日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
3,135 |
3,135 |
3,125 |
3,130 |
-0.32% |
3,800 |
2025/7/14 |
3,180 |
3,180 |
3,110 |
3,140 |
-2.18% |
19,000 |
2025/7/11 |
3,170 |
3,210 |
3,165 |
3,210 |
+1.26% |
11,300 |
2025/7/10 |
3,185 |
3,185 |
3,150 |
3,170 |
-0.47% |
5,500 |
2025/7/9 |
3,145 |
3,185 |
3,145 |
3,185 |
+1.11% |
8,800 |
2025/7/8 |
3,140 |
3,165 |
3,140 |
3,150 |
-0.63% |
2,800 |
2025/7/7 |
3,145 |
3,170 |
3,140 |
3,170 |
+0.63% |
6,600 |
2025/7/4 |
3,155 |
3,170 |
3,150 |
3,150 |
-0.32% |
3,300 |
2025/7/3 |
3,180 |
3,180 |
3,155 |
3,160 |
-0.63% |
3,800 |
2025/7/2 |
3,185 |
3,200 |
3,180 |
3,180 |
-0.16% |
7,000 |
2025/7/1 |
3,205 |
3,210 |
3,185 |
3,185 |
-0.62% |
7,000 |
2025/6/30 |
3,215 |
3,230 |
3,205 |
3,205 |
-0.16% |
7,700 |
2025/6/27 |
3,245 |
3,245 |
3,210 |
3,210 |
-1.08% |
12,600 |
2025/6/26 |
3,215 |
3,245 |
3,215 |
3,245 |
+1.09% |
6,300 |
2025/6/25 |
3,245 |
3,245 |
3,200 |
3,210 |
-0.62% |
10,100 |
2025/6/24 |
3,260 |
3,260 |
3,225 |
3,230 |
-0.92% |
5,700 |
2025/6/23 |
3,200 |
3,260 |
3,190 |
3,260 |
+2.68% |
13,700 |
2025/6/20 |
3,245 |
3,275 |
3,175 |
3,175 |
-2.16% |
84,000 |
2025/6/19 |
3,220 |
3,245 |
3,220 |
3,245 |
+0.46% |
6,800 |
2025/6/18 |
3,210 |
3,245 |
3,210 |
3,230 |
+0.47% |
9,800 |
2025/6/17 |
3,215 |
3,240 |
3,205 |
3,215 |
-0.62% |
6,800 |
2025/6/16 |
3,250 |
3,250 |
3,225 |
3,235 |
-0.46% |
9,200 |
2025/6/13 |
3,265 |
3,265 |
3,240 |
3,250 |
-0.61% |
6,900 |
2025/6/12 |
3,260 |
3,275 |
3,250 |
3,270 |
-0.15% |
5,400 |
2025/6/11 |
3,245 |
3,275 |
3,230 |
3,275 |
+0.92% |
11,300 |
2025/6/10 |
3,250 |
3,260 |
3,220 |
3,245 |
+0.00% |
11,300 |
2025/6/9 |
3,210 |
3,245 |
3,210 |
3,245 |
+0.93% |
10,700 |
2025/6/6 |
3,200 |
3,220 |
3,200 |
3,215 |
-0.31% |
10,100 |
2025/6/5 |
3,220 |
3,230 |
3,210 |
3,225 |
-0.31% |
10,200 |
2025/6/4 |
3,205 |
3,235 |
3,205 |
3,235 |
+0.31% |
14,600 |
2025/6/3 |
3,185 |
3,230 |
3,185 |
3,225 |
+1.10% |
25,800 |
2025/6/2 |
3,150 |
3,190 |
3,150 |
3,190 |
+1.27% |
11,400 |
2025/5/30 |
3,180 |
3,180 |
3,150 |
3,150 |
-0.94% |
22,100 |
2025/5/29 |
3,145 |
3,185 |
3,145 |
3,180 |
+1.11% |
12,700 |
2025/5/28 |
3,135 |
3,175 |
3,135 |
3,145 |
-1.10% |
15,100 |
2025/5/27 |
3,175 |
3,180 |
3,140 |
3,180 |
+0.79% |
31,900 |
2025/5/26 |
3,130 |
3,155 |
3,125 |
3,155 |
+1.28% |
18,600 |
2025/5/23 |
3,110 |
3,125 |
3,095 |
3,115 |
+0.00% |
11,600 |
2025/5/22 |
3,085 |
3,115 |
3,080 |
3,115 |
+0.97% |
8,800 |
2025/5/21 |
3,090 |
3,105 |
3,085 |
3,085 |
-0.16% |
3,600 |
2025/5/20 |
3,105 |
3,110 |
3,090 |
3,090 |
-0.48% |
9,200 |
2025/5/19 |
3,105 |
3,145 |
3,105 |
3,105 |
-0.64% |
12,700 |
2025/5/16 |
3,105 |
3,125 |
3,095 |
3,125 |
+0.00% |
5,200 |
2025/5/15 |
3,080 |
3,125 |
3,080 |
3,125 |
+1.46% |
9,100 |
2025/5/14 |
3,085 |
3,090 |
3,060 |
3,080 |
-0.65% |
12,800 |
2025/5/13 |
3,105 |
3,110 |
3,090 |
3,100 |
-0.48% |
4,200 |
2025/5/12 |
3,095 |
3,115 |
3,090 |
3,115 |
+0.97% |
9,400 |
2025/5/9 |
3,090 |
3,095 |
3,080 |
3,085 |
-0.32% |
6,400 |
2025/5/8 |
3,090 |
3,095 |
3,080 |
3,095 |
+0.16% |
6,000 |
2025/5/7 |
3,075 |
3,090 |
3,065 |
3,090 |
+0.49% |
12,100 |
2025/5/2 |
3,050 |
3,075 |
3,050 |
3,075 |
+0.49% |
8,700 |
2025/5/1 |
3,045 |
3,060 |
3,035 |
3,060 |
+0.66% |
5,800 |
2025/4/30 |
3,035 |
3,055 |
3,035 |
3,040 |
+0.16% |
6,900 |
2025/4/28 |
3,065 |
3,065 |
3,035 |
3,035 |
-0.16% |
18,000 |
2025/4/25 |
3,025 |
3,040 |
3,020 |
3,040 |
+0.83% |
5,700 |
2025/4/24 |
3,035 |
3,040 |
3,015 |
3,015 |
-0.66% |
11,300 |
2025/4/23 |
3,050 |
3,050 |
3,025 |
3,035 |
-0.49% |
7,400 |
2025/4/22 |
3,010 |
3,050 |
3,005 |
3,050 |
+0.83% |
9,900 |
2025/4/21 |
3,030 |
3,030 |
3,005 |
3,025 |
-0.17% |
7,700 |
2025/4/18 |
3,015 |
3,030 |
3,015 |
3,030 |
+0.33% |
3,900 |
2025/4/17 |
3,015 |
3,030 |
3,000 |
3,020 |
+0.33% |
6,700 |
2025/4/16 |
3,005 |
3,015 |
2,990 |
3,010 |
+0.17% |
10,200 |
2025/4/15 |
3,045 |
3,050 |
3,005 |
3,005 |
-1.31% |
6,100 |
2025/4/14 |
3,035 |
3,055 |
3,025 |
3,045 |
+1.16% |
19,100 |
2025/4/11 |
2,989 |
3,020 |
2,975 |
3,010 |
+0.17% |
9,700 |
2025/4/10 |
3,005 |
3,020 |
2,981 |
3,005 |
+1.69% |
9,900 |
2025/4/9 |
2,910 |
2,984 |
2,886 |
2,955 |
+1.23% |
19,000 |
2025/4/8 |
2,870 |
2,963 |
2,865 |
2,919 |
+3.51% |
21,700 |
2025/4/7 |
2,895 |
2,899 |
2,797 |
2,820 |
-4.73% |
42,700 |
2025/4/4 |
2,924 |
2,973 |
2,912 |
2,960 |
+1.20% |
30,000 |
2025/4/3 |
2,910 |
2,960 |
2,910 |
2,925 |
-1.15% |
15,400 |
2025/4/2 |
2,979 |
2,999 |
2,946 |
2,959 |
-0.67% |
14,700 |
2025/4/1 |
3,020 |
3,030 |
2,979 |
2,979 |
-1.19% |
20,800 |
2025/3/31 |
3,050 |
3,065 |
3,010 |
3,015 |
-1.15% |
14,900 |
2025/3/28 |
3,060 |
3,070 |
3,045 |
3,050 |
-0.81% |
7,100 |
2025/3/27 |
3,075 |
3,075 |
3,045 |
3,075 |
+0.00% |
18,100 |
2025/3/26 |
3,030 |
3,075 |
3,030 |
3,075 |
+1.65% |
18,900 |
2025/3/25 |
3,025 |
3,040 |
3,015 |
3,025 |
-0.17% |
9,400 |
2025/3/24 |
3,015 |
3,035 |
3,005 |
3,030 |
+0.50% |
13,200 |
2025/3/21 |
3,025 |
3,025 |
3,000 |
3,015 |
-0.17% |
13,300 |
2025/3/19 |
3,025 |
3,035 |
3,010 |
3,020 |
-0.17% |
9,400 |
2025/3/18 |
3,020 |
3,035 |
3,015 |
3,025 |
+0.17% |
15,100 |
2025/3/17 |
2,997 |
3,025 |
2,996 |
3,020 |
+1.14% |
17,800 |
2025/3/14 |
2,975 |
2,989 |
2,971 |
2,986 |
+0.71% |
8,100 |
2025/3/13 |
2,957 |
2,976 |
2,950 |
2,965 |
+0.95% |
18,400 |
2025/3/12 |
2,912 |
2,960 |
2,912 |
2,937 |
+0.89% |
25,100 |
2025/3/11 |
2,920 |
2,920 |
2,893 |
2,911 |
-0.48% |
37,300 |
2025/3/10 |
2,915 |
2,936 |
2,914 |
2,925 |
+0.79% |
19,800 |
2025/3/7 |
2,935 |
2,935 |
2,902 |
2,902 |
-1.46% |
26,000 |
2025/3/6 |
2,951 |
2,968 |
2,936 |
2,945 |
-0.17% |
27,600 |
2025/3/5 |
2,989 |
2,991 |
2,950 |
2,950 |
-0.91% |
29,900 |
2025/3/4 |
2,981 |
2,990 |
2,968 |
2,977 |
-0.13% |
21,000 |
2025/3/3 |
2,997 |
2,998 |
2,968 |
2,981 |
+0.47% |
27,100 |
2025/2/28 |
2,963 |
2,981 |
2,954 |
2,967 |
-0.44% |
46,900 |
2025/2/27 |
2,970 |
3,000 |
2,955 |
2,980 |
-2.93% |
72,200 |
2025/2/26 |
3,090 |
3,095 |
3,065 |
3,070 |
+0.16% |
47,800 |
2025/2/25 |
3,050 |
3,085 |
3,015 |
3,065 |
+1.66% |
36,100 |
2025/2/21 |
3,075 |
3,075 |
3,005 |
3,015 |
-1.15% |
32,100 |
2025/2/20 |
3,100 |
3,100 |
3,040 |
3,050 |
-1.29% |
31,000 |
2025/2/19 |
3,150 |
3,160 |
3,090 |
3,090 |
-2.06% |
49,500 |
2025/2/18 |
3,165 |
3,165 |
3,145 |
3,155 |
-0.32% |
19,700 |
2025/2/17 |
3,200 |
3,205 |
3,160 |
3,165 |
-0.78% |
24,700 |
2025/2/14 |
3,190 |
3,190 |
3,175 |
3,190 |
+0.47% |
10,100 |
2025/2/13 |
3,195 |
3,195 |
3,170 |
3,175 |
+0.00% |
12,900 |
2025/2/12 |
3,170 |
3,200 |
3,165 |
3,175 |
+0.47% |
22,800 |
2025/2/10 |
3,175 |
3,175 |
3,155 |
3,160 |
+0.32% |
9,900 |
2025/2/7 |
3,165 |
3,170 |
3,135 |
3,150 |
-0.32% |
27,500 |
2025/2/6 |
3,200 |
3,200 |
3,160 |
3,160 |
-1.25% |
51,500 |
2025/2/5 |
3,215 |
3,220 |
3,200 |
3,200 |
-0.47% |
23,100 |
2025/2/4 |
3,235 |
3,240 |
3,210 |
3,215 |
-0.31% |
15,200 |
2025/2/3 |
3,270 |
3,270 |
3,220 |
3,225 |
-1.38% |
22,700 |
2025/1/31 |
3,285 |
3,285 |
3,270 |
3,270 |
+0.00% |
7,200 |
2025/1/30 |
3,270 |
3,295 |
3,270 |
3,270 |
+0.00% |
9,500 |
2025/1/29 |
3,280 |
3,285 |
3,260 |
3,270 |
-0.30% |
10,600 |
2025/1/28 |
3,240 |
3,280 |
3,240 |
3,280 |
+0.77% |
5,800 |
2025/1/27 |
3,250 |
3,265 |
3,225 |
3,255 |
+0.31% |
18,500 |
2025/1/24 |
3,245 |
3,245 |
3,230 |
3,245 |
+0.93% |
9,800 |
2025/1/23 |
3,235 |
3,250 |
3,210 |
3,215 |
-0.31% |
14,000 |
2025/1/22 |
3,270 |
3,270 |
3,220 |
3,225 |
-0.92% |
18,500 |
2025/1/21 |
3,220 |
3,255 |
3,220 |
3,255 |
+1.09% |
8,200 |
2025/1/20 |
3,245 |
3,260 |
3,220 |
3,220 |
-0.31% |
15,400 |
2025/1/17 |
3,230 |
3,230 |
3,205 |
3,230 |
+0.00% |
10,500 |
2025/1/16 |
3,245 |
3,250 |
3,225 |
3,230 |
-0.46% |
9,600 |
|