日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
3,586 |
3,610 |
3,572 |
3,581 |
-0.14% |
392,500 |
2025/7/14 |
3,557 |
3,588 |
3,555 |
3,586 |
+0.96% |
449,300 |
2025/7/11 |
3,566 |
3,590 |
3,537 |
3,552 |
+0.17% |
467,400 |
2025/7/10 |
3,579 |
3,580 |
3,528 |
3,546 |
-0.87% |
497,100 |
2025/7/9 |
3,525 |
3,577 |
3,521 |
3,577 |
+1.71% |
614,900 |
2025/7/8 |
3,500 |
3,520 |
3,480 |
3,517 |
+0.11% |
482,900 |
2025/7/7 |
3,530 |
3,531 |
3,505 |
3,513 |
+0.29% |
355,300 |
2025/7/4 |
3,525 |
3,539 |
3,499 |
3,503 |
-0.62% |
350,900 |
2025/7/3 |
3,494 |
3,526 |
3,481 |
3,525 |
+1.18% |
553,200 |
2025/7/2 |
3,458 |
3,494 |
3,448 |
3,484 |
+0.55% |
422,400 |
2025/7/1 |
3,484 |
3,486 |
3,445 |
3,465 |
-0.32% |
703,000 |
2025/6/30 |
3,473 |
3,510 |
3,451 |
3,476 |
+0.96% |
1,069,800 |
2025/6/27 |
3,430 |
3,445 |
3,413 |
3,443 |
+1.65% |
639,500 |
2025/6/26 |
3,347 |
3,393 |
3,341 |
3,387 |
+1.13% |
457,400 |
2025/6/25 |
3,368 |
3,379 |
3,340 |
3,349 |
-0.56% |
354,100 |
2025/6/24 |
3,374 |
3,381 |
3,350 |
3,368 |
+0.51% |
315,400 |
2025/6/23 |
3,341 |
3,360 |
3,306 |
3,351 |
+0.06% |
495,800 |
2025/6/20 |
3,362 |
3,388 |
3,344 |
3,349 |
+0.12% |
855,300 |
2025/6/19 |
3,365 |
3,395 |
3,329 |
3,345 |
+0.15% |
784,900 |
2025/6/18 |
3,331 |
3,346 |
3,328 |
3,340 |
-0.18% |
614,200 |
2025/6/17 |
3,346 |
3,356 |
3,321 |
3,346 |
-0.89% |
544,000 |
2025/6/16 |
3,380 |
3,404 |
3,353 |
3,376 |
+0.09% |
402,200 |
2025/6/13 |
3,429 |
3,432 |
3,370 |
3,373 |
-1.32% |
433,100 |
2025/6/12 |
3,430 |
3,440 |
3,394 |
3,418 |
-0.23% |
481,600 |
2025/6/11 |
3,418 |
3,433 |
3,406 |
3,426 |
+0.62% |
439,300 |
2025/6/10 |
3,387 |
3,431 |
3,378 |
3,405 |
+1.31% |
696,500 |
2025/6/9 |
3,359 |
3,374 |
3,344 |
3,361 |
+0.87% |
388,700 |
2025/6/6 |
3,341 |
3,359 |
3,319 |
3,332 |
-0.18% |
403,900 |
2025/6/5 |
3,331 |
3,380 |
3,329 |
3,338 |
+0.06% |
499,700 |
2025/6/4 |
3,340 |
3,358 |
3,320 |
3,336 |
-0.12% |
600,500 |
2025/6/3 |
3,350 |
3,360 |
3,310 |
3,340 |
-0.45% |
903,000 |
2025/6/2 |
3,403 |
3,409 |
3,350 |
3,355 |
-1.70% |
952,500 |
2025/5/30 |
3,400 |
3,433 |
3,391 |
3,413 |
-0.58% |
957,800 |
2025/5/29 |
3,410 |
3,440 |
3,389 |
3,433 |
+0.47% |
640,400 |
2025/5/28 |
3,430 |
3,450 |
3,415 |
3,417 |
-0.06% |
639,400 |
2025/5/27 |
3,413 |
3,441 |
3,403 |
3,419 |
-0.41% |
680,000 |
2025/5/26 |
3,466 |
3,486 |
3,433 |
3,433 |
-1.80% |
799,100 |
2025/5/23 |
3,516 |
3,528 |
3,491 |
3,496 |
-0.60% |
617,300 |
2025/5/22 |
3,479 |
3,525 |
3,460 |
3,517 |
-0.37% |
925,400 |
2025/5/21 |
3,546 |
3,559 |
3,527 |
3,530 |
-0.56% |
910,400 |
2025/5/20 |
3,647 |
3,661 |
3,550 |
3,550 |
-1.63% |
825,100 |
2025/5/19 |
3,618 |
3,628 |
3,582 |
3,609 |
-0.19% |
640,900 |
2025/5/16 |
3,611 |
3,633 |
3,559 |
3,616 |
+0.58% |
720,000 |
2025/5/15 |
3,540 |
3,629 |
3,525 |
3,595 |
+1.73% |
1,063,900 |
2025/5/14 |
3,586 |
3,629 |
3,534 |
3,534 |
-1.37% |
1,706,000 |
2025/5/13 |
3,703 |
3,724 |
3,561 |
3,583 |
-2.85% |
3,447,500 |
2025/5/12 |
4,327 |
4,347 |
3,647 |
3,688 |
-15.16% |
2,631,800 |
2025/5/9 |
4,343 |
4,391 |
4,326 |
4,347 |
+0.37% |
155,000 |
2025/5/8 |
4,319 |
4,331 |
4,260 |
4,331 |
+0.09% |
201,300 |
2025/5/7 |
4,270 |
4,327 |
4,264 |
4,327 |
+0.60% |
325,300 |
2025/5/2 |
4,309 |
4,355 |
4,283 |
4,301 |
-0.53% |
202,800 |
2025/5/1 |
4,298 |
4,350 |
4,269 |
4,324 |
+0.84% |
331,100 |
2025/4/30 |
4,318 |
4,332 |
4,279 |
4,288 |
-0.65% |
204,000 |
2025/4/28 |
4,293 |
4,368 |
4,293 |
4,316 |
+1.17% |
202,000 |
2025/4/25 |
4,291 |
4,328 |
4,255 |
4,266 |
-0.56% |
305,900 |
2025/4/24 |
4,404 |
4,413 |
4,276 |
4,290 |
-2.59% |
225,200 |
2025/4/23 |
4,397 |
4,433 |
4,387 |
4,404 |
+0.16% |
247,700 |
2025/4/22 |
4,383 |
4,414 |
4,371 |
4,397 |
+0.18% |
144,000 |
2025/4/21 |
4,400 |
4,450 |
4,369 |
4,389 |
-0.25% |
138,500 |
2025/4/18 |
4,343 |
4,410 |
4,315 |
4,400 |
+2.78% |
224,400 |
2025/4/17 |
4,292 |
4,296 |
4,249 |
4,281 |
-0.58% |
142,300 |
2025/4/16 |
4,249 |
4,310 |
4,245 |
4,306 |
+1.53% |
153,600 |
2025/4/15 |
4,221 |
4,257 |
4,214 |
4,241 |
+1.19% |
170,200 |
2025/4/14 |
4,100 |
4,204 |
4,100 |
4,191 |
+3.00% |
242,000 |
2025/4/11 |
4,079 |
4,081 |
3,983 |
4,069 |
-1.62% |
211,800 |
2025/4/10 |
4,110 |
4,136 |
4,060 |
4,136 |
+3.74% |
320,700 |
2025/4/9 |
4,000 |
4,014 |
3,935 |
3,987 |
-1.73% |
299,300 |
2025/4/8 |
4,033 |
4,090 |
4,003 |
4,057 |
+2.37% |
320,700 |
2025/4/7 |
4,061 |
4,085 |
3,938 |
3,963 |
-5.67% |
476,000 |
2025/4/4 |
4,180 |
4,225 |
4,143 |
4,201 |
+0.14% |
332,800 |
2025/4/3 |
4,170 |
4,239 |
4,141 |
4,195 |
-0.26% |
314,700 |
2025/4/2 |
4,311 |
4,331 |
4,206 |
4,206 |
-3.13% |
260,300 |
2025/4/1 |
4,355 |
4,389 |
4,334 |
4,342 |
+0.63% |
174,600 |
2025/3/31 |
4,373 |
4,380 |
4,314 |
4,315 |
-1.57% |
235,500 |
2025/3/28 |
4,377 |
4,398 |
4,342 |
4,384 |
-2.14% |
207,700 |
2025/3/27 |
4,420 |
4,480 |
4,396 |
4,480 |
+0.88% |
289,500 |
2025/3/26 |
4,393 |
4,465 |
4,383 |
4,441 |
+1.62% |
366,900 |
2025/3/25 |
4,385 |
4,393 |
4,335 |
4,370 |
-1.13% |
277,100 |
2025/3/24 |
4,455 |
4,455 |
4,395 |
4,420 |
-0.14% |
233,000 |
2025/3/21 |
4,390 |
4,445 |
4,374 |
4,426 |
+0.77% |
431,000 |
2025/3/19 |
4,450 |
4,490 |
4,390 |
4,392 |
-1.85% |
404,800 |
2025/3/18 |
4,492 |
4,509 |
4,467 |
4,475 |
+0.36% |
276,400 |
2025/3/17 |
4,460 |
4,478 |
4,412 |
4,459 |
-0.82% |
300,400 |
2025/3/14 |
4,409 |
4,515 |
4,375 |
4,496 |
+1.54% |
380,500 |
2025/3/13 |
4,365 |
4,428 |
4,365 |
4,428 |
+0.18% |
241,700 |
2025/3/12 |
4,246 |
4,433 |
4,243 |
4,420 |
+4.10% |
495,000 |
2025/3/11 |
4,236 |
4,300 |
4,161 |
4,246 |
-0.23% |
765,800 |
2025/3/10 |
4,214 |
4,349 |
4,200 |
4,256 |
+1.04% |
2,102,900 |
2025/3/7 |
4,192 |
4,248 |
4,170 |
4,212 |
-0.05% |
543,500 |
2025/3/6 |
4,303 |
4,313 |
4,206 |
4,214 |
-1.95% |
488,800 |
2025/3/5 |
4,261 |
4,344 |
4,250 |
4,298 |
+0.66% |
590,700 |
2025/3/4 |
4,229 |
4,298 |
4,221 |
4,270 |
-0.67% |
1,362,600 |
2025/3/3 |
4,310 |
4,347 |
4,267 |
4,299 |
+0.14% |
1,013,400 |
2025/2/28 |
4,235 |
4,324 |
4,221 |
4,293 |
+1.32% |
501,400 |
2025/2/27 |
4,226 |
4,274 |
4,183 |
4,237 |
-0.33% |
499,100 |
2025/2/26 |
4,262 |
4,290 |
4,224 |
4,251 |
-0.47% |
378,000 |
2025/2/25 |
4,275 |
4,336 |
4,251 |
4,271 |
-1.04% |
332,400 |
2025/2/21 |
4,300 |
4,360 |
4,270 |
4,316 |
-0.90% |
678,200 |
2025/2/20 |
4,410 |
4,415 |
4,326 |
4,355 |
-0.30% |
195,700 |
2025/2/19 |
4,381 |
4,418 |
4,368 |
4,368 |
-0.73% |
164,100 |
2025/2/18 |
4,493 |
4,504 |
4,362 |
4,400 |
-2.03% |
178,900 |
2025/2/17 |
4,493 |
4,568 |
4,484 |
4,491 |
+0.16% |
245,500 |
2025/2/14 |
4,497 |
4,536 |
4,468 |
4,484 |
+1.29% |
284,000 |
2025/2/13 |
4,499 |
4,499 |
4,378 |
4,427 |
+1.54% |
280,400 |
2025/2/12 |
4,421 |
4,421 |
4,303 |
4,360 |
-0.98% |
386,000 |
2025/2/10 |
4,395 |
4,469 |
4,357 |
4,403 |
+1.80% |
310,800 |
2025/2/7 |
4,266 |
4,387 |
4,248 |
4,325 |
+1.38% |
538,600 |
2025/2/6 |
4,489 |
4,718 |
4,106 |
4,266 |
-4.39% |
1,034,000 |
2025/2/5 |
4,456 |
4,475 |
4,420 |
4,462 |
+0.07% |
175,800 |
2025/2/4 |
4,552 |
4,552 |
4,446 |
4,459 |
+0.34% |
214,200 |
2025/2/3 |
4,545 |
4,545 |
4,419 |
4,444 |
-2.97% |
265,300 |
2025/1/31 |
4,581 |
4,632 |
4,565 |
4,580 |
+0.11% |
188,500 |
2025/1/30 |
4,555 |
4,579 |
4,550 |
4,575 |
+0.31% |
104,900 |
2025/1/29 |
4,610 |
4,619 |
4,551 |
4,561 |
+0.13% |
181,600 |
2025/1/28 |
4,545 |
4,577 |
4,530 |
4,555 |
-0.11% |
174,200 |
2025/1/27 |
4,558 |
4,563 |
4,511 |
4,560 |
+0.71% |
133,700 |
2025/1/24 |
4,561 |
4,575 |
4,517 |
4,528 |
+0.33% |
178,800 |
2025/1/23 |
4,485 |
4,521 |
4,480 |
4,513 |
-0.11% |
138,800 |
2025/1/22 |
4,495 |
4,551 |
4,495 |
4,518 |
+0.29% |
167,900 |
2025/1/21 |
4,458 |
4,508 |
4,458 |
4,505 |
+0.81% |
156,500 |
2025/1/20 |
4,511 |
4,515 |
4,457 |
4,469 |
-0.93% |
157,000 |
2025/1/17 |
4,480 |
4,558 |
4,480 |
4,511 |
+0.74% |
130,300 |
2025/1/16 |
4,515 |
4,537 |
4,478 |
4,478 |
-0.82% |
144,200 |
|