| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,023 |
4,045 |
3,995 |
4,011 |
-0.25% |
110,100 |
| 2025/7/11 |
3,972 |
4,039 |
3,972 |
4,021 |
+1.59% |
128,400 |
| 2025/7/10 |
3,950 |
3,961 |
3,923 |
3,958 |
+0.20% |
115,500 |
| 2025/7/9 |
3,942 |
3,970 |
3,930 |
3,950 |
+0.20% |
110,400 |
| 2025/7/8 |
3,896 |
3,942 |
3,864 |
3,942 |
+1.60% |
108,700 |
| 2025/7/7 |
3,881 |
3,903 |
3,862 |
3,880 |
-0.03% |
79,000 |
| 2025/7/4 |
3,901 |
3,906 |
3,880 |
3,881 |
-0.28% |
75,000 |
| 2025/7/3 |
3,935 |
3,946 |
3,864 |
3,892 |
-1.02% |
150,400 |
| 2025/7/2 |
3,955 |
3,997 |
3,930 |
3,932 |
-0.86% |
118,100 |
| 2025/7/1 |
3,950 |
3,975 |
3,949 |
3,966 |
+0.08% |
88,500 |
| 2025/6/30 |
3,914 |
3,965 |
3,912 |
3,963 |
+1.33% |
149,200 |
| 2025/6/27 |
3,923 |
3,937 |
3,890 |
3,911 |
-0.31% |
106,700 |
| 2025/6/26 |
3,916 |
3,932 |
3,898 |
3,923 |
+0.13% |
101,400 |
| 2025/6/25 |
3,977 |
3,993 |
3,918 |
3,918 |
-1.63% |
143,600 |
| 2025/6/24 |
4,006 |
4,022 |
3,958 |
3,983 |
-0.43% |
140,400 |
| 2025/6/23 |
4,000 |
4,020 |
3,968 |
4,000 |
-0.25% |
132,800 |
| 2025/6/20 |
3,964 |
4,059 |
3,952 |
4,010 |
+1.16% |
198,600 |
| 2025/6/19 |
4,041 |
4,074 |
3,943 |
3,964 |
-2.51% |
184,600 |
| 2025/6/18 |
3,994 |
4,095 |
3,987 |
4,066 |
+1.90% |
278,900 |
| 2025/6/17 |
3,945 |
4,030 |
3,945 |
3,990 |
+1.19% |
356,300 |
| 2025/6/16 |
3,830 |
3,993 |
3,796 |
3,943 |
+5.74% |
577,600 |
| 2025/6/13 |
3,710 |
3,738 |
3,696 |
3,729 |
+0.21% |
123,900 |
| 2025/6/12 |
3,736 |
3,749 |
3,707 |
3,721 |
-0.40% |
101,500 |
| 2025/6/11 |
3,747 |
3,768 |
3,726 |
3,736 |
+0.27% |
125,200 |
| 2025/6/10 |
3,675 |
3,745 |
3,670 |
3,726 |
+1.80% |
190,500 |
| 2025/6/9 |
3,653 |
3,681 |
3,642 |
3,660 |
+0.49% |
120,100 |
| 2025/6/6 |
3,651 |
3,668 |
3,642 |
3,642 |
-0.05% |
101,900 |
| 2025/6/5 |
3,684 |
3,709 |
3,633 |
3,644 |
-2.62% |
195,700 |
| 2025/6/4 |
3,765 |
3,775 |
3,733 |
3,742 |
-0.98% |
97,800 |
| 2025/6/3 |
3,776 |
3,789 |
3,755 |
3,779 |
+0.48% |
96,900 |
| 2025/6/2 |
3,747 |
3,789 |
3,744 |
3,761 |
+0.37% |
117,400 |
| 2025/5/30 |
3,672 |
3,747 |
3,668 |
3,747 |
+1.52% |
236,300 |
| 2025/5/29 |
3,676 |
3,697 |
3,668 |
3,691 |
-0.11% |
103,400 |
| 2025/5/28 |
3,671 |
3,699 |
3,666 |
3,695 |
+1.23% |
88,600 |
| 2025/5/27 |
3,647 |
3,653 |
3,634 |
3,650 |
+0.14% |
55,900 |
| 2025/5/26 |
3,669 |
3,674 |
3,635 |
3,645 |
-0.65% |
93,000 |
| 2025/5/23 |
3,690 |
3,690 |
3,658 |
3,669 |
+0.19% |
56,800 |
| 2025/5/22 |
3,670 |
3,693 |
3,655 |
3,662 |
-0.52% |
63,500 |
| 2025/5/21 |
3,740 |
3,748 |
3,680 |
3,681 |
-0.73% |
68,500 |
| 2025/5/20 |
3,763 |
3,770 |
3,700 |
3,708 |
-1.46% |
79,900 |
| 2025/5/19 |
3,685 |
3,768 |
3,682 |
3,763 |
+0.88% |
143,100 |
| 2025/5/16 |
3,700 |
3,730 |
3,656 |
3,730 |
+0.27% |
147,900 |
| 2025/5/15 |
3,727 |
3,752 |
3,705 |
3,720 |
-0.19% |
114,500 |
| 2025/5/14 |
3,770 |
3,777 |
3,711 |
3,727 |
-1.64% |
92,600 |
| 2025/5/13 |
3,809 |
3,825 |
3,786 |
3,789 |
-0.29% |
91,200 |
| 2025/5/12 |
3,784 |
3,807 |
3,770 |
3,800 |
+0.45% |
59,000 |
| 2025/5/9 |
3,803 |
3,806 |
3,780 |
3,783 |
-0.53% |
70,400 |
| 2025/5/8 |
3,785 |
3,805 |
3,756 |
3,803 |
+0.48% |
45,600 |
| 2025/5/7 |
3,732 |
3,805 |
3,730 |
3,785 |
+1.26% |
92,200 |
| 2025/5/2 |
3,737 |
3,757 |
3,710 |
3,738 |
+0.08% |
61,000 |
| 2025/5/1 |
3,754 |
3,754 |
3,711 |
3,735 |
-0.51% |
62,600 |
| 2025/4/30 |
3,756 |
3,771 |
3,739 |
3,754 |
+0.00% |
90,500 |
| 2025/4/28 |
3,731 |
3,756 |
3,731 |
3,754 |
+0.62% |
251,500 |
| 2025/4/25 |
3,810 |
3,831 |
3,724 |
3,731 |
-2.05% |
112,700 |
| 2025/4/24 |
3,795 |
3,829 |
3,780 |
3,809 |
+0.45% |
102,600 |
| 2025/4/23 |
3,775 |
3,804 |
3,771 |
3,792 |
+0.48% |
106,300 |
| 2025/4/22 |
3,720 |
3,775 |
3,701 |
3,774 |
+1.48% |
109,600 |
| 2025/4/21 |
3,701 |
3,720 |
3,683 |
3,719 |
+0.16% |
44,800 |
| 2025/4/18 |
3,713 |
3,728 |
3,699 |
3,713 |
+0.27% |
68,400 |
| 2025/4/17 |
3,691 |
3,712 |
3,691 |
3,703 |
-0.30% |
36,000 |
| 2025/4/16 |
3,688 |
3,714 |
3,688 |
3,714 |
+0.68% |
50,300 |
| 2025/4/15 |
3,715 |
3,721 |
3,687 |
3,689 |
-0.24% |
61,300 |
| 2025/4/14 |
3,703 |
3,717 |
3,685 |
3,698 |
+0.41% |
93,500 |
| 2025/4/11 |
3,638 |
3,683 |
3,622 |
3,683 |
+0.11% |
132,000 |
| 2025/4/10 |
3,679 |
3,686 |
3,601 |
3,679 |
+2.74% |
126,600 |
| 2025/4/9 |
3,575 |
3,604 |
3,511 |
3,581 |
+0.17% |
152,300 |
| 2025/4/8 |
3,575 |
3,592 |
3,524 |
3,575 |
+1.50% |
142,700 |
| 2025/4/7 |
3,500 |
3,574 |
3,429 |
3,522 |
-1.04% |
164,900 |
| 2025/4/4 |
3,559 |
3,587 |
3,534 |
3,559 |
-0.97% |
121,500 |
| 2025/4/3 |
3,528 |
3,595 |
3,513 |
3,594 |
+0.14% |
108,200 |
| 2025/4/2 |
3,675 |
3,675 |
3,589 |
3,589 |
-1.75% |
103,800 |
| 2025/4/1 |
3,660 |
3,689 |
3,653 |
3,653 |
+0.38% |
83,600 |
| 2025/3/31 |
3,685 |
3,685 |
3,630 |
3,639 |
-1.57% |
127,700 |
| 2025/3/28 |
3,695 |
3,729 |
3,685 |
3,697 |
-2.30% |
179,500 |
| 2025/3/27 |
3,752 |
3,784 |
3,740 |
3,784 |
+0.85% |
310,500 |
| 2025/3/26 |
3,748 |
3,763 |
3,733 |
3,752 |
+0.51% |
184,700 |
| 2025/3/25 |
3,729 |
3,742 |
3,707 |
3,733 |
+0.46% |
138,400 |
| 2025/3/24 |
3,723 |
3,730 |
3,696 |
3,716 |
-0.03% |
176,400 |
| 2025/3/21 |
3,722 |
3,742 |
3,716 |
3,717 |
-0.19% |
117,000 |
| 2025/3/19 |
3,729 |
3,748 |
3,724 |
3,724 |
+0.08% |
74,000 |
| 2025/3/18 |
3,720 |
3,732 |
3,718 |
3,721 |
+0.24% |
90,400 |
| 2025/3/17 |
3,690 |
3,717 |
3,690 |
3,712 |
+0.87% |
91,400 |
| 2025/3/14 |
3,671 |
3,702 |
3,648 |
3,680 |
-0.41% |
126,000 |
| 2025/3/13 |
3,690 |
3,726 |
3,683 |
3,695 |
-0.08% |
124,300 |
| 2025/3/12 |
3,719 |
3,724 |
3,685 |
3,698 |
-0.62% |
125,800 |
| 2025/3/11 |
3,711 |
3,729 |
3,698 |
3,721 |
+0.00% |
93,800 |
| 2025/3/10 |
3,740 |
3,740 |
3,705 |
3,721 |
-0.24% |
96,500 |
| 2025/3/7 |
3,727 |
3,746 |
3,704 |
3,730 |
-0.45% |
89,600 |
| 2025/3/6 |
3,723 |
3,750 |
3,721 |
3,747 |
+0.64% |
64,400 |
| 2025/3/5 |
3,735 |
3,752 |
3,719 |
3,723 |
+0.00% |
98,500 |
| 2025/3/4 |
3,734 |
3,752 |
3,716 |
3,723 |
-0.40% |
80,600 |
| 2025/3/3 |
3,744 |
3,760 |
3,733 |
3,738 |
-0.08% |
84,000 |
| 2025/2/28 |
3,696 |
3,763 |
3,680 |
3,741 |
+1.77% |
127,800 |
| 2025/2/27 |
3,640 |
3,676 |
3,635 |
3,676 |
+1.27% |
67,400 |
| 2025/2/26 |
3,645 |
3,653 |
3,617 |
3,630 |
-0.55% |
111,200 |
| 2025/2/25 |
3,648 |
3,650 |
3,625 |
3,650 |
-0.03% |
87,200 |
| 2025/2/21 |
3,670 |
3,685 |
3,639 |
3,651 |
-0.52% |
69,100 |
| 2025/2/20 |
3,700 |
3,705 |
3,646 |
3,670 |
-0.86% |
79,400 |
| 2025/2/19 |
3,730 |
3,771 |
3,697 |
3,702 |
-1.54% |
122,900 |
| 2025/2/18 |
3,735 |
3,771 |
3,731 |
3,760 |
+0.64% |
52,100 |
| 2025/2/17 |
3,775 |
3,784 |
3,735 |
3,736 |
-0.93% |
64,800 |
| 2025/2/14 |
3,781 |
3,793 |
3,760 |
3,771 |
-0.24% |
42,900 |
| 2025/2/13 |
3,750 |
3,792 |
3,748 |
3,780 |
+0.29% |
79,200 |
| 2025/2/12 |
3,780 |
3,787 |
3,738 |
3,769 |
+0.51% |
76,200 |
| 2025/2/10 |
3,800 |
3,829 |
3,734 |
3,750 |
-0.58% |
141,200 |
| 2025/2/7 |
3,734 |
3,773 |
3,705 |
3,772 |
+1.02% |
151,600 |
| 2025/2/6 |
3,730 |
3,739 |
3,712 |
3,734 |
+0.86% |
75,900 |
| 2025/2/5 |
3,745 |
3,755 |
3,686 |
3,702 |
-0.13% |
135,700 |
| 2025/2/4 |
3,734 |
3,740 |
3,703 |
3,707 |
-0.35% |
110,900 |
| 2025/2/3 |
3,721 |
3,730 |
3,691 |
3,720 |
+0.00% |
111,500 |
| 2025/1/31 |
3,732 |
3,734 |
3,701 |
3,720 |
-0.27% |
73,300 |
| 2025/1/30 |
3,700 |
3,738 |
3,700 |
3,730 |
+1.08% |
65,100 |
| 2025/1/29 |
3,698 |
3,708 |
3,678 |
3,690 |
-0.11% |
54,200 |
| 2025/1/28 |
3,703 |
3,717 |
3,686 |
3,694 |
-0.05% |
50,800 |
| 2025/1/27 |
3,697 |
3,702 |
3,676 |
3,696 |
+0.57% |
64,800 |
| 2025/1/24 |
3,656 |
3,696 |
3,654 |
3,675 |
+1.18% |
68,300 |
| 2025/1/23 |
3,615 |
3,641 |
3,605 |
3,632 |
+0.53% |
76,800 |
| 2025/1/22 |
3,600 |
3,623 |
3,597 |
3,613 |
+0.53% |
85,100 |
| 2025/1/21 |
3,541 |
3,599 |
3,541 |
3,594 |
+1.53% |
77,800 |
| 2025/1/20 |
3,568 |
3,571 |
3,539 |
3,540 |
-0.78% |
72,900 |
| 2025/1/17 |
3,558 |
3,579 |
3,550 |
3,568 |
+0.28% |
76,800 |
| 2025/1/16 |
3,619 |
3,622 |
3,546 |
3,558 |
-1.33% |
137,400 |
| 2025/1/15 |
3,645 |
3,654 |
3,605 |
3,606 |
-0.61% |
80,900 |
|
