日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,516 |
3,547 |
3,506 |
3,514 |
-0.40% |
189,800 |
2025/7/11 |
3,471 |
3,544 |
3,471 |
3,528 |
+1.64% |
330,100 |
2025/7/10 |
3,427 |
3,484 |
3,427 |
3,471 |
+1.02% |
319,200 |
2025/7/9 |
3,436 |
3,452 |
3,419 |
3,436 |
+1.51% |
255,400 |
2025/7/8 |
3,360 |
3,418 |
3,360 |
3,385 |
+0.74% |
277,900 |
2025/7/7 |
3,400 |
3,409 |
3,352 |
3,360 |
-0.86% |
282,100 |
2025/7/4 |
3,417 |
3,422 |
3,377 |
3,389 |
-1.05% |
275,700 |
2025/7/3 |
3,407 |
3,444 |
3,381 |
3,425 |
+0.23% |
338,000 |
2025/7/2 |
3,371 |
3,424 |
3,369 |
3,417 |
+0.41% |
271,300 |
2025/7/1 |
3,384 |
3,425 |
3,382 |
3,403 |
-0.50% |
282,600 |
2025/6/30 |
3,471 |
3,486 |
3,419 |
3,420 |
-0.38% |
236,700 |
2025/6/27 |
3,437 |
3,456 |
3,407 |
3,433 |
+0.76% |
359,100 |
2025/6/26 |
3,390 |
3,418 |
3,380 |
3,407 |
+1.13% |
348,600 |
2025/6/25 |
3,333 |
3,379 |
3,331 |
3,369 |
+0.84% |
303,700 |
2025/6/24 |
3,348 |
3,366 |
3,307 |
3,341 |
+0.81% |
258,400 |
2025/6/23 |
3,311 |
3,338 |
3,290 |
3,314 |
-0.39% |
248,600 |
2025/6/20 |
3,311 |
3,351 |
3,311 |
3,327 |
-0.15% |
511,200 |
2025/6/19 |
3,306 |
3,334 |
3,291 |
3,332 |
+0.33% |
234,100 |
2025/6/18 |
3,310 |
3,331 |
3,304 |
3,321 |
+0.64% |
208,900 |
2025/6/17 |
3,245 |
3,309 |
3,223 |
3,300 |
+1.16% |
213,500 |
2025/6/16 |
3,280 |
3,307 |
3,253 |
3,262 |
+0.46% |
196,300 |
2025/6/13 |
3,280 |
3,280 |
3,217 |
3,247 |
-2.20% |
378,300 |
2025/6/12 |
3,331 |
3,372 |
3,284 |
3,320 |
-0.78% |
288,600 |
2025/6/11 |
3,333 |
3,364 |
3,331 |
3,346 |
+0.63% |
189,300 |
2025/6/10 |
3,345 |
3,359 |
3,317 |
3,325 |
-0.12% |
220,200 |
2025/6/9 |
3,331 |
3,335 |
3,300 |
3,329 |
+0.42% |
180,600 |
2025/6/6 |
3,355 |
3,358 |
3,311 |
3,315 |
-0.81% |
189,100 |
2025/6/5 |
3,357 |
3,376 |
3,328 |
3,342 |
-1.76% |
204,700 |
2025/6/4 |
3,430 |
3,439 |
3,380 |
3,402 |
+0.03% |
390,400 |
2025/6/3 |
3,391 |
3,410 |
3,364 |
3,401 |
-0.26% |
171,800 |
2025/6/2 |
3,411 |
3,467 |
3,393 |
3,410 |
-1.64% |
219,400 |
2025/5/30 |
3,434 |
3,474 |
3,420 |
3,467 |
-0.34% |
397,100 |
2025/5/29 |
3,445 |
3,493 |
3,422 |
3,479 |
+1.64% |
204,300 |
2025/5/28 |
3,450 |
3,464 |
3,410 |
3,423 |
+0.44% |
211,500 |
2025/5/27 |
3,385 |
3,416 |
3,365 |
3,408 |
+0.65% |
172,800 |
2025/5/26 |
3,385 |
3,401 |
3,373 |
3,386 |
-0.70% |
314,100 |
2025/5/23 |
3,402 |
3,433 |
3,390 |
3,410 |
+0.26% |
239,400 |
2025/5/22 |
3,414 |
3,436 |
3,375 |
3,401 |
-1.82% |
243,200 |
2025/5/21 |
3,508 |
3,571 |
3,442 |
3,464 |
-0.26% |
359,200 |
2025/5/20 |
3,492 |
3,512 |
3,463 |
3,473 |
-0.46% |
387,100 |
2025/5/19 |
3,406 |
3,508 |
3,406 |
3,489 |
+2.05% |
341,500 |
2025/5/16 |
3,355 |
3,424 |
3,300 |
3,419 |
+1.91% |
433,900 |
2025/5/15 |
3,394 |
3,405 |
3,348 |
3,355 |
-2.44% |
357,300 |
2025/5/14 |
3,551 |
3,551 |
3,405 |
3,439 |
-3.21% |
314,000 |
2025/5/13 |
3,599 |
3,602 |
3,512 |
3,553 |
+0.88% |
429,000 |
2025/5/12 |
3,550 |
3,559 |
3,401 |
3,522 |
-0.59% |
362,400 |
2025/5/9 |
3,505 |
3,572 |
3,505 |
3,543 |
+1.00% |
246,300 |
2025/5/8 |
3,480 |
3,509 |
3,450 |
3,508 |
+0.34% |
288,000 |
2025/5/7 |
3,512 |
3,537 |
3,484 |
3,496 |
-0.85% |
352,200 |
2025/5/2 |
3,522 |
3,537 |
3,495 |
3,526 |
+0.09% |
298,200 |
2025/5/1 |
3,523 |
3,534 |
3,499 |
3,523 |
-0.59% |
171,900 |
2025/4/30 |
3,557 |
3,576 |
3,511 |
3,544 |
+0.45% |
255,900 |
2025/4/28 |
3,544 |
3,579 |
3,526 |
3,528 |
+0.06% |
227,600 |
2025/4/25 |
3,500 |
3,526 |
3,473 |
3,526 |
+1.03% |
192,300 |
2025/4/24 |
3,500 |
3,534 |
3,485 |
3,490 |
-0.29% |
215,800 |
2025/4/23 |
3,539 |
3,562 |
3,495 |
3,500 |
+2.25% |
332,400 |
2025/4/22 |
3,427 |
3,441 |
3,394 |
3,423 |
-0.12% |
171,800 |
2025/4/21 |
3,460 |
3,462 |
3,393 |
3,427 |
-1.58% |
121,600 |
2025/4/18 |
3,447 |
3,491 |
3,435 |
3,482 |
+2.17% |
126,700 |
2025/4/17 |
3,400 |
3,421 |
3,365 |
3,408 |
-0.26% |
162,400 |
2025/4/16 |
3,406 |
3,450 |
3,390 |
3,417 |
-0.38% |
196,600 |
2025/4/15 |
3,366 |
3,443 |
3,359 |
3,430 |
+3.22% |
270,900 |
2025/4/14 |
3,320 |
3,358 |
3,270 |
3,323 |
+1.59% |
212,400 |
2025/4/11 |
3,259 |
3,275 |
3,207 |
3,271 |
-5.60% |
381,700 |
2025/4/10 |
3,513 |
3,513 |
3,442 |
3,465 |
+6.71% |
276,800 |
2025/4/9 |
3,239 |
3,282 |
3,192 |
3,247 |
-0.92% |
313,600 |
2025/4/8 |
3,235 |
3,356 |
3,234 |
3,277 |
+3.57% |
243,700 |
2025/4/7 |
3,090 |
3,273 |
3,068 |
3,164 |
-7.62% |
336,100 |
2025/4/4 |
3,466 |
3,520 |
3,351 |
3,425 |
-2.75% |
350,100 |
2025/4/3 |
3,486 |
3,550 |
3,485 |
3,522 |
-2.76% |
344,900 |
2025/4/2 |
3,609 |
3,624 |
3,568 |
3,622 |
+0.95% |
205,900 |
2025/4/1 |
3,610 |
3,626 |
3,580 |
3,588 |
+0.17% |
204,300 |
2025/3/31 |
3,570 |
3,622 |
3,535 |
3,582 |
-3.06% |
325,900 |
2025/3/28 |
3,761 |
3,768 |
3,678 |
3,695 |
-3.45% |
265,800 |
2025/3/27 |
3,798 |
3,827 |
3,761 |
3,827 |
-0.34% |
311,000 |
2025/3/26 |
3,815 |
3,850 |
3,797 |
3,840 |
+1.03% |
196,000 |
2025/3/25 |
3,792 |
3,817 |
3,774 |
3,801 |
+0.77% |
128,300 |
2025/3/24 |
3,809 |
3,810 |
3,751 |
3,772 |
-1.51% |
145,700 |
2025/3/21 |
3,800 |
3,844 |
3,779 |
3,830 |
+0.24% |
216,500 |
2025/3/19 |
3,791 |
3,861 |
3,791 |
3,821 |
+0.53% |
129,000 |
2025/3/18 |
3,812 |
3,837 |
3,801 |
3,801 |
+0.48% |
198,600 |
2025/3/17 |
3,734 |
3,799 |
3,734 |
3,783 |
+1.56% |
158,600 |
2025/3/14 |
3,708 |
3,736 |
3,688 |
3,725 |
+0.11% |
238,400 |
2025/3/13 |
3,705 |
3,738 |
3,705 |
3,721 |
-1.30% |
260,000 |
2025/3/12 |
3,727 |
3,807 |
3,718 |
3,770 |
+2.06% |
352,200 |
2025/3/11 |
3,650 |
3,725 |
3,647 |
3,694 |
+0.19% |
377,500 |
2025/3/10 |
3,652 |
3,710 |
3,639 |
3,687 |
+0.55% |
231,100 |
2025/3/7 |
3,647 |
3,677 |
3,628 |
3,667 |
-0.87% |
216,600 |
2025/3/6 |
3,682 |
3,705 |
3,653 |
3,699 |
+1.45% |
230,400 |
2025/3/5 |
3,643 |
3,663 |
3,613 |
3,646 |
+0.41% |
245,000 |
2025/3/4 |
3,681 |
3,685 |
3,600 |
3,631 |
-1.33% |
275,800 |
2025/3/3 |
3,651 |
3,685 |
3,636 |
3,680 |
+0.82% |
348,900 |
2025/2/28 |
3,699 |
3,708 |
3,623 |
3,650 |
-1.59% |
406,800 |
2025/2/27 |
3,700 |
3,728 |
3,666 |
3,709 |
+0.43% |
236,300 |
2025/2/26 |
3,697 |
3,705 |
3,676 |
3,693 |
-0.19% |
335,900 |
2025/2/25 |
3,650 |
3,720 |
3,649 |
3,700 |
+0.63% |
251,300 |
2025/2/21 |
3,650 |
3,677 |
3,644 |
3,677 |
+0.74% |
179,900 |
2025/2/20 |
3,650 |
3,659 |
3,640 |
3,650 |
-0.71% |
272,900 |
2025/2/19 |
3,650 |
3,688 |
3,644 |
3,676 |
+0.60% |
262,000 |
2025/2/18 |
3,660 |
3,674 |
3,638 |
3,654 |
+0.50% |
227,300 |
2025/2/17 |
3,677 |
3,680 |
3,636 |
3,636 |
-1.73% |
211,200 |
2025/2/14 |
3,700 |
3,716 |
3,695 |
3,700 |
-0.27% |
159,800 |
2025/2/13 |
3,706 |
3,734 |
3,691 |
3,710 |
+1.34% |
188,100 |
2025/2/12 |
3,643 |
3,666 |
3,591 |
3,661 |
+0.22% |
310,800 |
2025/2/10 |
3,625 |
3,653 |
3,619 |
3,653 |
+0.47% |
284,800 |
2025/2/7 |
3,675 |
3,675 |
3,616 |
3,636 |
-1.49% |
234,900 |
2025/2/6 |
3,725 |
3,726 |
3,664 |
3,691 |
-1.47% |
268,300 |
2025/2/5 |
3,724 |
3,793 |
3,697 |
3,746 |
+1.85% |
696,800 |
2025/2/4 |
3,603 |
3,719 |
3,594 |
3,678 |
+2.71% |
602,800 |
2025/2/3 |
3,660 |
3,685 |
3,545 |
3,581 |
-3.87% |
361,100 |
2025/1/31 |
3,708 |
3,738 |
3,706 |
3,725 |
-0.19% |
221,100 |
2025/1/30 |
3,715 |
3,742 |
3,712 |
3,732 |
+0.05% |
266,600 |
2025/1/29 |
3,708 |
3,739 |
3,689 |
3,730 |
+0.27% |
252,400 |
2025/1/28 |
3,715 |
3,743 |
3,679 |
3,720 |
-0.37% |
205,300 |
2025/1/27 |
3,750 |
3,778 |
3,721 |
3,734 |
+0.19% |
157,000 |
2025/1/24 |
3,756 |
3,785 |
3,717 |
3,727 |
-0.77% |
261,400 |
2025/1/23 |
3,735 |
3,777 |
3,725 |
3,756 |
-0.05% |
192,200 |
2025/1/22 |
3,742 |
3,783 |
3,742 |
3,758 |
+0.43% |
158,200 |
2025/1/21 |
3,767 |
3,781 |
3,721 |
3,742 |
+0.56% |
123,800 |
2025/1/20 |
3,718 |
3,763 |
3,714 |
3,721 |
+0.00% |
173,900 |
2025/1/17 |
3,700 |
3,743 |
3,684 |
3,721 |
+0.57% |
272,400 |
2025/1/16 |
3,723 |
3,795 |
3,690 |
3,700 |
+0.00% |
195,700 |
2025/1/15 |
3,720 |
3,735 |
3,693 |
3,700 |
+0.05% |
187,500 |
|