日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,800 |
3,835 |
3,795 |
3,810 |
+0.40% |
45,200 |
2025/7/11 |
3,810 |
3,845 |
3,790 |
3,795 |
+0.00% |
33,000 |
2025/7/10 |
3,820 |
3,860 |
3,780 |
3,795 |
-1.56% |
79,300 |
2025/7/9 |
3,885 |
3,895 |
3,840 |
3,855 |
-0.39% |
47,200 |
2025/7/8 |
3,925 |
3,925 |
3,860 |
3,870 |
-1.65% |
57,900 |
2025/7/7 |
3,985 |
4,000 |
3,935 |
3,935 |
-1.13% |
48,800 |
2025/7/4 |
4,085 |
4,095 |
3,975 |
3,980 |
-1.49% |
64,300 |
2025/7/3 |
4,020 |
4,060 |
4,010 |
4,040 |
+0.12% |
45,800 |
2025/7/2 |
4,025 |
4,085 |
3,985 |
4,035 |
+0.25% |
73,900 |
2025/7/1 |
4,025 |
4,050 |
3,955 |
4,025 |
+0.00% |
83,100 |
2025/6/30 |
4,070 |
4,135 |
4,015 |
4,025 |
-1.11% |
96,700 |
2025/6/27 |
4,095 |
4,130 |
4,070 |
4,070 |
-0.49% |
107,400 |
2025/6/26 |
4,055 |
4,145 |
4,000 |
4,090 |
+0.99% |
126,600 |
2025/6/25 |
4,095 |
4,115 |
4,020 |
4,050 |
-1.10% |
116,800 |
2025/6/24 |
4,180 |
4,300 |
4,075 |
4,095 |
-1.92% |
235,900 |
2025/6/23 |
3,710 |
4,210 |
3,710 |
4,175 |
+14.07% |
369,900 |
2025/6/20 |
3,710 |
3,710 |
3,660 |
3,660 |
-1.35% |
75,500 |
2025/6/19 |
3,750 |
3,750 |
3,685 |
3,710 |
-0.93% |
39,600 |
2025/6/18 |
3,735 |
3,765 |
3,730 |
3,745 |
+0.27% |
36,800 |
2025/6/17 |
3,770 |
3,780 |
3,735 |
3,735 |
-1.19% |
32,800 |
2025/6/16 |
3,840 |
3,840 |
3,780 |
3,780 |
-0.66% |
36,900 |
2025/6/13 |
3,850 |
3,855 |
3,800 |
3,805 |
-2.06% |
63,000 |
2025/6/12 |
3,915 |
3,915 |
3,840 |
3,885 |
-0.77% |
50,700 |
2025/6/11 |
3,890 |
3,915 |
3,860 |
3,915 |
+0.64% |
59,900 |
2025/6/10 |
3,900 |
3,960 |
3,885 |
3,890 |
-0.51% |
74,700 |
2025/6/9 |
3,910 |
3,965 |
3,900 |
3,910 |
+0.00% |
72,400 |
2025/6/6 |
3,755 |
3,930 |
3,755 |
3,910 |
+4.55% |
123,900 |
2025/6/5 |
3,740 |
3,770 |
3,730 |
3,740 |
-0.40% |
51,200 |
2025/6/4 |
3,760 |
3,780 |
3,745 |
3,755 |
-0.13% |
40,700 |
2025/6/3 |
3,770 |
3,770 |
3,725 |
3,760 |
-0.27% |
49,300 |
2025/6/2 |
3,815 |
3,820 |
3,735 |
3,770 |
-1.69% |
66,300 |
2025/5/30 |
3,860 |
3,870 |
3,825 |
3,835 |
-1.03% |
116,500 |
2025/5/29 |
3,890 |
3,895 |
3,860 |
3,875 |
+0.00% |
68,100 |
2025/5/28 |
3,925 |
3,930 |
3,860 |
3,875 |
-0.90% |
71,600 |
2025/5/27 |
3,925 |
3,935 |
3,900 |
3,910 |
-0.26% |
20,200 |
2025/5/26 |
3,940 |
3,960 |
3,900 |
3,920 |
+0.00% |
31,900 |
2025/5/23 |
3,945 |
3,980 |
3,920 |
3,920 |
-0.13% |
42,000 |
2025/5/22 |
3,955 |
3,960 |
3,900 |
3,925 |
-0.88% |
59,300 |
2025/5/21 |
4,005 |
4,020 |
3,955 |
3,960 |
-0.88% |
66,500 |
2025/5/20 |
4,020 |
4,035 |
3,955 |
3,995 |
-0.99% |
51,600 |
2025/5/19 |
4,010 |
4,055 |
3,975 |
4,035 |
+0.62% |
47,400 |
2025/5/16 |
4,010 |
4,030 |
3,975 |
4,010 |
+0.88% |
34,200 |
2025/5/15 |
4,025 |
4,040 |
3,965 |
3,975 |
-1.61% |
65,400 |
2025/5/14 |
4,140 |
4,140 |
4,035 |
4,040 |
-2.88% |
49,700 |
2025/5/13 |
4,170 |
4,190 |
4,115 |
4,160 |
-0.12% |
54,700 |
2025/5/12 |
4,130 |
4,165 |
4,095 |
4,165 |
+1.09% |
40,000 |
2025/5/9 |
4,085 |
4,170 |
4,075 |
4,120 |
+0.73% |
48,800 |
2025/5/8 |
4,090 |
4,095 |
4,025 |
4,090 |
+0.25% |
48,500 |
2025/5/7 |
4,090 |
4,090 |
4,050 |
4,080 |
+0.49% |
71,300 |
2025/5/2 |
4,065 |
4,080 |
4,030 |
4,060 |
+0.12% |
50,400 |
2025/5/1 |
4,060 |
4,080 |
4,040 |
4,055 |
-0.86% |
60,400 |
2025/4/30 |
4,070 |
4,105 |
4,050 |
4,090 |
+0.49% |
63,500 |
2025/4/28 |
4,095 |
4,120 |
4,045 |
4,070 |
-0.37% |
96,100 |
2025/4/25 |
4,145 |
4,160 |
4,040 |
4,085 |
-6.20% |
248,600 |
2025/4/24 |
4,390 |
4,410 |
4,350 |
4,355 |
-0.80% |
78,900 |
2025/4/23 |
4,310 |
4,430 |
4,285 |
4,390 |
+3.42% |
97,700 |
2025/4/22 |
4,145 |
4,255 |
4,145 |
4,245 |
+2.66% |
74,000 |
2025/4/21 |
4,085 |
4,150 |
4,085 |
4,135 |
+0.73% |
48,200 |
2025/4/18 |
4,115 |
4,125 |
4,085 |
4,105 |
+1.36% |
40,900 |
2025/4/17 |
4,025 |
4,080 |
4,010 |
4,050 |
+0.62% |
33,600 |
2025/4/16 |
4,075 |
4,095 |
4,025 |
4,025 |
-0.98% |
38,800 |
2025/4/15 |
4,050 |
4,100 |
4,020 |
4,065 |
+0.74% |
43,100 |
2025/4/14 |
4,150 |
4,165 |
4,020 |
4,035 |
-2.42% |
114,200 |
2025/4/11 |
4,265 |
4,265 |
4,075 |
4,135 |
-4.61% |
102,200 |
2025/4/10 |
4,395 |
4,395 |
4,275 |
4,335 |
+3.46% |
123,600 |
2025/4/9 |
4,160 |
4,230 |
4,150 |
4,190 |
-0.24% |
75,700 |
2025/4/8 |
4,250 |
4,325 |
4,195 |
4,200 |
+0.48% |
93,100 |
2025/4/7 |
4,270 |
4,270 |
4,110 |
4,180 |
-3.69% |
129,300 |
2025/4/4 |
4,400 |
4,405 |
4,305 |
4,340 |
-2.36% |
99,000 |
2025/4/3 |
4,665 |
4,750 |
4,405 |
4,445 |
-7.30% |
100,300 |
2025/4/2 |
4,800 |
4,815 |
4,785 |
4,795 |
+0.21% |
77,100 |
2025/4/1 |
4,765 |
4,830 |
4,765 |
4,785 |
-0.31% |
63,900 |
2025/3/31 |
4,870 |
4,870 |
4,790 |
4,800 |
-1.44% |
64,900 |
2025/3/28 |
4,900 |
4,900 |
4,855 |
4,870 |
+0.10% |
50,000 |
2025/3/27 |
4,820 |
4,865 |
4,810 |
4,865 |
+0.93% |
67,100 |
2025/3/26 |
4,830 |
4,835 |
4,800 |
4,820 |
-0.21% |
55,600 |
2025/3/25 |
4,805 |
4,855 |
4,785 |
4,830 |
+0.84% |
45,400 |
2025/3/24 |
4,800 |
4,825 |
4,790 |
4,790 |
-0.62% |
52,700 |
2025/3/21 |
4,810 |
4,875 |
4,810 |
4,820 |
-0.21% |
29,100 |
2025/3/19 |
4,820 |
4,895 |
4,820 |
4,830 |
-0.41% |
28,800 |
2025/3/18 |
4,855 |
4,895 |
4,830 |
4,850 |
+0.10% |
35,600 |
2025/3/17 |
4,840 |
4,895 |
4,820 |
4,845 |
+0.10% |
28,100 |
2025/3/14 |
4,865 |
4,885 |
4,840 |
4,840 |
-0.51% |
42,500 |
2025/3/13 |
4,865 |
4,900 |
4,845 |
4,865 |
-1.02% |
41,900 |
2025/3/12 |
4,900 |
4,950 |
4,855 |
4,915 |
+1.55% |
79,500 |
2025/3/11 |
4,835 |
4,875 |
4,800 |
4,840 |
+0.10% |
73,900 |
2025/3/10 |
4,800 |
4,850 |
4,790 |
4,835 |
+0.83% |
39,100 |
2025/3/7 |
4,850 |
4,860 |
4,795 |
4,795 |
-2.04% |
65,300 |
2025/3/6 |
5,000 |
5,000 |
4,865 |
4,895 |
-1.31% |
53,400 |
2025/3/5 |
5,000 |
5,080 |
4,935 |
4,960 |
-0.80% |
100,900 |
2025/3/4 |
4,950 |
5,030 |
4,950 |
5,000 |
+2.04% |
44,800 |
2025/3/3 |
4,830 |
4,900 |
4,825 |
4,900 |
+2.40% |
41,400 |
2025/2/28 |
4,830 |
4,840 |
4,785 |
4,785 |
-0.83% |
76,100 |
2025/2/27 |
4,810 |
4,825 |
4,795 |
4,825 |
+0.10% |
34,300 |
2025/2/26 |
4,800 |
4,825 |
4,785 |
4,820 |
+0.42% |
29,900 |
2025/2/25 |
4,830 |
4,835 |
4,795 |
4,800 |
-0.62% |
36,300 |
2025/2/21 |
4,840 |
4,840 |
4,795 |
4,830 |
-0.21% |
30,600 |
2025/2/20 |
4,820 |
4,845 |
4,805 |
4,840 |
-0.41% |
43,800 |
2025/2/19 |
4,855 |
4,885 |
4,835 |
4,860 |
+0.10% |
37,400 |
2025/2/18 |
4,850 |
4,900 |
4,820 |
4,855 |
-1.12% |
25,200 |
2025/2/17 |
4,920 |
4,935 |
4,885 |
4,910 |
-0.71% |
21,500 |
2025/2/14 |
4,875 |
4,945 |
4,875 |
4,945 |
+1.64% |
38,900 |
2025/2/13 |
4,800 |
4,880 |
4,800 |
4,865 |
+1.46% |
43,500 |
2025/2/12 |
4,855 |
4,855 |
4,770 |
4,795 |
-0.31% |
57,800 |
2025/2/10 |
4,800 |
4,830 |
4,790 |
4,810 |
+0.21% |
40,000 |
2025/2/7 |
4,800 |
4,840 |
4,795 |
4,800 |
+0.00% |
41,900 |
2025/2/6 |
4,835 |
4,900 |
4,795 |
4,800 |
-0.41% |
47,200 |
2025/2/5 |
4,850 |
4,865 |
4,820 |
4,820 |
+0.21% |
49,200 |
2025/2/4 |
4,850 |
4,865 |
4,790 |
4,810 |
+0.21% |
61,600 |
2025/2/3 |
4,850 |
4,870 |
4,795 |
4,800 |
-1.13% |
54,000 |
2025/1/31 |
4,900 |
4,900 |
4,840 |
4,855 |
+0.00% |
35,300 |
2025/1/30 |
4,860 |
4,900 |
4,840 |
4,855 |
+0.73% |
42,100 |
2025/1/29 |
4,900 |
4,920 |
4,800 |
4,820 |
-2.03% |
44,100 |
2025/1/28 |
4,835 |
4,920 |
4,835 |
4,920 |
+1.65% |
49,600 |
2025/1/27 |
4,840 |
4,880 |
4,800 |
4,840 |
+0.83% |
35,000 |
2025/1/24 |
4,800 |
4,860 |
4,800 |
4,800 |
+0.00% |
40,900 |
2025/1/23 |
4,780 |
4,825 |
4,755 |
4,800 |
+0.31% |
64,600 |
2025/1/22 |
4,900 |
4,900 |
4,785 |
4,785 |
-1.85% |
60,200 |
2025/1/21 |
4,890 |
4,960 |
4,795 |
4,875 |
+1.14% |
85,800 |
2025/1/20 |
4,800 |
4,870 |
4,785 |
4,820 |
+0.63% |
75,500 |
2025/1/17 |
4,865 |
4,915 |
4,650 |
4,790 |
-0.21% |
209,300 |
2025/1/16 |
4,825 |
4,855 |
4,785 |
4,800 |
-0.52% |
104,100 |
2025/1/15 |
4,700 |
4,850 |
4,685 |
4,825 |
-1.13% |
151,000 |
|