日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,965 |
4,014 |
3,924 |
3,996 |
+0.76% |
1,465,200 |
2025/7/10 |
4,021 |
4,027 |
3,954 |
3,966 |
-1.93% |
1,495,400 |
2025/7/9 |
4,070 |
4,104 |
3,932 |
4,044 |
+1.10% |
2,487,100 |
2025/7/8 |
3,999 |
4,026 |
3,979 |
4,000 |
-1.09% |
1,215,400 |
2025/7/7 |
4,110 |
4,135 |
4,044 |
4,044 |
-2.08% |
769,600 |
2025/7/4 |
4,080 |
4,145 |
4,080 |
4,130 |
+0.49% |
762,700 |
2025/7/3 |
4,102 |
4,132 |
4,045 |
4,110 |
+0.76% |
1,446,500 |
2025/7/2 |
4,064 |
4,090 |
4,028 |
4,079 |
+0.15% |
1,375,600 |
2025/7/1 |
4,122 |
4,140 |
4,060 |
4,073 |
-1.81% |
1,146,700 |
2025/6/30 |
4,065 |
4,157 |
4,044 |
4,148 |
+1.72% |
1,985,300 |
2025/6/27 |
4,040 |
4,114 |
4,028 |
4,078 |
+1.27% |
1,424,800 |
2025/6/26 |
3,966 |
4,027 |
3,945 |
4,027 |
+1.54% |
1,051,400 |
2025/6/25 |
4,010 |
4,023 |
3,965 |
3,966 |
-0.48% |
960,100 |
2025/6/24 |
3,982 |
4,020 |
3,962 |
3,985 |
+0.86% |
869,300 |
2025/6/23 |
3,921 |
3,951 |
3,884 |
3,951 |
+0.18% |
655,600 |
2025/6/20 |
4,000 |
4,021 |
3,938 |
3,944 |
-1.05% |
1,619,900 |
2025/6/19 |
4,025 |
4,028 |
3,986 |
3,986 |
-1.17% |
568,200 |
2025/6/18 |
3,980 |
4,035 |
3,964 |
4,033 |
+0.67% |
913,300 |
2025/6/17 |
4,000 |
4,019 |
3,983 |
4,006 |
-0.60% |
767,900 |
2025/6/16 |
4,071 |
4,087 |
4,019 |
4,030 |
-0.59% |
757,800 |
2025/6/13 |
4,136 |
4,137 |
4,035 |
4,054 |
-1.79% |
1,426,400 |
2025/6/12 |
4,050 |
4,128 |
4,041 |
4,128 |
+1.18% |
1,082,400 |
2025/6/11 |
4,078 |
4,120 |
4,031 |
4,080 |
+1.54% |
1,145,900 |
2025/6/10 |
4,005 |
4,030 |
3,965 |
4,018 |
+0.85% |
880,500 |
2025/6/9 |
3,985 |
4,018 |
3,968 |
3,984 |
+0.91% |
1,075,200 |
2025/6/6 |
4,010 |
4,030 |
3,946 |
3,948 |
-1.32% |
906,600 |
2025/6/5 |
4,023 |
4,059 |
3,996 |
4,001 |
-1.31% |
915,000 |
2025/6/4 |
4,071 |
4,114 |
4,038 |
4,054 |
-0.66% |
962,800 |
2025/6/3 |
4,070 |
4,144 |
4,032 |
4,081 |
+0.49% |
1,764,600 |
2025/6/2 |
4,110 |
4,129 |
4,026 |
4,061 |
-1.93% |
1,355,700 |
2025/5/30 |
4,042 |
4,180 |
4,033 |
4,141 |
+2.45% |
3,453,800 |
2025/5/29 |
3,935 |
4,067 |
3,931 |
4,042 |
+2.95% |
2,063,700 |
2025/5/28 |
3,947 |
3,951 |
3,911 |
3,926 |
+0.10% |
872,300 |
2025/5/27 |
3,888 |
3,924 |
3,875 |
3,922 |
+1.34% |
1,286,600 |
2025/5/26 |
3,895 |
3,900 |
3,855 |
3,870 |
-0.21% |
1,023,800 |
2025/5/23 |
3,973 |
3,991 |
3,878 |
3,878 |
-2.42% |
1,258,300 |
2025/5/22 |
3,940 |
4,079 |
3,935 |
3,974 |
+0.05% |
1,894,000 |
2025/5/21 |
3,877 |
3,972 |
3,868 |
3,972 |
+3.01% |
1,393,600 |
2025/5/20 |
3,875 |
3,924 |
3,831 |
3,856 |
+1.58% |
1,911,600 |
2025/5/19 |
3,801 |
3,863 |
3,781 |
3,796 |
+1.74% |
1,475,700 |
2025/5/16 |
3,670 |
3,748 |
3,659 |
3,731 |
+1.75% |
2,473,400 |
2025/5/15 |
3,810 |
3,912 |
3,667 |
3,667 |
-5.51% |
3,933,800 |
2025/5/14 |
3,920 |
3,922 |
3,881 |
3,881 |
-2.95% |
1,560,100 |
2025/5/13 |
3,994 |
4,004 |
3,957 |
3,999 |
+2.80% |
1,543,300 |
2025/5/12 |
4,000 |
4,006 |
3,883 |
3,890 |
-3.95% |
2,049,100 |
2025/5/9 |
4,068 |
4,080 |
4,017 |
4,050 |
+0.80% |
1,215,300 |
2025/5/8 |
4,109 |
4,125 |
4,018 |
4,018 |
-1.18% |
1,153,600 |
2025/5/7 |
4,229 |
4,244 |
4,050 |
4,066 |
-4.80% |
2,231,100 |
2025/5/2 |
4,170 |
4,280 |
4,160 |
4,271 |
+2.89% |
1,575,000 |
2025/5/1 |
4,128 |
4,164 |
4,107 |
4,151 |
+0.80% |
791,200 |
2025/4/30 |
4,099 |
4,136 |
4,038 |
4,118 |
+1.03% |
1,492,500 |
2025/4/28 |
4,107 |
4,146 |
4,041 |
4,076 |
+0.07% |
1,238,200 |
2025/4/25 |
4,098 |
4,098 |
4,056 |
4,073 |
+0.44% |
822,000 |
2025/4/24 |
4,095 |
4,098 |
4,037 |
4,055 |
-0.42% |
817,400 |
2025/4/23 |
4,094 |
4,094 |
4,040 |
4,072 |
+0.84% |
1,122,200 |
2025/4/22 |
3,986 |
4,038 |
3,966 |
4,038 |
+1.56% |
939,200 |
2025/4/21 |
3,990 |
4,015 |
3,968 |
3,976 |
-0.18% |
1,052,000 |
2025/4/18 |
3,996 |
3,997 |
3,926 |
3,983 |
+2.44% |
1,334,700 |
2025/4/17 |
3,873 |
3,888 |
3,828 |
3,888 |
+0.60% |
1,593,100 |
2025/4/16 |
3,745 |
3,910 |
3,734 |
3,865 |
+3.70% |
2,803,000 |
2025/4/15 |
3,719 |
3,766 |
3,709 |
3,727 |
+0.84% |
1,003,700 |
2025/4/14 |
3,619 |
3,714 |
3,610 |
3,696 |
+4.11% |
1,323,900 |
2025/4/11 |
3,514 |
3,570 |
3,468 |
3,550 |
-4.47% |
2,412,400 |
2025/4/10 |
3,712 |
3,725 |
3,640 |
3,716 |
+6.11% |
2,745,600 |
2025/4/9 |
3,668 |
3,673 |
3,463 |
3,502 |
-6.31% |
2,724,400 |
2025/4/8 |
3,744 |
3,781 |
3,710 |
3,738 |
+1.74% |
1,847,200 |
2025/4/7 |
3,750 |
3,757 |
3,650 |
3,674 |
-6.80% |
2,671,100 |
2025/4/4 |
3,895 |
4,013 |
3,891 |
3,942 |
+0.95% |
2,016,900 |
2025/4/3 |
3,800 |
3,941 |
3,792 |
3,905 |
-0.51% |
2,216,900 |
2025/4/2 |
4,101 |
4,121 |
3,925 |
3,925 |
-4.38% |
2,969,900 |
2025/4/1 |
4,145 |
4,185 |
4,102 |
4,105 |
-0.97% |
1,454,500 |
2025/3/31 |
4,247 |
4,249 |
4,142 |
4,145 |
-3.76% |
2,022,500 |
2025/3/28 |
4,300 |
4,316 |
4,260 |
4,307 |
-1.44% |
1,206,900 |
2025/3/27 |
4,329 |
4,370 |
4,317 |
4,370 |
+1.13% |
1,396,700 |
2025/3/26 |
4,300 |
4,348 |
4,298 |
4,321 |
+0.00% |
1,438,500 |
2025/3/25 |
4,311 |
4,335 |
4,293 |
4,321 |
+0.26% |
1,080,100 |
2025/3/24 |
4,356 |
4,365 |
4,310 |
4,310 |
-0.51% |
840,700 |
2025/3/21 |
4,322 |
4,350 |
4,290 |
4,332 |
-0.35% |
1,697,500 |
2025/3/19 |
4,341 |
4,377 |
4,327 |
4,347 |
+1.09% |
788,400 |
2025/3/18 |
4,344 |
4,344 |
4,290 |
4,300 |
-0.16% |
1,059,900 |
2025/3/17 |
4,274 |
4,320 |
4,268 |
4,307 |
+0.80% |
819,100 |
2025/3/14 |
4,226 |
4,279 |
4,220 |
4,273 |
+0.38% |
1,120,400 |
2025/3/13 |
4,257 |
4,268 |
4,229 |
4,257 |
-0.26% |
796,800 |
2025/3/12 |
4,235 |
4,273 |
4,207 |
4,268 |
-0.05% |
1,105,300 |
2025/3/11 |
4,259 |
4,299 |
4,245 |
4,270 |
-0.37% |
1,162,900 |
2025/3/10 |
4,250 |
4,287 |
4,233 |
4,286 |
+1.30% |
1,118,600 |
2025/3/7 |
4,260 |
4,282 |
4,215 |
4,231 |
-1.79% |
1,616,100 |
2025/3/6 |
4,268 |
4,308 |
4,245 |
4,308 |
+1.10% |
833,800 |
2025/3/5 |
4,270 |
4,287 |
4,224 |
4,261 |
+0.47% |
920,600 |
2025/3/4 |
4,245 |
4,303 |
4,225 |
4,241 |
-1.14% |
1,150,100 |
2025/3/3 |
4,379 |
4,381 |
4,257 |
4,290 |
-0.44% |
1,274,800 |
2025/2/28 |
4,400 |
4,417 |
4,280 |
4,309 |
-2.67% |
2,403,300 |
2025/2/27 |
4,432 |
4,450 |
4,398 |
4,427 |
-0.29% |
811,500 |
2025/2/26 |
4,400 |
4,440 |
4,370 |
4,440 |
+1.56% |
1,080,200 |
2025/2/25 |
4,279 |
4,377 |
4,277 |
4,372 |
+2.17% |
1,217,700 |
2025/2/21 |
4,260 |
4,305 |
4,250 |
4,279 |
+0.87% |
831,200 |
2025/2/20 |
4,315 |
4,328 |
4,227 |
4,242 |
-1.83% |
1,210,200 |
2025/2/19 |
4,364 |
4,380 |
4,315 |
4,321 |
-1.17% |
728,400 |
2025/2/18 |
4,335 |
4,384 |
4,293 |
4,372 |
+0.28% |
760,400 |
2025/2/17 |
4,373 |
4,389 |
4,347 |
4,360 |
-0.11% |
656,300 |
2025/2/14 |
4,413 |
4,428 |
4,330 |
4,365 |
-1.22% |
1,044,400 |
2025/2/13 |
4,402 |
4,485 |
4,402 |
4,419 |
+2.55% |
1,315,300 |
2025/2/12 |
4,445 |
4,449 |
4,305 |
4,309 |
-3.21% |
1,878,300 |
2025/2/10 |
4,502 |
4,542 |
4,370 |
4,452 |
-1.20% |
1,519,500 |
2025/2/7 |
4,467 |
4,674 |
4,448 |
4,506 |
+0.11% |
2,537,600 |
2025/2/6 |
4,391 |
4,512 |
4,391 |
4,501 |
+2.83% |
1,124,200 |
2025/2/5 |
4,419 |
4,430 |
4,352 |
4,377 |
-1.77% |
1,193,000 |
2025/2/4 |
4,492 |
4,516 |
4,448 |
4,456 |
+0.72% |
984,400 |
2025/2/3 |
4,455 |
4,463 |
4,392 |
4,424 |
-4.26% |
2,048,300 |
2025/1/31 |
4,646 |
4,652 |
4,609 |
4,621 |
-0.30% |
1,275,000 |
2025/1/30 |
4,601 |
4,645 |
4,594 |
4,635 |
+0.09% |
1,134,000 |
2025/1/29 |
4,710 |
4,715 |
4,601 |
4,631 |
-1.66% |
1,629,500 |
2025/1/28 |
4,679 |
4,733 |
4,667 |
4,709 |
+0.71% |
1,875,300 |
2025/1/27 |
4,629 |
4,696 |
4,615 |
4,676 |
+3.27% |
2,448,300 |
2025/1/24 |
4,506 |
4,573 |
4,491 |
4,528 |
+0.94% |
1,914,600 |
2025/1/23 |
4,403 |
4,523 |
4,399 |
4,486 |
+1.47% |
1,803,300 |
2025/1/22 |
4,350 |
4,438 |
4,343 |
4,421 |
+3.80% |
1,969,200 |
2025/1/21 |
4,256 |
4,276 |
4,239 |
4,259 |
+0.78% |
621,100 |
2025/1/20 |
4,251 |
4,275 |
4,226 |
4,226 |
-0.33% |
574,000 |
2025/1/17 |
4,220 |
4,252 |
4,195 |
4,240 |
+0.43% |
978,700 |
2025/1/16 |
4,250 |
4,312 |
4,222 |
4,222 |
+0.24% |
1,410,500 |
2025/1/15 |
4,297 |
4,310 |
4,207 |
4,212 |
-1.66% |
1,233,000 |
2025/1/14 |
4,248 |
4,287 |
4,221 |
4,283 |
+0.56% |
1,576,000 |
|