日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,890 |
3,990 |
3,850 |
3,855 |
-1.91% |
27,900 |
2025/7/11 |
3,990 |
4,055 |
3,930 |
3,930 |
-1.75% |
35,000 |
2025/7/10 |
4,080 |
4,150 |
3,940 |
4,000 |
-0.25% |
63,800 |
2025/7/9 |
4,080 |
4,080 |
3,900 |
4,010 |
+0.00% |
35,900 |
2025/7/8 |
3,805 |
4,020 |
3,760 |
4,010 |
+3.48% |
50,000 |
2025/7/7 |
3,820 |
3,980 |
3,815 |
3,875 |
+2.79% |
67,900 |
2025/7/4 |
3,875 |
3,900 |
3,770 |
3,770 |
-1.82% |
34,400 |
2025/7/3 |
3,995 |
3,995 |
3,830 |
3,840 |
-2.78% |
49,700 |
2025/7/2 |
4,100 |
4,105 |
3,920 |
3,950 |
-6.18% |
106,300 |
2025/7/1 |
4,300 |
4,305 |
4,180 |
4,210 |
-3.99% |
75,200 |
2025/6/30 |
4,165 |
4,530 |
4,160 |
4,385 |
+8.27% |
210,400 |
2025/6/27 |
4,165 |
4,325 |
4,025 |
4,050 |
-1.34% |
104,400 |
2025/6/26 |
4,320 |
4,340 |
4,105 |
4,105 |
-1.08% |
92,900 |
2025/6/25 |
4,220 |
4,220 |
4,055 |
4,150 |
-1.66% |
71,800 |
2025/6/24 |
4,080 |
4,315 |
4,020 |
4,220 |
+6.70% |
149,600 |
2025/6/23 |
4,005 |
4,100 |
3,805 |
3,955 |
-1.86% |
155,100 |
2025/6/20 |
4,500 |
4,515 |
3,975 |
4,030 |
+2.28% |
307,200 |
2025/6/19 |
4,010 |
4,140 |
3,785 |
3,940 |
+5.63% |
243,600 |
2025/6/18 |
3,440 |
3,815 |
3,440 |
3,730 |
+8.91% |
89,300 |
2025/6/17 |
3,480 |
3,480 |
3,340 |
3,425 |
+0.29% |
15,800 |
2025/6/16 |
3,395 |
3,480 |
3,370 |
3,415 |
+0.59% |
20,000 |
2025/6/13 |
3,535 |
3,535 |
3,340 |
3,395 |
-2.02% |
22,600 |
2025/6/12 |
3,430 |
3,485 |
3,400 |
3,465 |
+0.14% |
12,000 |
2025/6/11 |
3,495 |
3,520 |
3,390 |
3,460 |
-1.56% |
27,100 |
2025/6/10 |
3,230 |
3,570 |
3,230 |
3,515 |
+8.32% |
59,300 |
2025/6/9 |
3,190 |
3,295 |
3,180 |
3,245 |
+1.09% |
17,600 |
2025/6/6 |
3,255 |
3,270 |
3,205 |
3,210 |
-1.83% |
19,000 |
2025/6/5 |
3,245 |
3,305 |
3,245 |
3,270 |
-0.46% |
11,000 |
2025/6/4 |
3,350 |
3,380 |
3,260 |
3,285 |
-0.76% |
23,200 |
2025/6/3 |
3,270 |
3,525 |
3,250 |
3,310 |
+1.22% |
40,400 |
2025/6/2 |
3,390 |
3,415 |
3,265 |
3,270 |
-3.54% |
16,300 |
2025/5/30 |
3,390 |
3,450 |
3,370 |
3,390 |
+0.00% |
19,100 |
2025/5/29 |
3,470 |
3,470 |
3,380 |
3,390 |
-0.88% |
15,800 |
2025/5/28 |
3,510 |
3,510 |
3,375 |
3,420 |
-2.29% |
31,300 |
2025/5/27 |
3,340 |
3,595 |
3,300 |
3,500 |
+6.87% |
44,900 |
2025/5/26 |
3,175 |
3,300 |
3,140 |
3,275 |
+3.97% |
13,100 |
2025/5/23 |
3,230 |
3,290 |
3,150 |
3,150 |
-2.78% |
13,900 |
2025/5/22 |
3,180 |
3,355 |
3,125 |
3,240 |
+2.21% |
33,700 |
2025/5/21 |
3,195 |
3,280 |
3,170 |
3,170 |
-1.71% |
21,300 |
2025/5/20 |
3,265 |
3,330 |
3,225 |
3,225 |
-1.23% |
15,800 |
2025/5/19 |
3,380 |
3,380 |
3,255 |
3,265 |
-3.26% |
19,200 |
2025/5/16 |
3,110 |
3,375 |
3,105 |
3,375 |
+6.47% |
33,400 |
2025/5/15 |
3,565 |
3,810 |
3,000 |
3,170 |
-11.82% |
96,000 |
2025/5/14 |
3,575 |
3,695 |
3,460 |
3,595 |
+0.98% |
29,900 |
2025/5/13 |
3,700 |
3,720 |
3,535 |
3,560 |
+1.42% |
18,900 |
2025/5/12 |
3,530 |
3,550 |
3,475 |
3,510 |
-0.85% |
14,700 |
2025/5/9 |
3,530 |
3,545 |
3,460 |
3,540 |
-0.14% |
17,500 |
2025/5/8 |
3,660 |
3,705 |
3,545 |
3,545 |
-1.94% |
14,800 |
2025/5/7 |
3,610 |
3,650 |
3,610 |
3,615 |
+0.14% |
5,000 |
2025/5/2 |
3,695 |
3,695 |
3,600 |
3,610 |
-2.30% |
13,100 |
2025/5/1 |
3,775 |
3,780 |
3,670 |
3,695 |
-0.67% |
14,100 |
2025/4/30 |
3,700 |
3,740 |
3,685 |
3,720 |
+0.00% |
11,600 |
2025/4/28 |
3,790 |
3,800 |
3,720 |
3,720 |
-1.06% |
14,000 |
2025/4/25 |
3,720 |
3,800 |
3,720 |
3,760 |
+1.62% |
28,800 |
2025/4/24 |
3,755 |
3,805 |
3,680 |
3,700 |
-0.40% |
20,700 |
2025/4/23 |
3,790 |
3,845 |
3,660 |
3,715 |
-0.93% |
19,700 |
2025/4/22 |
3,775 |
3,780 |
3,700 |
3,750 |
-0.27% |
9,600 |
2025/4/21 |
3,880 |
3,880 |
3,725 |
3,760 |
-1.31% |
13,100 |
2025/4/18 |
3,700 |
3,830 |
3,625 |
3,810 |
+3.81% |
18,300 |
2025/4/17 |
3,420 |
3,670 |
3,420 |
3,670 |
+7.31% |
25,900 |
2025/4/16 |
3,535 |
3,540 |
3,420 |
3,420 |
-2.56% |
12,100 |
2025/4/15 |
3,485 |
3,555 |
3,485 |
3,510 |
+0.72% |
10,400 |
2025/4/14 |
3,575 |
3,625 |
3,485 |
3,485 |
-1.27% |
18,300 |
2025/4/11 |
3,335 |
3,530 |
3,265 |
3,530 |
+2.92% |
17,500 |
2025/4/10 |
3,565 |
3,570 |
3,410 |
3,430 |
+6.69% |
32,400 |
2025/4/9 |
3,365 |
3,395 |
3,110 |
3,215 |
-5.44% |
36,200 |
2025/4/8 |
3,190 |
3,400 |
3,190 |
3,400 |
+17.24% |
45,700 |
2025/4/7 |
2,775 |
3,060 |
2,775 |
2,900 |
-14.58% |
62,200 |
2025/4/4 |
3,520 |
3,560 |
3,235 |
3,395 |
-7.24% |
60,400 |
2025/4/3 |
3,640 |
3,770 |
3,600 |
3,660 |
-4.81% |
35,900 |
2025/4/2 |
4,030 |
4,060 |
3,800 |
3,845 |
-2.90% |
26,600 |
2025/4/1 |
4,110 |
4,110 |
3,955 |
3,960 |
-1.98% |
10,700 |
2025/3/31 |
4,120 |
4,120 |
3,995 |
4,040 |
-4.49% |
19,500 |
2025/3/28 |
4,225 |
4,295 |
4,200 |
4,230 |
-0.59% |
13,100 |
2025/3/27 |
4,175 |
4,255 |
4,135 |
4,255 |
+0.24% |
19,900 |
2025/3/26 |
4,040 |
4,270 |
4,040 |
4,245 |
+5.07% |
26,900 |
2025/3/25 |
4,105 |
4,180 |
4,040 |
4,040 |
-0.25% |
12,500 |
2025/3/24 |
4,050 |
4,085 |
4,035 |
4,050 |
-0.74% |
7,000 |
2025/3/21 |
4,100 |
4,200 |
4,080 |
4,080 |
-1.33% |
17,200 |
2025/3/19 |
4,100 |
4,180 |
4,075 |
4,135 |
+0.49% |
15,400 |
2025/3/18 |
4,145 |
4,180 |
4,100 |
4,115 |
-1.56% |
17,400 |
2025/3/17 |
4,000 |
4,235 |
4,000 |
4,180 |
+6.36% |
37,800 |
2025/3/14 |
3,845 |
3,960 |
3,775 |
3,930 |
+3.69% |
42,500 |
2025/3/13 |
3,945 |
3,950 |
3,790 |
3,790 |
-2.19% |
39,600 |
2025/3/12 |
3,875 |
3,925 |
3,850 |
3,875 |
-0.77% |
29,300 |
2025/3/11 |
3,940 |
3,955 |
3,800 |
3,905 |
-5.90% |
97,600 |
2025/3/10 |
4,365 |
4,365 |
4,140 |
4,150 |
-6.43% |
47,500 |
2025/3/7 |
4,385 |
4,505 |
4,385 |
4,435 |
-0.45% |
11,500 |
2025/3/6 |
4,350 |
4,530 |
4,350 |
4,455 |
+0.79% |
18,900 |
2025/3/5 |
4,450 |
4,495 |
4,355 |
4,420 |
-0.45% |
21,000 |
2025/3/4 |
4,475 |
4,530 |
4,415 |
4,440 |
-2.31% |
26,000 |
2025/3/3 |
4,465 |
4,580 |
4,420 |
4,545 |
+3.18% |
15,700 |
2025/2/28 |
4,560 |
4,600 |
4,365 |
4,405 |
-4.45% |
38,200 |
2025/2/27 |
4,585 |
4,700 |
4,510 |
4,610 |
+1.99% |
19,900 |
2025/2/26 |
4,635 |
4,705 |
4,520 |
4,520 |
-3.42% |
26,500 |
2025/2/25 |
4,620 |
4,740 |
4,620 |
4,680 |
-0.11% |
13,700 |
2025/2/21 |
4,660 |
4,730 |
4,645 |
4,685 |
-0.53% |
15,100 |
2025/2/20 |
4,735 |
4,750 |
4,630 |
4,710 |
-0.53% |
29,300 |
2025/2/19 |
4,920 |
4,920 |
4,680 |
4,735 |
-4.15% |
51,800 |
2025/2/18 |
5,040 |
5,090 |
4,925 |
4,940 |
-3.52% |
34,500 |
2025/2/17 |
4,870 |
5,190 |
4,830 |
5,120 |
+5.13% |
50,700 |
2025/2/14 |
5,250 |
5,340 |
4,620 |
4,870 |
-6.17% |
147,800 |
2025/2/13 |
5,280 |
5,280 |
5,150 |
5,190 |
-1.70% |
28,000 |
2025/2/12 |
5,180 |
5,300 |
5,070 |
5,280 |
+3.12% |
38,000 |
2025/2/10 |
5,050 |
5,170 |
5,010 |
5,120 |
+0.59% |
24,000 |
2025/2/7 |
5,030 |
5,160 |
5,020 |
5,090 |
-0.59% |
22,800 |
2025/2/6 |
5,100 |
5,200 |
5,090 |
5,120 |
+0.59% |
15,800 |
2025/2/5 |
5,120 |
5,160 |
5,070 |
5,090 |
-0.59% |
13,100 |
2025/2/4 |
4,970 |
5,150 |
4,960 |
5,120 |
+3.33% |
30,800 |
2025/2/3 |
4,910 |
4,995 |
4,855 |
4,955 |
-1.29% |
23,500 |
2025/1/31 |
4,955 |
5,060 |
4,915 |
5,020 |
+0.60% |
25,900 |
2025/1/30 |
5,110 |
5,230 |
4,990 |
4,990 |
-2.54% |
35,200 |
2025/1/29 |
5,210 |
5,300 |
5,090 |
5,120 |
-1.54% |
66,400 |
2025/1/28 |
4,815 |
5,320 |
4,745 |
5,200 |
+6.89% |
92,100 |
2025/1/27 |
5,040 |
5,040 |
4,865 |
4,865 |
-3.28% |
29,500 |
2025/1/24 |
4,925 |
5,060 |
4,925 |
5,030 |
+0.70% |
34,000 |
2025/1/23 |
5,000 |
5,000 |
4,850 |
4,995 |
+1.01% |
38,900 |
2025/1/22 |
5,120 |
5,180 |
4,890 |
4,945 |
-0.10% |
51,200 |
2025/1/21 |
4,910 |
4,955 |
4,815 |
4,950 |
+0.92% |
17,700 |
2025/1/20 |
4,850 |
4,930 |
4,800 |
4,905 |
+1.13% |
26,300 |
2025/1/17 |
4,705 |
4,850 |
4,660 |
4,850 |
+1.57% |
39,200 |
2025/1/16 |
4,975 |
4,975 |
4,755 |
4,775 |
-5.45% |
68,400 |
2025/1/15 |
5,070 |
5,120 |
4,965 |
5,050 |
+1.00% |
31,900 |
|