日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,920 |
3,950 |
3,862 |
3,872 |
-2.37% |
1,475,100 |
2025/7/11 |
3,874 |
3,990 |
3,831 |
3,966 |
+3.52% |
2,636,600 |
2025/7/10 |
3,905 |
3,976 |
3,831 |
3,831 |
-5.17% |
3,932,200 |
2025/7/9 |
3,998 |
4,120 |
3,973 |
4,040 |
+6.65% |
7,392,800 |
2025/7/8 |
3,571 |
3,877 |
3,553 |
3,788 |
+8.14% |
5,180,900 |
2025/7/7 |
3,601 |
3,602 |
3,503 |
3,503 |
-3.76% |
1,749,200 |
2025/7/4 |
3,695 |
3,711 |
3,626 |
3,640 |
-1.75% |
1,273,500 |
2025/7/3 |
3,682 |
3,739 |
3,682 |
3,705 |
+0.27% |
1,576,100 |
2025/7/2 |
3,722 |
3,729 |
3,681 |
3,695 |
-2.09% |
1,652,700 |
2025/7/1 |
3,863 |
3,889 |
3,774 |
3,774 |
-3.08% |
1,332,300 |
2025/6/30 |
3,883 |
3,902 |
3,843 |
3,894 |
+1.06% |
1,477,900 |
2025/6/27 |
3,900 |
3,910 |
3,840 |
3,853 |
+0.00% |
1,222,900 |
2025/6/26 |
3,815 |
3,903 |
3,808 |
3,853 |
+0.47% |
1,405,400 |
2025/6/25 |
3,834 |
3,873 |
3,803 |
3,835 |
+0.52% |
1,184,400 |
2025/6/24 |
3,840 |
3,878 |
3,807 |
3,815 |
+0.42% |
864,800 |
2025/6/23 |
3,780 |
3,807 |
3,737 |
3,799 |
-1.02% |
897,000 |
2025/6/20 |
3,849 |
3,905 |
3,821 |
3,838 |
-0.13% |
2,704,100 |
2025/6/19 |
3,867 |
3,922 |
3,822 |
3,843 |
+0.00% |
1,337,000 |
2025/6/18 |
3,765 |
3,855 |
3,765 |
3,843 |
+1.64% |
987,000 |
2025/6/17 |
3,835 |
3,849 |
3,776 |
3,781 |
-0.97% |
881,200 |
2025/6/16 |
3,785 |
3,832 |
3,775 |
3,818 |
+0.71% |
655,800 |
2025/6/13 |
3,860 |
3,862 |
3,761 |
3,791 |
-1.91% |
1,278,300 |
2025/6/12 |
3,875 |
3,886 |
3,811 |
3,865 |
-0.10% |
1,013,400 |
2025/6/11 |
3,833 |
3,890 |
3,822 |
3,869 |
+2.00% |
1,408,400 |
2025/6/10 |
3,751 |
3,837 |
3,743 |
3,793 |
+2.51% |
1,355,500 |
2025/6/9 |
3,671 |
3,737 |
3,663 |
3,700 |
+1.37% |
1,039,000 |
2025/6/6 |
3,630 |
3,667 |
3,614 |
3,650 |
+0.30% |
1,239,500 |
2025/6/5 |
3,698 |
3,715 |
3,628 |
3,639 |
-2.31% |
1,493,200 |
2025/6/4 |
3,794 |
3,811 |
3,712 |
3,725 |
+0.00% |
1,342,900 |
2025/6/3 |
3,751 |
3,759 |
3,712 |
3,725 |
+0.08% |
1,435,500 |
2025/6/2 |
3,721 |
3,743 |
3,692 |
3,722 |
-0.61% |
1,231,700 |
2025/5/30 |
3,761 |
3,772 |
3,718 |
3,745 |
-1.32% |
2,868,900 |
2025/5/29 |
3,806 |
3,831 |
3,776 |
3,795 |
-0.26% |
1,404,200 |
2025/5/28 |
3,820 |
3,831 |
3,790 |
3,805 |
+0.37% |
874,500 |
2025/5/27 |
3,800 |
3,810 |
3,768 |
3,791 |
-0.16% |
942,300 |
2025/5/26 |
3,755 |
3,808 |
3,745 |
3,797 |
+0.50% |
729,500 |
2025/5/23 |
3,811 |
3,827 |
3,771 |
3,778 |
-0.37% |
849,600 |
2025/5/22 |
3,760 |
3,831 |
3,753 |
3,792 |
-1.94% |
1,802,600 |
2025/5/21 |
3,881 |
3,920 |
3,863 |
3,867 |
+0.36% |
1,028,000 |
2025/5/20 |
3,920 |
3,953 |
3,836 |
3,853 |
-0.23% |
1,219,900 |
2025/5/19 |
3,858 |
3,889 |
3,825 |
3,862 |
-0.82% |
1,536,900 |
2025/5/16 |
3,978 |
3,999 |
3,890 |
3,894 |
-2.48% |
1,506,900 |
2025/5/15 |
4,103 |
4,111 |
3,993 |
3,993 |
-3.55% |
1,474,600 |
2025/5/14 |
4,157 |
4,173 |
4,050 |
4,140 |
-1.69% |
1,435,500 |
2025/5/13 |
4,210 |
4,282 |
4,198 |
4,211 |
+2.81% |
1,488,500 |
2025/5/12 |
4,028 |
4,115 |
4,025 |
4,096 |
+1.89% |
1,944,700 |
2025/5/9 |
4,251 |
4,251 |
4,020 |
4,020 |
-5.43% |
3,372,700 |
2025/5/8 |
4,210 |
4,253 |
4,171 |
4,251 |
-0.05% |
1,146,000 |
2025/5/7 |
4,312 |
4,340 |
4,239 |
4,253 |
-1.94% |
1,147,000 |
2025/5/2 |
4,287 |
4,355 |
4,270 |
4,337 |
+1.71% |
636,600 |
2025/5/1 |
4,227 |
4,279 |
4,206 |
4,264 |
+0.80% |
590,100 |
2025/4/30 |
4,246 |
4,274 |
4,206 |
4,230 |
+0.05% |
1,088,500 |
2025/4/28 |
4,343 |
4,345 |
4,224 |
4,228 |
-1.56% |
660,400 |
2025/4/25 |
4,257 |
4,315 |
4,249 |
4,295 |
+2.58% |
1,014,500 |
2025/4/24 |
4,201 |
4,250 |
4,179 |
4,187 |
+0.79% |
1,036,800 |
2025/4/23 |
4,204 |
4,210 |
4,103 |
4,154 |
+2.44% |
988,400 |
2025/4/22 |
4,155 |
4,155 |
4,029 |
4,055 |
-2.78% |
924,400 |
2025/4/21 |
4,203 |
4,223 |
4,146 |
4,171 |
-1.39% |
595,600 |
2025/4/18 |
4,217 |
4,246 |
4,189 |
4,230 |
+1.15% |
552,600 |
2025/4/17 |
4,152 |
4,201 |
4,105 |
4,182 |
+1.46% |
805,400 |
2025/4/16 |
4,139 |
4,154 |
4,094 |
4,122 |
+0.39% |
1,083,400 |
2025/4/15 |
4,110 |
4,161 |
4,088 |
4,106 |
+0.91% |
953,000 |
2025/4/14 |
4,069 |
4,089 |
4,000 |
4,069 |
+1.73% |
1,071,700 |
2025/4/11 |
3,801 |
4,016 |
3,780 |
4,000 |
-2.27% |
1,942,400 |
2025/4/10 |
4,173 |
4,173 |
4,049 |
4,093 |
+11.13% |
2,332,200 |
2025/4/9 |
3,810 |
3,820 |
3,634 |
3,683 |
-6.17% |
1,592,200 |
2025/4/8 |
4,000 |
4,038 |
3,890 |
3,925 |
+4.78% |
1,314,700 |
2025/4/7 |
3,783 |
3,849 |
3,685 |
3,746 |
-9.08% |
2,463,500 |
2025/4/4 |
4,026 |
4,165 |
4,026 |
4,120 |
+0.10% |
1,466,300 |
2025/4/3 |
4,102 |
4,165 |
4,050 |
4,116 |
-2.97% |
1,762,100 |
2025/4/2 |
4,167 |
4,294 |
4,127 |
4,242 |
+1.85% |
1,728,100 |
2025/4/1 |
4,316 |
4,316 |
4,165 |
4,165 |
-1.12% |
1,079,800 |
2025/3/31 |
4,374 |
4,389 |
4,212 |
4,212 |
-5.22% |
1,885,300 |
2025/3/28 |
4,483 |
4,504 |
4,412 |
4,444 |
-1.90% |
1,298,100 |
2025/3/27 |
4,461 |
4,530 |
4,448 |
4,530 |
+1.25% |
1,276,700 |
2025/3/26 |
4,414 |
4,497 |
4,403 |
4,474 |
+1.43% |
1,001,800 |
2025/3/25 |
4,416 |
4,473 |
4,398 |
4,411 |
+0.87% |
934,500 |
2025/3/24 |
4,412 |
4,417 |
4,373 |
4,373 |
-0.95% |
1,296,300 |
2025/3/21 |
4,468 |
4,481 |
4,415 |
4,415 |
-1.19% |
1,571,600 |
2025/3/19 |
4,509 |
4,549 |
4,468 |
4,468 |
-0.62% |
865,000 |
2025/3/18 |
4,511 |
4,570 |
4,496 |
4,496 |
+1.17% |
969,400 |
2025/3/17 |
4,517 |
4,542 |
4,425 |
4,444 |
-0.94% |
1,358,700 |
2025/3/14 |
4,455 |
4,517 |
4,455 |
4,486 |
-0.55% |
1,557,000 |
2025/3/13 |
4,583 |
4,596 |
4,511 |
4,511 |
-1.25% |
893,100 |
2025/3/12 |
4,547 |
4,568 |
4,505 |
4,568 |
-0.48% |
1,101,900 |
2025/3/11 |
4,610 |
4,652 |
4,526 |
4,590 |
-2.77% |
1,380,600 |
2025/3/10 |
4,651 |
4,732 |
4,617 |
4,721 |
+1.51% |
1,088,000 |
2025/3/7 |
4,621 |
4,694 |
4,617 |
4,651 |
+1.02% |
1,431,200 |
2025/3/6 |
4,528 |
4,667 |
4,528 |
4,604 |
+2.27% |
1,205,300 |
2025/3/5 |
4,440 |
4,511 |
4,408 |
4,502 |
+0.78% |
904,600 |
2025/3/4 |
4,506 |
4,559 |
4,420 |
4,467 |
-1.24% |
1,106,300 |
2025/3/3 |
4,544 |
4,552 |
4,464 |
4,523 |
+0.36% |
846,000 |
2025/2/28 |
4,599 |
4,610 |
4,485 |
4,507 |
-2.89% |
2,068,800 |
2025/2/27 |
4,618 |
4,694 |
4,599 |
4,641 |
+0.63% |
980,900 |
2025/2/26 |
4,639 |
4,656 |
4,537 |
4,612 |
-0.60% |
1,042,800 |
2025/2/25 |
4,577 |
4,678 |
4,522 |
4,640 |
-0.09% |
1,115,400 |
2025/2/21 |
4,584 |
4,668 |
4,558 |
4,644 |
+1.89% |
1,109,500 |
2025/2/20 |
4,551 |
4,625 |
4,545 |
4,558 |
+0.33% |
1,325,400 |
2025/2/19 |
4,514 |
4,573 |
4,509 |
4,543 |
+0.78% |
825,500 |
2025/2/18 |
4,460 |
4,578 |
4,456 |
4,508 |
+1.01% |
1,110,600 |
2025/2/17 |
4,528 |
4,530 |
4,446 |
4,463 |
-1.15% |
1,080,900 |
2025/2/14 |
4,633 |
4,668 |
4,515 |
4,515 |
-2.50% |
1,366,500 |
2025/2/13 |
4,700 |
4,736 |
4,627 |
4,631 |
-1.03% |
1,600,900 |
2025/2/12 |
5,010 |
5,075 |
4,623 |
4,679 |
-3.92% |
2,834,100 |
2025/2/10 |
4,825 |
4,909 |
4,800 |
4,870 |
+0.00% |
1,383,800 |
2025/2/7 |
4,897 |
4,930 |
4,853 |
4,870 |
-0.67% |
1,049,200 |
2025/2/6 |
4,968 |
4,981 |
4,852 |
4,903 |
-0.91% |
924,700 |
2025/2/5 |
4,999 |
5,067 |
4,937 |
4,948 |
+0.20% |
1,140,500 |
2025/2/4 |
4,952 |
4,976 |
4,899 |
4,938 |
+1.35% |
1,209,800 |
2025/2/3 |
5,078 |
5,100 |
4,870 |
4,872 |
-5.21% |
1,646,300 |
2025/1/31 |
5,150 |
5,194 |
5,112 |
5,140 |
-0.66% |
826,700 |
2025/1/30 |
5,251 |
5,272 |
5,095 |
5,174 |
-0.27% |
875,200 |
2025/1/29 |
5,160 |
5,217 |
5,153 |
5,188 |
-0.21% |
693,900 |
2025/1/28 |
5,087 |
5,277 |
5,080 |
5,199 |
+1.44% |
1,126,100 |
2025/1/27 |
5,177 |
5,246 |
5,108 |
5,125 |
-1.16% |
1,063,900 |
2025/1/24 |
5,100 |
5,218 |
5,099 |
5,185 |
+2.39% |
1,329,100 |
2025/1/23 |
5,106 |
5,153 |
5,058 |
5,064 |
-1.42% |
1,179,400 |
2025/1/22 |
5,155 |
5,222 |
5,080 |
5,137 |
+1.62% |
1,810,900 |
2025/1/21 |
5,055 |
5,085 |
4,965 |
5,055 |
+1.77% |
1,283,400 |
2025/1/20 |
4,898 |
5,010 |
4,878 |
4,967 |
+1.95% |
1,350,200 |
2025/1/17 |
4,714 |
4,890 |
4,714 |
4,872 |
+2.96% |
1,229,000 |
2025/1/16 |
4,680 |
4,768 |
4,667 |
4,732 |
+1.11% |
1,198,100 |
2025/1/15 |
4,714 |
4,756 |
4,662 |
4,680 |
-1.58% |
897,000 |
|