日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,776 |
3,784 |
3,721 |
3,748 |
-1.88% |
2,394,300 |
2025/7/11 |
3,804 |
3,858 |
3,798 |
3,820 |
+2.30% |
3,873,000 |
2025/7/10 |
3,774 |
3,782 |
3,734 |
3,734 |
-1.74% |
4,602,100 |
2025/7/9 |
3,763 |
3,805 |
3,747 |
3,800 |
+1.41% |
4,019,300 |
2025/7/8 |
3,754 |
3,791 |
3,747 |
3,747 |
-0.50% |
5,245,900 |
2025/7/7 |
3,800 |
3,814 |
3,764 |
3,766 |
-3.41% |
3,992,700 |
2025/7/4 |
3,904 |
3,933 |
3,862 |
3,899 |
+0.18% |
2,475,300 |
2025/7/3 |
3,861 |
3,911 |
3,849 |
3,892 |
+0.96% |
4,803,800 |
2025/7/2 |
3,870 |
3,897 |
3,826 |
3,855 |
-0.95% |
3,564,200 |
2025/7/1 |
3,985 |
4,008 |
3,862 |
3,892 |
-1.22% |
3,372,100 |
2025/6/30 |
3,963 |
3,995 |
3,907 |
3,940 |
+0.69% |
3,661,700 |
2025/6/27 |
3,915 |
4,009 |
3,895 |
3,913 |
+1.74% |
5,994,700 |
2025/6/26 |
3,769 |
3,918 |
3,763 |
3,846 |
+2.04% |
3,500,500 |
2025/6/25 |
3,801 |
3,823 |
3,747 |
3,769 |
+0.61% |
2,338,200 |
2025/6/24 |
3,747 |
3,786 |
3,709 |
3,746 |
+0.92% |
2,379,800 |
2025/6/23 |
3,681 |
3,712 |
3,650 |
3,712 |
-0.03% |
1,780,300 |
2025/6/20 |
3,763 |
3,770 |
3,713 |
3,713 |
-0.75% |
2,924,700 |
2025/6/19 |
3,840 |
3,847 |
3,741 |
3,741 |
-2.53% |
2,527,800 |
2025/6/18 |
3,803 |
3,846 |
3,772 |
3,838 |
-0.13% |
3,012,200 |
2025/6/17 |
3,861 |
3,895 |
3,840 |
3,843 |
-0.18% |
2,301,100 |
2025/6/16 |
3,890 |
3,896 |
3,822 |
3,850 |
+0.76% |
2,585,700 |
2025/6/13 |
3,871 |
3,880 |
3,776 |
3,821 |
+0.29% |
7,419,600 |
2025/6/12 |
3,836 |
3,860 |
3,769 |
3,810 |
-0.60% |
2,870,600 |
2025/6/11 |
3,823 |
3,855 |
3,804 |
3,833 |
+0.60% |
2,042,200 |
2025/6/10 |
3,810 |
3,863 |
3,805 |
3,810 |
+1.22% |
3,402,300 |
2025/6/9 |
3,742 |
3,831 |
3,724 |
3,764 |
+1.05% |
2,745,300 |
2025/6/6 |
3,681 |
3,737 |
3,670 |
3,725 |
-0.08% |
2,388,400 |
2025/6/5 |
3,780 |
3,802 |
3,717 |
3,728 |
-1.66% |
2,740,300 |
2025/6/4 |
3,809 |
3,844 |
3,781 |
3,791 |
+0.00% |
2,236,900 |
2025/6/3 |
3,802 |
3,835 |
3,791 |
3,791 |
-0.08% |
2,423,100 |
2025/6/2 |
3,846 |
3,850 |
3,786 |
3,794 |
-1.91% |
3,245,100 |
2025/5/30 |
3,900 |
3,936 |
3,868 |
3,868 |
-3.13% |
7,000,300 |
2025/5/29 |
3,950 |
4,021 |
3,930 |
3,993 |
+2.60% |
3,636,900 |
2025/5/28 |
3,945 |
3,968 |
3,876 |
3,892 |
-1.42% |
3,162,100 |
2025/5/27 |
3,917 |
3,950 |
3,885 |
3,948 |
+0.46% |
2,087,900 |
2025/5/26 |
3,900 |
3,930 |
3,886 |
3,930 |
+0.61% |
1,626,000 |
2025/5/23 |
3,943 |
3,959 |
3,900 |
3,906 |
+0.03% |
2,872,700 |
2025/5/22 |
3,864 |
3,910 |
3,857 |
3,905 |
-0.74% |
2,753,900 |
2025/5/21 |
3,999 |
4,021 |
3,918 |
3,934 |
+1.08% |
4,196,000 |
2025/5/20 |
3,886 |
3,975 |
3,870 |
3,892 |
+2.58% |
4,533,700 |
2025/5/19 |
3,890 |
3,891 |
3,785 |
3,794 |
-3.12% |
2,754,800 |
2025/5/16 |
3,958 |
3,976 |
3,880 |
3,916 |
-0.81% |
2,459,600 |
2025/5/15 |
3,900 |
3,993 |
3,878 |
3,948 |
+0.33% |
4,189,100 |
2025/5/14 |
3,950 |
3,959 |
3,841 |
3,935 |
-1.28% |
3,882,700 |
2025/5/13 |
3,990 |
4,038 |
3,963 |
3,986 |
+5.45% |
6,266,400 |
2025/5/12 |
3,748 |
3,838 |
3,726 |
3,780 |
+1.86% |
4,294,900 |
2025/5/9 |
3,691 |
3,727 |
3,659 |
3,711 |
+2.49% |
6,663,900 |
2025/5/8 |
3,615 |
3,645 |
3,588 |
3,621 |
-0.85% |
3,699,600 |
2025/5/7 |
3,711 |
3,732 |
3,647 |
3,652 |
-1.83% |
4,311,400 |
2025/5/2 |
3,720 |
3,740 |
3,690 |
3,720 |
+1.47% |
3,558,100 |
2025/5/1 |
3,665 |
3,681 |
3,611 |
3,666 |
+0.33% |
3,791,400 |
2025/4/30 |
3,697 |
3,699 |
3,602 |
3,654 |
-1.40% |
5,901,800 |
2025/4/28 |
3,778 |
3,806 |
3,672 |
3,706 |
-0.38% |
3,743,300 |
2025/4/25 |
3,612 |
3,727 |
3,581 |
3,720 |
+5.03% |
4,812,700 |
2025/4/24 |
3,658 |
3,677 |
3,539 |
3,542 |
+1.29% |
7,290,800 |
2025/4/23 |
3,531 |
3,535 |
3,454 |
3,497 |
+2.55% |
4,631,300 |
2025/4/22 |
3,398 |
3,438 |
3,391 |
3,410 |
+0.59% |
2,738,600 |
2025/4/21 |
3,432 |
3,436 |
3,373 |
3,390 |
-1.60% |
3,207,500 |
2025/4/18 |
3,431 |
3,463 |
3,411 |
3,445 |
-0.55% |
2,005,900 |
2025/4/17 |
3,360 |
3,464 |
3,357 |
3,464 |
+3.10% |
3,361,600 |
2025/4/16 |
3,479 |
3,523 |
3,327 |
3,360 |
-2.41% |
4,355,600 |
2025/4/15 |
3,427 |
3,463 |
3,404 |
3,443 |
+1.26% |
2,759,200 |
2025/4/14 |
3,390 |
3,444 |
3,342 |
3,400 |
+0.35% |
4,945,700 |
2025/4/11 |
3,220 |
3,413 |
3,192 |
3,388 |
-3.20% |
6,814,600 |
2025/4/10 |
3,744 |
3,756 |
3,460 |
3,500 |
+12.40% |
10,045,800 |
2025/4/9 |
3,173 |
3,183 |
3,038 |
3,114 |
-5.64% |
7,991,500 |
2025/4/8 |
3,340 |
3,443 |
3,280 |
3,300 |
+4.70% |
7,793,500 |
2025/4/7 |
3,204 |
3,259 |
3,109 |
3,152 |
-11.96% |
9,062,500 |
2025/4/4 |
3,685 |
3,695 |
3,537 |
3,580 |
-6.65% |
7,866,200 |
2025/4/3 |
3,800 |
3,875 |
3,785 |
3,835 |
-5.73% |
5,940,400 |
2025/4/2 |
4,091 |
4,100 |
4,022 |
4,068 |
-0.51% |
3,372,300 |
2025/4/1 |
4,090 |
4,134 |
4,072 |
4,089 |
+0.71% |
4,042,200 |
2025/3/31 |
4,167 |
4,175 |
4,044 |
4,060 |
-5.73% |
5,801,500 |
2025/3/28 |
4,354 |
4,371 |
4,272 |
4,307 |
-2.75% |
3,729,400 |
2025/3/27 |
4,396 |
4,452 |
4,385 |
4,429 |
+0.73% |
3,943,500 |
2025/3/26 |
4,404 |
4,436 |
4,374 |
4,397 |
+0.83% |
3,271,600 |
2025/3/25 |
4,408 |
4,422 |
4,351 |
4,361 |
+0.93% |
2,311,700 |
2025/3/24 |
4,393 |
4,396 |
4,298 |
4,321 |
-1.30% |
2,478,500 |
2025/3/21 |
4,375 |
4,462 |
4,365 |
4,378 |
-0.82% |
3,668,500 |
2025/3/19 |
4,409 |
4,460 |
4,399 |
4,414 |
+0.20% |
2,724,600 |
2025/3/18 |
4,410 |
4,481 |
4,390 |
4,405 |
+1.57% |
3,090,700 |
2025/3/17 |
4,382 |
4,427 |
4,331 |
4,337 |
+0.32% |
2,186,500 |
2025/3/14 |
4,217 |
4,355 |
4,206 |
4,323 |
+1.96% |
8,521,300 |
2025/3/13 |
4,364 |
4,369 |
4,224 |
4,240 |
-1.69% |
3,614,000 |
2025/3/12 |
4,273 |
4,331 |
4,262 |
4,313 |
+0.77% |
2,570,700 |
2025/3/11 |
4,431 |
4,448 |
4,226 |
4,280 |
-1.86% |
4,761,800 |
2025/3/10 |
4,253 |
4,387 |
4,248 |
4,361 |
+2.64% |
3,200,400 |
2025/3/7 |
4,186 |
4,259 |
4,178 |
4,249 |
-1.78% |
3,931,500 |
2025/3/6 |
4,345 |
4,371 |
4,309 |
4,326 |
+0.91% |
2,489,600 |
2025/3/5 |
4,253 |
4,300 |
4,211 |
4,287 |
-0.42% |
3,402,100 |
2025/3/4 |
4,309 |
4,318 |
4,219 |
4,305 |
-1.26% |
3,189,300 |
2025/3/3 |
4,370 |
4,395 |
4,313 |
4,360 |
+1.18% |
2,389,500 |
2025/2/28 |
4,409 |
4,426 |
4,270 |
4,309 |
-3.54% |
3,970,400 |
2025/2/27 |
4,505 |
4,534 |
4,457 |
4,467 |
-0.36% |
2,013,800 |
2025/2/26 |
4,532 |
4,538 |
4,423 |
4,483 |
-1.23% |
2,793,100 |
2025/2/25 |
4,412 |
4,583 |
4,395 |
4,539 |
+1.61% |
4,344,800 |
2025/2/21 |
4,445 |
4,486 |
4,393 |
4,467 |
+0.97% |
2,111,000 |
2025/2/20 |
4,411 |
4,444 |
4,367 |
4,424 |
-0.54% |
2,705,100 |
2025/2/19 |
4,419 |
4,490 |
4,381 |
4,448 |
-0.11% |
3,092,800 |
2025/2/18 |
4,411 |
4,478 |
4,395 |
4,453 |
+0.54% |
1,642,400 |
2025/2/17 |
4,440 |
4,504 |
4,429 |
4,429 |
+0.23% |
2,428,400 |
2025/2/14 |
4,465 |
4,510 |
4,393 |
4,419 |
-2.56% |
3,737,100 |
2025/2/13 |
4,564 |
4,578 |
4,505 |
4,535 |
+0.24% |
3,101,600 |
2025/2/12 |
4,570 |
4,597 |
4,480 |
4,524 |
+0.24% |
3,405,000 |
2025/2/10 |
4,455 |
4,529 |
4,423 |
4,513 |
+1.08% |
2,215,600 |
2025/2/7 |
4,460 |
4,524 |
4,440 |
4,465 |
+1.71% |
2,644,500 |
2025/2/6 |
4,410 |
4,443 |
4,346 |
4,390 |
+0.23% |
2,161,100 |
2025/2/5 |
4,434 |
4,470 |
4,348 |
4,380 |
-0.84% |
3,144,600 |
2025/2/4 |
4,460 |
4,484 |
4,372 |
4,417 |
+1.52% |
3,533,600 |
2025/2/3 |
4,519 |
4,548 |
4,334 |
4,351 |
-6.61% |
5,565,200 |
2025/1/31 |
4,660 |
4,685 |
4,628 |
4,659 |
+0.41% |
2,667,000 |
2025/1/30 |
4,702 |
4,723 |
4,618 |
4,640 |
-2.30% |
3,580,300 |
2025/1/29 |
4,742 |
4,808 |
4,690 |
4,749 |
+1.15% |
4,802,600 |
2025/1/28 |
4,762 |
4,839 |
4,614 |
4,695 |
+0.06% |
6,350,700 |
2025/1/27 |
4,800 |
4,847 |
4,647 |
4,692 |
-1.49% |
6,634,900 |
2025/1/24 |
4,750 |
4,800 |
4,706 |
4,763 |
+1.56% |
5,564,100 |
2025/1/23 |
4,724 |
4,725 |
4,654 |
4,690 |
+0.06% |
3,423,900 |
2025/1/22 |
4,668 |
4,715 |
4,628 |
4,687 |
+0.80% |
4,620,100 |
2025/1/21 |
4,702 |
4,711 |
4,617 |
4,650 |
-0.47% |
4,078,500 |
2025/1/20 |
4,490 |
4,700 |
4,471 |
4,672 |
+3.98% |
5,614,300 |
2025/1/17 |
4,435 |
4,497 |
4,401 |
4,493 |
+1.33% |
4,531,400 |
2025/1/16 |
4,427 |
4,530 |
4,420 |
4,434 |
+1.28% |
6,849,100 |
2025/1/15 |
4,247 |
4,416 |
4,230 |
4,378 |
+5.67% |
7,459,700 |
|