日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,515 |
3,545 |
3,485 |
3,495 |
+0.14% |
10,700 |
2025/7/10 |
3,565 |
3,565 |
3,480 |
3,490 |
-1.69% |
13,500 |
2025/7/9 |
3,530 |
3,580 |
3,530 |
3,550 |
+1.00% |
2,400 |
2025/7/8 |
3,525 |
3,540 |
3,510 |
3,515 |
-0.42% |
8,900 |
2025/7/7 |
3,560 |
3,560 |
3,530 |
3,530 |
-1.26% |
2,300 |
2025/7/4 |
3,600 |
3,725 |
3,575 |
3,575 |
+0.00% |
6,100 |
2025/7/3 |
3,570 |
3,610 |
3,565 |
3,575 |
-0.28% |
3,600 |
2025/7/2 |
3,565 |
3,630 |
3,550 |
3,585 |
+0.99% |
6,700 |
2025/7/1 |
3,600 |
3,600 |
3,545 |
3,550 |
-1.53% |
7,000 |
2025/6/30 |
3,670 |
3,690 |
3,605 |
3,605 |
-2.96% |
4,200 |
2025/6/27 |
3,755 |
3,755 |
3,675 |
3,715 |
+0.27% |
6,700 |
2025/6/26 |
3,775 |
3,775 |
3,650 |
3,705 |
-0.94% |
36,900 |
2025/6/25 |
3,600 |
3,760 |
3,595 |
3,740 |
+3.89% |
19,300 |
2025/6/24 |
3,550 |
3,600 |
3,550 |
3,600 |
+2.56% |
3,900 |
2025/6/23 |
3,535 |
3,575 |
3,510 |
3,510 |
-0.43% |
4,000 |
2025/6/20 |
3,555 |
3,560 |
3,500 |
3,525 |
-0.70% |
7,400 |
2025/6/19 |
3,640 |
3,650 |
3,550 |
3,550 |
-2.47% |
19,000 |
2025/6/18 |
3,540 |
3,650 |
3,540 |
3,640 |
+3.12% |
12,800 |
2025/6/17 |
3,520 |
3,610 |
3,510 |
3,530 |
+0.28% |
11,400 |
2025/6/16 |
3,435 |
3,520 |
3,425 |
3,520 |
+3.38% |
5,500 |
2025/6/13 |
3,520 |
3,520 |
3,405 |
3,405 |
-2.16% |
8,700 |
2025/6/12 |
3,505 |
3,505 |
3,465 |
3,480 |
-0.71% |
10,300 |
2025/6/11 |
3,405 |
3,520 |
3,405 |
3,505 |
+3.09% |
6,900 |
2025/6/10 |
3,405 |
3,430 |
3,400 |
3,400 |
-0.29% |
4,600 |
2025/6/9 |
3,465 |
3,465 |
3,400 |
3,410 |
-1.16% |
5,300 |
2025/6/6 |
3,430 |
3,480 |
3,430 |
3,450 |
+0.58% |
3,700 |
2025/6/5 |
3,385 |
3,440 |
3,385 |
3,430 |
+0.88% |
5,600 |
2025/6/4 |
3,380 |
3,425 |
3,380 |
3,400 |
+0.59% |
7,200 |
2025/6/3 |
3,370 |
3,415 |
3,365 |
3,380 |
+0.30% |
7,900 |
2025/6/2 |
3,355 |
3,415 |
3,355 |
3,370 |
-0.44% |
5,600 |
2025/5/30 |
3,320 |
3,420 |
3,315 |
3,385 |
+1.35% |
7,000 |
2025/5/29 |
3,305 |
3,345 |
3,280 |
3,340 |
+1.06% |
5,700 |
2025/5/28 |
3,345 |
3,390 |
3,280 |
3,305 |
-0.15% |
7,900 |
2025/5/27 |
3,300 |
3,340 |
3,300 |
3,310 |
-0.15% |
2,100 |
2025/5/26 |
3,295 |
3,340 |
3,290 |
3,315 |
+0.61% |
3,900 |
2025/5/23 |
3,235 |
3,330 |
3,230 |
3,295 |
+2.65% |
10,900 |
2025/5/22 |
3,215 |
3,250 |
3,205 |
3,210 |
-1.38% |
5,400 |
2025/5/21 |
3,275 |
3,275 |
3,220 |
3,255 |
-0.61% |
6,900 |
2025/5/20 |
3,370 |
3,370 |
3,250 |
3,275 |
-1.65% |
7,900 |
2025/5/19 |
3,285 |
3,350 |
3,280 |
3,330 |
+0.15% |
5,700 |
2025/5/16 |
3,265 |
3,440 |
3,240 |
3,325 |
+1.53% |
10,900 |
2025/5/15 |
3,310 |
3,335 |
3,275 |
3,275 |
-1.06% |
7,000 |
2025/5/14 |
3,400 |
3,400 |
3,260 |
3,310 |
-2.07% |
12,000 |
2025/5/13 |
3,595 |
3,595 |
3,355 |
3,380 |
-4.92% |
13,600 |
2025/5/12 |
3,495 |
3,580 |
3,145 |
3,555 |
+2.45% |
74,300 |
2025/5/9 |
3,295 |
3,470 |
3,295 |
3,470 |
+5.31% |
10,900 |
2025/5/8 |
3,235 |
3,325 |
3,220 |
3,295 |
+1.38% |
9,200 |
2025/5/7 |
3,150 |
3,270 |
3,150 |
3,250 |
+2.69% |
13,000 |
2025/5/2 |
3,190 |
3,230 |
3,150 |
3,165 |
-0.94% |
6,200 |
2025/5/1 |
3,230 |
3,240 |
3,175 |
3,195 |
-1.99% |
9,400 |
2025/4/30 |
3,340 |
3,340 |
3,250 |
3,260 |
-4.26% |
7,500 |
2025/4/28 |
3,215 |
3,405 |
3,200 |
3,405 |
+5.58% |
8,000 |
2025/4/25 |
3,220 |
3,345 |
3,175 |
3,225 |
+0.16% |
11,900 |
2025/4/24 |
3,275 |
3,310 |
3,215 |
3,220 |
-1.68% |
6,700 |
2025/4/23 |
3,355 |
3,355 |
3,275 |
3,275 |
-0.61% |
3,800 |
2025/4/22 |
3,280 |
3,315 |
3,275 |
3,295 |
+1.07% |
3,300 |
2025/4/21 |
3,295 |
3,305 |
3,240 |
3,260 |
-1.51% |
6,200 |
2025/4/18 |
3,165 |
3,315 |
3,160 |
3,310 |
+5.41% |
5,900 |
2025/4/17 |
3,135 |
3,140 |
3,120 |
3,140 |
+0.16% |
1,600 |
2025/4/16 |
3,115 |
3,155 |
3,085 |
3,135 |
+0.16% |
3,200 |
2025/4/15 |
3,170 |
3,195 |
3,130 |
3,130 |
+0.32% |
5,400 |
2025/4/14 |
3,140 |
3,195 |
3,100 |
3,120 |
-0.64% |
8,000 |
2025/4/11 |
3,180 |
3,180 |
2,940 |
3,140 |
-1.88% |
15,400 |
2025/4/10 |
3,045 |
3,200 |
2,995 |
3,200 |
+12.20% |
11,400 |
2025/4/9 |
2,950 |
2,950 |
2,852 |
2,852 |
-5.41% |
9,500 |
2025/4/8 |
2,901 |
3,080 |
2,901 |
3,015 |
+6.12% |
10,900 |
2025/4/7 |
2,833 |
2,912 |
2,800 |
2,841 |
-4.76% |
11,200 |
2025/4/4 |
3,135 |
3,135 |
2,932 |
2,983 |
-5.75% |
12,300 |
2025/4/3 |
3,180 |
3,205 |
3,115 |
3,165 |
-2.47% |
7,300 |
2025/4/2 |
3,210 |
3,275 |
3,210 |
3,245 |
+1.09% |
4,000 |
2025/4/1 |
3,270 |
3,285 |
3,210 |
3,210 |
-1.23% |
5,300 |
2025/3/31 |
3,320 |
3,350 |
3,210 |
3,250 |
-3.70% |
12,800 |
2025/3/28 |
3,450 |
3,450 |
3,375 |
3,375 |
-3.98% |
4,900 |
2025/3/27 |
3,465 |
3,515 |
3,445 |
3,515 |
+0.43% |
8,600 |
2025/3/26 |
3,380 |
3,540 |
3,365 |
3,500 |
+2.94% |
13,900 |
2025/3/25 |
3,360 |
3,430 |
3,360 |
3,400 |
+1.19% |
4,600 |
2025/3/24 |
3,410 |
3,420 |
3,360 |
3,360 |
-1.61% |
4,000 |
2025/3/21 |
3,400 |
3,415 |
3,400 |
3,415 |
+0.74% |
1,100 |
2025/3/19 |
3,375 |
3,405 |
3,375 |
3,390 |
-0.15% |
1,700 |
2025/3/18 |
3,370 |
3,415 |
3,370 |
3,395 |
+0.74% |
5,600 |
2025/3/17 |
3,405 |
3,420 |
3,365 |
3,370 |
-0.15% |
3,800 |
2025/3/14 |
3,420 |
3,430 |
3,375 |
3,375 |
-1.46% |
7,400 |
2025/3/13 |
3,450 |
3,450 |
3,375 |
3,425 |
-0.72% |
3,200 |
2025/3/12 |
3,435 |
3,485 |
3,370 |
3,450 |
+1.02% |
12,500 |
2025/3/11 |
3,350 |
3,435 |
3,325 |
3,415 |
+0.44% |
8,200 |
2025/3/10 |
3,360 |
3,420 |
3,345 |
3,400 |
+1.34% |
3,900 |
2025/3/7 |
3,500 |
3,535 |
3,345 |
3,355 |
-4.82% |
12,500 |
2025/3/6 |
3,510 |
3,540 |
3,495 |
3,525 |
+0.43% |
8,100 |
2025/3/5 |
3,450 |
3,515 |
3,445 |
3,510 |
+3.69% |
7,600 |
2025/3/4 |
3,410 |
3,460 |
3,385 |
3,385 |
-0.73% |
5,000 |
2025/3/3 |
3,330 |
3,410 |
3,255 |
3,410 |
+3.96% |
5,700 |
2025/2/28 |
3,295 |
3,310 |
3,210 |
3,280 |
-0.15% |
5,000 |
2025/2/27 |
3,270 |
3,325 |
3,270 |
3,285 |
+0.31% |
2,700 |
2025/2/26 |
3,375 |
3,375 |
3,250 |
3,275 |
-2.96% |
5,900 |
2025/2/25 |
3,350 |
3,380 |
3,280 |
3,375 |
+2.12% |
7,200 |
2025/2/21 |
3,370 |
3,370 |
3,305 |
3,305 |
-0.15% |
2,400 |
2025/2/20 |
3,415 |
3,415 |
3,310 |
3,310 |
-3.07% |
7,100 |
2025/2/19 |
3,405 |
3,455 |
3,395 |
3,415 |
+1.49% |
3,500 |
2025/2/18 |
3,420 |
3,460 |
3,365 |
3,365 |
-1.17% |
5,600 |
2025/2/17 |
3,465 |
3,465 |
3,400 |
3,405 |
-1.73% |
6,000 |
2025/2/14 |
3,475 |
3,525 |
3,450 |
3,465 |
-0.29% |
4,900 |
2025/2/13 |
3,380 |
3,510 |
3,365 |
3,475 |
+2.51% |
7,200 |
2025/2/12 |
3,530 |
3,530 |
3,360 |
3,390 |
-3.97% |
17,800 |
2025/2/10 |
3,430 |
3,550 |
3,430 |
3,530 |
+2.17% |
8,400 |
2025/2/7 |
3,400 |
3,470 |
3,395 |
3,455 |
+0.73% |
4,400 |
2025/2/6 |
3,445 |
3,470 |
3,395 |
3,430 |
-0.58% |
5,300 |
2025/2/5 |
3,340 |
3,480 |
3,340 |
3,450 |
+3.29% |
8,200 |
2025/2/4 |
3,345 |
3,425 |
3,340 |
3,340 |
-1.47% |
7,900 |
2025/2/3 |
3,455 |
3,470 |
3,385 |
3,390 |
-3.69% |
10,800 |
2025/1/31 |
3,570 |
3,570 |
3,430 |
3,520 |
-1.40% |
4,600 |
2025/1/30 |
3,350 |
3,690 |
3,350 |
3,570 |
+5.15% |
28,200 |
2025/1/29 |
3,405 |
3,430 |
3,380 |
3,395 |
-0.29% |
2,600 |
2025/1/28 |
3,270 |
3,425 |
3,270 |
3,405 |
+4.13% |
7,600 |
2025/1/27 |
3,300 |
3,300 |
3,230 |
3,270 |
-0.15% |
7,200 |
2025/1/24 |
3,265 |
3,305 |
3,255 |
3,275 |
+0.46% |
2,200 |
2025/1/23 |
3,290 |
3,310 |
3,260 |
3,260 |
-1.06% |
5,200 |
2025/1/22 |
3,330 |
3,330 |
3,295 |
3,295 |
-1.05% |
1,400 |
2025/1/21 |
3,325 |
3,340 |
3,300 |
3,330 |
+0.15% |
5,300 |
2025/1/20 |
3,255 |
3,325 |
3,255 |
3,325 |
+1.68% |
4,500 |
2025/1/17 |
3,275 |
3,300 |
3,265 |
3,270 |
-0.76% |
4,800 |
2025/1/16 |
3,310 |
3,335 |
3,270 |
3,295 |
-0.45% |
6,500 |
2025/1/15 |
3,280 |
3,310 |
3,235 |
3,310 |
+1.85% |
11,500 |
2025/1/14 |
3,305 |
3,305 |
3,240 |
3,250 |
-2.26% |
9,300 |
|