+3.08% |
201,300 |
| 2025/3/4 |
3,130 |
3,140 |
3,065 |
3,080 |
-1.75% |
109,400 |
| 2025/3/3 |
3,065 |
3,135 |
3,065 |
3,135 |
+3.64% |
176,200 |
| 2025/2/28 |
3,055 |
3,065 |
3,010 |
3,025 |
-1.31% |
167,700 |
| 2025/2/27 |
3,050 |
3,065 |
3,010 |
3,065 |
+0.49% |
112,800 |
| 2025/2/26 |
3,050 |
3,075 |
2,999 |
3,050 |
-0.16% |
205,000 |
| 2025/2/25 |
3,080 |
3,125 |
3,035 |
3,055 |
-3.02% |
197,800 |
| 2025/2/21 |
3,180 |
3,195 |
3,070 |
3,150 |
+5.32% |
650,200 |
| 2025/2/20 |
3,030 |
3,040 |
2,973 |
2,991 |
-1.45% |
146,800 |
| 2025/2/19 |
3,120 |
3,130 |
3,030 |
3,035 |
-2.72% |
124,200 |
| 2025/2/18 |
3,150 |
3,170 |
3,085 |
3,120 |
-0.64% |
121,000 |
| 2025/2/17 |
3,165 |
3,205 |
3,120 |
3,140 |
-1.57% |
200,100 |
| 2025/2/14 |
3,185 |
3,195 |
3,150 |
3,190 |
+0.79% |
212,300 |
| 2025/2/13 |
3,105 |
3,185 |
3,105 |
3,165 |
+2.59% |
194,600 |
| 2025/2/12 |
3,100 |
3,115 |
3,080 |
3,085 |
+0.65% |
153,300 |
| 2025/2/10 |
3,070 |
3,085 |
3,060 |
3,065 |
-0.16% |
117,400 |
| 2025/2/7 |
3,055 |
3,090 |
3,055 |
3,070 |
+0.82% |
90,400 |
| 2025/2/6 |
3,020 |
3,065 |
3,020 |
3,045 |
+0.50% |
93,100 |
| 2025/2/5 |
3,030 |
3,060 |
3,015 |
3,030 |
+0.50% |
101,800 |
| 2025/2/4 |
3,055 |
3,070 |
3,015 |
3,015 |
+0.50% |
126,800 |
| 2025/2/3 |
3,055 |
3,080 |
2,980 |
3,000 |
-3.07% |
255,000 |
| 2025/1/31 |
3,085 |
3,105 |
3,070 |
3,095 |
+0.16% |
79,900 |
| 2025/1/30 |
3,090 |
3,100 |
3,075 |
3,090 |
-0.64% |
82,400 |
| 2025/1/29 |
3,080 |
3,110 |
3,080 |
3,110 |
+0.81% |
95,400 |
| 2025/1/28 |
3,090 |
3,115 |
3,075 |
3,085 |
-0.16% |
119,500 |
| 2025/1/27 |
3,120 |
3,120 |
3,065 |
3,090 |
-0.32% |
127,100 |
| 2025/1/24 |
3,120 |
3,135 |
3,090 |
3,100 |
-0.64% |
139,300 |
| 2025/1/23 |
3,120 |
3,130 |
3,100 |
3,120 |
-0.48% |
134,000 |
| 2025/1/22 |
3,070 |
3,135 |
3,070 |
3,135 |
+1.62% |
143,700 |
| 2025/1/21 |
3,040 |
3,085 |
3,035 |
3,085 |
+2.15% |
187,100 |
| 2025/1/20 |
2,990 |
3,030 |
2,990 |
3,020 |
+0.17% |
177,700 |
| 2025/1/17 |
2,977 |
3,015 |
2,963 |
3,015 |
+0.94% |
180,000 |
| 2025/1/16 |
2,983 |
3,005 |
2,970 |
2,987 |
+0.78% |
180,800 |
|
