日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,575 |
3,605 |
3,575 |
3,595 |
+0.56% |
37,500 |
2025/7/11 |
3,575 |
3,605 |
3,575 |
3,575 |
+0.42% |
52,500 |
2025/7/10 |
3,565 |
3,580 |
3,530 |
3,560 |
-0.14% |
107,300 |
2025/7/9 |
3,590 |
3,615 |
3,545 |
3,565 |
-0.70% |
96,600 |
2025/7/8 |
3,590 |
3,615 |
3,580 |
3,590 |
+0.28% |
68,900 |
2025/7/7 |
3,515 |
3,595 |
3,515 |
3,580 |
+1.85% |
68,100 |
2025/7/4 |
3,510 |
3,530 |
3,505 |
3,515 |
+0.14% |
28,700 |
2025/7/3 |
3,510 |
3,535 |
3,500 |
3,510 |
-0.43% |
52,100 |
2025/7/2 |
3,515 |
3,545 |
3,510 |
3,525 |
+0.00% |
40,600 |
2025/7/1 |
3,520 |
3,550 |
3,510 |
3,525 |
+0.71% |
86,500 |
2025/6/30 |
3,505 |
3,520 |
3,495 |
3,500 |
+0.14% |
91,600 |
2025/6/27 |
3,430 |
3,505 |
3,410 |
3,495 |
+1.30% |
98,500 |
2025/6/26 |
3,520 |
3,530 |
3,395 |
3,450 |
-1.57% |
119,200 |
2025/6/25 |
3,500 |
3,565 |
3,500 |
3,505 |
-0.14% |
90,300 |
2025/6/24 |
3,505 |
3,525 |
3,485 |
3,510 |
+0.72% |
73,800 |
2025/6/23 |
3,430 |
3,520 |
3,420 |
3,485 |
+0.58% |
119,500 |
2025/6/20 |
3,460 |
3,480 |
3,445 |
3,465 |
+0.73% |
121,700 |
2025/6/19 |
3,440 |
3,470 |
3,440 |
3,440 |
-0.86% |
48,200 |
2025/6/18 |
3,405 |
3,500 |
3,400 |
3,470 |
+1.02% |
55,600 |
2025/6/17 |
3,490 |
3,500 |
3,435 |
3,435 |
-1.01% |
95,800 |
2025/6/16 |
3,430 |
3,495 |
3,430 |
3,470 |
+1.61% |
62,300 |
2025/6/13 |
3,410 |
3,430 |
3,400 |
3,415 |
-0.15% |
55,600 |
2025/6/12 |
3,395 |
3,460 |
3,395 |
3,420 |
+0.59% |
72,700 |
2025/6/11 |
3,360 |
3,425 |
3,360 |
3,400 |
+1.80% |
79,100 |
2025/6/10 |
3,335 |
3,370 |
3,330 |
3,340 |
-0.30% |
36,500 |
2025/6/9 |
3,345 |
3,375 |
3,340 |
3,350 |
+0.00% |
30,800 |
2025/6/6 |
3,340 |
3,370 |
3,340 |
3,350 |
+0.30% |
25,600 |
2025/6/5 |
3,310 |
3,345 |
3,310 |
3,340 |
+0.00% |
39,700 |
2025/6/4 |
3,315 |
3,340 |
3,290 |
3,340 |
+0.60% |
72,300 |
2025/6/3 |
3,350 |
3,350 |
3,315 |
3,320 |
-1.04% |
42,800 |
2025/6/2 |
3,330 |
3,365 |
3,310 |
3,355 |
-0.15% |
54,700 |
2025/5/30 |
3,320 |
3,385 |
3,305 |
3,360 |
+0.45% |
89,000 |
2025/5/29 |
3,355 |
3,370 |
3,325 |
3,345 |
+0.15% |
52,000 |
2025/5/28 |
3,335 |
3,340 |
3,310 |
3,340 |
+0.60% |
57,000 |
2025/5/27 |
3,350 |
3,355 |
3,305 |
3,320 |
-0.90% |
23,700 |
2025/5/26 |
3,350 |
3,380 |
3,340 |
3,350 |
+1.21% |
59,100 |
2025/5/23 |
3,300 |
3,330 |
3,295 |
3,310 |
+0.30% |
51,500 |
2025/5/22 |
3,290 |
3,320 |
3,275 |
3,300 |
+0.30% |
41,200 |
2025/5/21 |
3,275 |
3,300 |
3,260 |
3,290 |
+0.61% |
36,000 |
2025/5/20 |
3,320 |
3,325 |
3,260 |
3,270 |
-1.51% |
45,000 |
2025/5/19 |
3,300 |
3,335 |
3,280 |
3,320 |
+1.22% |
39,100 |
2025/5/16 |
3,270 |
3,300 |
3,255 |
3,280 |
+0.31% |
39,300 |
2025/5/15 |
3,255 |
3,305 |
3,255 |
3,270 |
-0.30% |
38,900 |
2025/5/14 |
3,320 |
3,320 |
3,230 |
3,280 |
+0.31% |
79,100 |
2025/5/13 |
3,280 |
3,290 |
3,245 |
3,270 |
-0.15% |
23,800 |
2025/5/12 |
3,235 |
3,285 |
3,225 |
3,275 |
+1.24% |
59,000 |
2025/5/9 |
3,180 |
3,270 |
3,180 |
3,235 |
+1.57% |
85,000 |
2025/5/8 |
3,190 |
3,190 |
3,130 |
3,185 |
+0.95% |
47,700 |
2025/5/7 |
3,180 |
3,220 |
3,145 |
3,155 |
-0.94% |
73,100 |
2025/5/2 |
3,160 |
3,205 |
3,135 |
3,185 |
+0.63% |
58,600 |
2025/5/1 |
3,155 |
3,220 |
3,150 |
3,165 |
+1.44% |
74,600 |
2025/4/30 |
3,135 |
3,195 |
3,090 |
3,120 |
-0.32% |
91,600 |
2025/4/28 |
3,095 |
3,145 |
3,095 |
3,130 |
+1.29% |
74,600 |
2025/4/25 |
3,110 |
3,125 |
3,070 |
3,090 |
-1.28% |
42,400 |
2025/4/24 |
3,125 |
3,150 |
3,115 |
3,130 |
+0.00% |
34,900 |
2025/4/23 |
3,135 |
3,160 |
3,130 |
3,130 |
+0.64% |
43,100 |
2025/4/22 |
3,110 |
3,110 |
3,075 |
3,110 |
+0.16% |
30,100 |
2025/4/21 |
3,115 |
3,135 |
3,075 |
3,105 |
-0.32% |
47,500 |
2025/4/18 |
3,080 |
3,130 |
3,075 |
3,115 |
+1.80% |
30,900 |
2025/4/17 |
3,045 |
3,075 |
3,040 |
3,060 |
+0.16% |
30,300 |
2025/4/16 |
3,035 |
3,070 |
3,030 |
3,055 |
+0.49% |
30,700 |
2025/4/15 |
3,070 |
3,075 |
3,040 |
3,040 |
-0.33% |
23,900 |
2025/4/14 |
3,070 |
3,090 |
3,045 |
3,050 |
+0.00% |
32,500 |
2025/4/11 |
3,035 |
3,055 |
2,998 |
3,050 |
-0.97% |
45,100 |
2025/4/10 |
3,100 |
3,110 |
3,040 |
3,080 |
+2.67% |
72,300 |
2025/4/9 |
2,981 |
3,020 |
2,960 |
3,000 |
-0.66% |
76,500 |
2025/4/8 |
2,964 |
3,040 |
2,963 |
3,020 |
+3.64% |
90,700 |
2025/4/7 |
2,855 |
2,939 |
2,825 |
2,914 |
-3.67% |
148,500 |
2025/4/4 |
3,070 |
3,070 |
2,994 |
3,025 |
-2.26% |
73,000 |
2025/4/3 |
3,105 |
3,105 |
3,070 |
3,095 |
-1.90% |
65,600 |
2025/4/2 |
3,215 |
3,220 |
3,140 |
3,155 |
-0.32% |
65,000 |
2025/4/1 |
3,190 |
3,190 |
3,155 |
3,165 |
-0.78% |
56,200 |
2025/3/31 |
3,245 |
3,245 |
3,165 |
3,190 |
-2.74% |
78,600 |
2025/3/28 |
3,325 |
3,330 |
3,260 |
3,280 |
-1.65% |
90,400 |
2025/3/27 |
3,275 |
3,335 |
3,260 |
3,335 |
+1.68% |
113,900 |
2025/3/26 |
3,265 |
3,285 |
3,255 |
3,280 |
+0.77% |
56,400 |
2025/3/25 |
3,240 |
3,275 |
3,230 |
3,255 |
+0.00% |
37,200 |
2025/3/24 |
3,280 |
3,285 |
3,220 |
3,255 |
-0.15% |
36,100 |
2025/3/21 |
3,260 |
3,290 |
3,250 |
3,260 |
-0.61% |
42,400 |
2025/3/19 |
3,260 |
3,290 |
3,260 |
3,280 |
+0.31% |
25,600 |
2025/3/18 |
3,260 |
3,280 |
3,255 |
3,270 |
+0.62% |
46,100 |
2025/3/17 |
3,230 |
3,265 |
3,225 |
3,250 |
-0.61% |
38,900 |
2025/3/14 |
3,230 |
3,295 |
3,220 |
3,270 |
-0.76% |
81,600 |
2025/3/13 |
3,340 |
3,385 |
3,295 |
3,295 |
-0.90% |
89,300 |
2025/3/12 |
3,245 |
3,350 |
3,210 |
3,325 |
+3.42% |
151,700 |
2025/3/11 |
3,220 |
3,230 |
3,190 |
3,215 |
-0.77% |
55,500 |
2025/3/10 |
3,190 |
3,240 |
3,190 |
3,240 |
+1.73% |
48,500 |
2025/3/7 |
3,185 |
3,220 |
3,165 |
3,185 |
-1.55% |
44,700 |
2025/3/6 |
3,245 |
3,265 |
3,215 |
3,235 |
+0.31% |
49,800 |
2025/3/5 |
3,245 |
3,245 |
3,210 |
3,225 |
-0.31% |
38,500 |
2025/3/4 |
3,225 |
3,260 |
3,210 |
3,235 |
+0.62% |
66,100 |
2025/3/3 |
3,185 |
3,230 |
3,180 |
3,215 |
+1.90% |
89,200 |
2025/2/28 |
3,150 |
3,175 |
3,140 |
3,155 |
-0.16% |
88,100 |
2025/2/27 |
3,120 |
3,175 |
3,120 |
3,160 |
+2.43% |
64,800 |
2025/2/26 |
3,080 |
3,095 |
3,030 |
3,085 |
+0.49% |
76,800 |
2025/2/25 |
3,080 |
3,090 |
3,025 |
3,070 |
+0.00% |
78,900 |
2025/2/21 |
3,110 |
3,110 |
3,050 |
3,070 |
-1.76% |
64,700 |
2025/2/20 |
3,140 |
3,165 |
3,115 |
3,125 |
-0.95% |
63,400 |
2025/2/19 |
3,155 |
3,185 |
3,145 |
3,155 |
+0.00% |
40,200 |
2025/2/18 |
3,170 |
3,170 |
3,130 |
3,155 |
-0.63% |
49,100 |
2025/2/17 |
3,210 |
3,230 |
3,175 |
3,175 |
-0.94% |
32,000 |
2025/2/14 |
3,230 |
3,255 |
3,195 |
3,205 |
-1.38% |
58,100 |
2025/2/13 |
3,200 |
3,260 |
3,185 |
3,250 |
+1.56% |
68,400 |
2025/2/12 |
3,245 |
3,245 |
3,175 |
3,200 |
-0.47% |
63,100 |
2025/2/10 |
3,240 |
3,255 |
3,205 |
3,215 |
-0.92% |
51,300 |
2025/2/7 |
3,225 |
3,270 |
3,225 |
3,245 |
+0.15% |
67,500 |
2025/2/6 |
3,235 |
3,255 |
3,220 |
3,240 |
+0.78% |
61,300 |
2025/2/5 |
3,155 |
3,240 |
3,155 |
3,215 |
+2.06% |
85,000 |
2025/2/4 |
3,190 |
3,200 |
3,150 |
3,150 |
-0.16% |
83,900 |
2025/2/3 |
3,180 |
3,215 |
3,100 |
3,155 |
-1.87% |
123,800 |
2025/1/31 |
3,205 |
3,225 |
3,185 |
3,215 |
-0.31% |
70,400 |
2025/1/30 |
3,195 |
3,245 |
3,175 |
3,225 |
+0.47% |
72,300 |
2025/1/29 |
3,185 |
3,235 |
3,165 |
3,210 |
+0.47% |
63,700 |
2025/1/28 |
3,220 |
3,225 |
3,190 |
3,195 |
+0.00% |
44,300 |
2025/1/27 |
3,145 |
3,200 |
3,140 |
3,195 |
+1.91% |
51,800 |
2025/1/24 |
3,145 |
3,175 |
3,130 |
3,135 |
+0.16% |
72,200 |
2025/1/23 |
3,125 |
3,140 |
3,105 |
3,130 |
+0.00% |
45,500 |
2025/1/22 |
3,160 |
3,170 |
3,110 |
3,130 |
-0.16% |
88,500 |
2025/1/21 |
3,170 |
3,170 |
3,135 |
3,135 |
+0.00% |
60,700 |
2025/1/20 |
3,170 |
3,180 |
3,135 |
3,135 |
-1.10% |
63,300 |
2025/1/17 |
3,160 |
3,190 |
3,145 |
3,170 |
-0.16% |
56,100 |
2025/1/16 |
3,175 |
3,200 |
3,150 |
3,175 |
+0.79% |
59,600 |
2025/1/15 |
3,140 |
3,170 |
3,140 |
3,150 |
+0.00% |
51,000 |
|