日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,535 |
3,555 |
3,390 |
3,405 |
-3.81% |
39,300 |
2025/7/11 |
3,525 |
3,565 |
3,455 |
3,540 |
+0.43% |
42,500 |
2025/7/10 |
3,515 |
3,575 |
3,480 |
3,525 |
+1.59% |
53,200 |
2025/7/9 |
3,470 |
3,540 |
3,465 |
3,470 |
+0.14% |
43,000 |
2025/7/8 |
3,320 |
3,490 |
3,310 |
3,465 |
+4.52% |
60,900 |
2025/7/7 |
3,260 |
3,335 |
3,260 |
3,315 |
+1.07% |
24,700 |
2025/7/4 |
3,330 |
3,375 |
3,280 |
3,280 |
-1.35% |
13,000 |
2025/7/3 |
3,295 |
3,345 |
3,295 |
3,325 |
+0.45% |
11,700 |
2025/7/2 |
3,380 |
3,380 |
3,295 |
3,310 |
-2.22% |
29,300 |
2025/7/1 |
3,365 |
3,400 |
3,220 |
3,385 |
+0.89% |
49,400 |
2025/6/30 |
3,285 |
3,410 |
3,255 |
3,355 |
+3.55% |
71,900 |
2025/6/27 |
3,300 |
3,355 |
3,205 |
3,240 |
-1.82% |
51,200 |
2025/6/26 |
3,265 |
3,360 |
3,245 |
3,300 |
+0.61% |
24,100 |
2025/6/25 |
3,205 |
3,300 |
3,155 |
3,280 |
+2.34% |
16,500 |
2025/6/24 |
3,150 |
3,250 |
3,150 |
3,205 |
+1.58% |
27,700 |
2025/6/23 |
3,095 |
3,160 |
3,055 |
3,155 |
+0.96% |
21,300 |
2025/6/20 |
3,180 |
3,185 |
3,115 |
3,125 |
-1.88% |
14,300 |
2025/6/19 |
3,155 |
3,210 |
3,155 |
3,185 |
+0.95% |
17,000 |
2025/6/18 |
3,160 |
3,275 |
3,140 |
3,155 |
+0.16% |
41,700 |
2025/6/17 |
3,065 |
3,160 |
3,065 |
3,150 |
+2.44% |
27,400 |
2025/6/16 |
3,045 |
3,110 |
3,020 |
3,075 |
+0.49% |
31,900 |
2025/6/13 |
3,080 |
3,080 |
2,990 |
3,060 |
+0.49% |
28,800 |
2025/6/12 |
3,050 |
3,060 |
3,025 |
3,045 |
+0.66% |
11,300 |
2025/6/11 |
3,015 |
3,045 |
2,981 |
3,025 |
+0.33% |
12,700 |
2025/6/10 |
2,943 |
3,035 |
2,943 |
3,015 |
+2.03% |
25,400 |
2025/6/9 |
2,956 |
2,978 |
2,940 |
2,955 |
+0.14% |
22,000 |
2025/6/6 |
2,955 |
2,962 |
2,935 |
2,951 |
-0.14% |
29,100 |
2025/6/5 |
2,962 |
2,999 |
2,955 |
2,955 |
-0.20% |
25,600 |
2025/6/4 |
3,055 |
3,070 |
2,961 |
2,961 |
-3.08% |
48,100 |
2025/6/3 |
3,125 |
3,135 |
3,045 |
3,055 |
-2.24% |
18,600 |
2025/6/2 |
3,260 |
3,310 |
3,100 |
3,125 |
-2.19% |
42,700 |
2025/5/30 |
3,030 |
3,200 |
3,030 |
3,195 |
+5.10% |
44,400 |
2025/5/29 |
3,050 |
3,065 |
3,035 |
3,040 |
-0.65% |
12,000 |
2025/5/28 |
3,080 |
3,095 |
3,025 |
3,060 |
+0.33% |
20,700 |
2025/5/27 |
3,010 |
3,070 |
3,010 |
3,050 |
+0.99% |
14,800 |
2025/5/26 |
2,955 |
3,040 |
2,953 |
3,020 |
+2.03% |
18,100 |
2025/5/23 |
2,998 |
2,998 |
2,948 |
2,960 |
-0.67% |
22,200 |
2025/5/22 |
2,950 |
2,990 |
2,921 |
2,980 |
-0.63% |
18,900 |
2025/5/21 |
3,065 |
3,085 |
2,988 |
2,999 |
-2.15% |
23,800 |
2025/5/20 |
3,070 |
3,095 |
3,050 |
3,065 |
-0.16% |
12,400 |
2025/5/19 |
3,030 |
3,100 |
3,025 |
3,070 |
+1.32% |
15,900 |
2025/5/16 |
3,065 |
3,085 |
3,030 |
3,030 |
-0.33% |
9,900 |
2025/5/15 |
3,005 |
3,130 |
3,000 |
3,040 |
+0.66% |
23,300 |
2025/5/14 |
3,000 |
3,060 |
3,000 |
3,020 |
+0.33% |
17,000 |
2025/5/13 |
3,050 |
3,120 |
3,010 |
3,010 |
-1.63% |
27,400 |
2025/5/12 |
2,990 |
3,070 |
2,968 |
3,060 |
-1.61% |
87,700 |
2025/5/9 |
3,060 |
3,110 |
3,045 |
3,110 |
+0.97% |
40,200 |
2025/5/8 |
3,065 |
3,105 |
3,060 |
3,080 |
-0.16% |
15,500 |
2025/5/7 |
3,095 |
3,125 |
3,075 |
3,085 |
-0.16% |
17,900 |
2025/5/2 |
3,070 |
3,115 |
3,060 |
3,090 |
+0.65% |
16,700 |
2025/5/1 |
3,050 |
3,095 |
3,030 |
3,070 |
-0.32% |
19,000 |
2025/4/30 |
3,050 |
3,105 |
3,030 |
3,080 |
+0.65% |
15,800 |
2025/4/28 |
3,045 |
3,095 |
3,045 |
3,060 |
+0.99% |
12,900 |
2025/4/25 |
3,035 |
3,055 |
3,010 |
3,030 |
+0.66% |
13,600 |
2025/4/24 |
3,000 |
3,030 |
2,979 |
3,010 |
+1.04% |
12,200 |
2025/4/23 |
3,055 |
3,065 |
2,974 |
2,979 |
-1.03% |
48,500 |
2025/4/22 |
3,100 |
3,150 |
3,010 |
3,010 |
-3.53% |
18,300 |
2025/4/21 |
3,100 |
3,150 |
3,080 |
3,120 |
+0.81% |
28,700 |
2025/4/18 |
2,979 |
3,095 |
2,979 |
3,095 |
+3.86% |
25,100 |
2025/4/17 |
2,939 |
2,985 |
2,939 |
2,980 |
+1.36% |
14,500 |
2025/4/16 |
2,980 |
2,988 |
2,910 |
2,940 |
-1.84% |
47,600 |
2025/4/15 |
2,980 |
3,020 |
2,963 |
2,995 |
+0.30% |
24,400 |
2025/4/14 |
3,030 |
3,045 |
2,973 |
2,986 |
-1.94% |
40,000 |
2025/4/11 |
2,871 |
3,045 |
2,846 |
3,045 |
+3.22% |
25,500 |
2025/4/10 |
3,080 |
3,080 |
2,911 |
2,950 |
+5.13% |
36,300 |
2025/4/9 |
2,895 |
2,900 |
2,711 |
2,806 |
-4.72% |
39,300 |
2025/4/8 |
2,822 |
3,030 |
2,800 |
2,945 |
+10.92% |
49,600 |
2025/4/7 |
2,562 |
2,781 |
2,562 |
2,655 |
-11.65% |
80,500 |
2025/4/4 |
3,145 |
3,165 |
2,899 |
3,005 |
-6.24% |
106,200 |
2025/4/3 |
3,080 |
3,230 |
3,055 |
3,205 |
+0.16% |
38,800 |
2025/4/2 |
3,225 |
3,240 |
3,165 |
3,200 |
-1.23% |
20,100 |
2025/4/1 |
3,390 |
3,425 |
3,215 |
3,240 |
-3.57% |
45,400 |
2025/3/31 |
3,370 |
3,395 |
3,300 |
3,360 |
-2.33% |
29,600 |
2025/3/28 |
3,470 |
3,490 |
3,420 |
3,440 |
+0.73% |
31,400 |
2025/3/27 |
3,375 |
3,440 |
3,355 |
3,415 |
+0.89% |
30,700 |
2025/3/26 |
3,425 |
3,460 |
3,350 |
3,385 |
-0.15% |
21,000 |
2025/3/25 |
3,440 |
3,450 |
3,375 |
3,390 |
+0.59% |
19,200 |
2025/3/24 |
3,455 |
3,500 |
3,360 |
3,370 |
-2.46% |
25,700 |
2025/3/21 |
3,360 |
3,460 |
3,350 |
3,455 |
+2.22% |
26,800 |
2025/3/19 |
3,260 |
3,450 |
3,260 |
3,380 |
+3.84% |
52,600 |
2025/3/18 |
3,305 |
3,305 |
3,200 |
3,255 |
-0.46% |
25,000 |
2025/3/17 |
3,270 |
3,305 |
3,215 |
3,270 |
+0.93% |
16,500 |
2025/3/14 |
3,160 |
3,255 |
3,160 |
3,240 |
+0.47% |
21,800 |
2025/3/13 |
3,270 |
3,280 |
3,160 |
3,225 |
+0.78% |
28,000 |
2025/3/12 |
3,285 |
3,290 |
3,200 |
3,200 |
-2.88% |
17,700 |
2025/3/11 |
3,180 |
3,330 |
3,085 |
3,295 |
+1.85% |
85,400 |
2025/3/10 |
3,150 |
3,280 |
3,140 |
3,235 |
+4.19% |
88,800 |
2025/3/7 |
3,005 |
3,135 |
3,005 |
3,105 |
+2.31% |
67,500 |
2025/3/6 |
3,090 |
3,100 |
2,990 |
3,035 |
-1.30% |
29,400 |
2025/3/5 |
3,015 |
3,090 |
2,979 |
3,075 |
+1.99% |
34,200 |
2025/3/4 |
2,985 |
3,015 |
2,963 |
3,015 |
+1.01% |
35,800 |
2025/3/3 |
3,025 |
3,050 |
2,982 |
2,985 |
+0.47% |
35,900 |
2025/2/28 |
3,000 |
3,015 |
2,945 |
2,971 |
-2.27% |
78,800 |
2025/2/27 |
3,125 |
3,125 |
3,030 |
3,040 |
-1.30% |
44,700 |
2025/2/26 |
3,135 |
3,135 |
3,030 |
3,080 |
-1.28% |
45,600 |
2025/2/25 |
3,020 |
3,165 |
3,000 |
3,120 |
+5.05% |
97,000 |
2025/2/21 |
2,966 |
3,030 |
2,961 |
2,970 |
-0.20% |
45,200 |
2025/2/20 |
2,969 |
3,015 |
2,960 |
2,976 |
-1.13% |
74,000 |
2025/2/19 |
3,150 |
3,150 |
3,005 |
3,010 |
-3.83% |
104,700 |
2025/2/18 |
3,150 |
3,215 |
3,080 |
3,130 |
-0.63% |
68,600 |
2025/2/17 |
3,065 |
3,180 |
3,045 |
3,150 |
+2.77% |
81,600 |
2025/2/14 |
3,080 |
3,085 |
2,995 |
3,065 |
+1.32% |
75,500 |
2025/2/13 |
3,250 |
3,250 |
3,010 |
3,025 |
-7.91% |
313,400 |
2025/2/12 |
3,240 |
3,420 |
3,170 |
3,285 |
-10.98% |
405,200 |
2025/2/10 |
3,600 |
3,720 |
3,565 |
3,690 |
+3.51% |
174,000 |
2025/2/7 |
3,485 |
3,575 |
3,485 |
3,565 |
+2.89% |
50,300 |
2025/2/6 |
3,405 |
3,485 |
3,405 |
3,465 |
+1.76% |
88,400 |
2025/2/5 |
3,450 |
3,470 |
3,355 |
3,405 |
-1.16% |
33,500 |
2025/2/4 |
3,480 |
3,520 |
3,410 |
3,445 |
+0.44% |
25,600 |
2025/2/3 |
3,420 |
3,450 |
3,380 |
3,430 |
+0.15% |
19,500 |
2025/1/31 |
3,510 |
3,510 |
3,400 |
3,425 |
-1.01% |
25,400 |
2025/1/30 |
3,575 |
3,575 |
3,460 |
3,460 |
-3.22% |
35,900 |
2025/1/29 |
3,525 |
3,625 |
3,480 |
3,575 |
+3.47% |
92,300 |
2025/1/28 |
3,385 |
3,510 |
3,380 |
3,455 |
+2.07% |
46,100 |
2025/1/27 |
3,450 |
3,475 |
3,380 |
3,385 |
+0.15% |
36,300 |
2025/1/24 |
3,280 |
3,380 |
3,275 |
3,380 |
+3.05% |
35,200 |
2025/1/23 |
3,345 |
3,345 |
3,240 |
3,280 |
-1.50% |
41,700 |
2025/1/22 |
3,340 |
3,380 |
3,295 |
3,330 |
-0.45% |
30,500 |
2025/1/21 |
3,390 |
3,390 |
3,340 |
3,345 |
-1.33% |
27,100 |
2025/1/20 |
3,430 |
3,430 |
3,370 |
3,390 |
+0.30% |
18,700 |
2025/1/17 |
3,410 |
3,410 |
3,350 |
3,380 |
-1.46% |
32,500 |
2025/1/16 |
3,490 |
3,510 |
3,405 |
3,430 |
+1.03% |
37,900 |
2025/1/15 |
3,565 |
3,595 |
3,375 |
3,395 |
-4.77% |
91,500 |
|