日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,420 |
3,440 |
3,410 |
3,430 |
+0.59% |
42,800 |
2025/7/11 |
3,395 |
3,425 |
3,395 |
3,410 |
+1.04% |
95,800 |
2025/7/10 |
3,395 |
3,400 |
3,370 |
3,375 |
-0.30% |
92,600 |
2025/7/9 |
3,380 |
3,400 |
3,355 |
3,385 |
+0.59% |
79,700 |
2025/7/8 |
3,350 |
3,375 |
3,325 |
3,365 |
+0.15% |
128,400 |
2025/7/7 |
3,400 |
3,400 |
3,350 |
3,360 |
-1.47% |
114,000 |
2025/7/4 |
3,425 |
3,425 |
3,390 |
3,410 |
-0.15% |
65,600 |
2025/7/3 |
3,390 |
3,420 |
3,385 |
3,415 |
+0.74% |
76,300 |
2025/7/2 |
3,385 |
3,405 |
3,370 |
3,390 |
+0.00% |
50,600 |
2025/7/1 |
3,425 |
3,430 |
3,385 |
3,390 |
-1.31% |
70,700 |
2025/6/30 |
3,430 |
3,455 |
3,425 |
3,435 |
+0.59% |
86,800 |
2025/6/27 |
3,430 |
3,445 |
3,405 |
3,415 |
+0.15% |
78,600 |
2025/6/26 |
3,375 |
3,410 |
3,375 |
3,410 |
+0.74% |
58,700 |
2025/6/25 |
3,395 |
3,405 |
3,355 |
3,385 |
-0.44% |
63,900 |
2025/6/24 |
3,420 |
3,420 |
3,390 |
3,400 |
+0.00% |
41,900 |
2025/6/23 |
3,380 |
3,415 |
3,335 |
3,400 |
+0.29% |
92,800 |
2025/6/20 |
3,405 |
3,440 |
3,390 |
3,390 |
-0.88% |
154,500 |
2025/6/19 |
3,430 |
3,445 |
3,400 |
3,420 |
-0.58% |
50,400 |
2025/6/18 |
3,420 |
3,450 |
3,420 |
3,440 |
+0.73% |
31,200 |
2025/6/17 |
3,415 |
3,445 |
3,415 |
3,415 |
-0.15% |
37,300 |
2025/6/16 |
3,425 |
3,445 |
3,415 |
3,420 |
-0.15% |
44,600 |
2025/6/13 |
3,470 |
3,480 |
3,425 |
3,425 |
-2.14% |
89,800 |
2025/6/12 |
3,500 |
3,515 |
3,475 |
3,500 |
-0.28% |
47,900 |
2025/6/11 |
3,500 |
3,515 |
3,490 |
3,510 |
+0.29% |
45,900 |
2025/6/10 |
3,495 |
3,540 |
3,490 |
3,500 |
+0.57% |
58,300 |
2025/6/9 |
3,500 |
3,530 |
3,480 |
3,480 |
-0.57% |
54,000 |
2025/6/6 |
3,485 |
3,525 |
3,485 |
3,500 |
+0.43% |
54,500 |
2025/6/5 |
3,510 |
3,520 |
3,485 |
3,485 |
-1.27% |
56,700 |
2025/6/4 |
3,530 |
3,580 |
3,510 |
3,530 |
+0.00% |
121,500 |
2025/6/3 |
3,565 |
3,590 |
3,525 |
3,530 |
-0.70% |
66,200 |
2025/6/2 |
3,565 |
3,570 |
3,535 |
3,555 |
-0.70% |
63,700 |
2025/5/30 |
3,580 |
3,590 |
3,565 |
3,580 |
-0.69% |
114,400 |
2025/5/29 |
3,575 |
3,605 |
3,565 |
3,605 |
+0.98% |
88,300 |
2025/5/28 |
3,575 |
3,590 |
3,570 |
3,570 |
+0.28% |
73,700 |
2025/5/27 |
3,565 |
3,570 |
3,540 |
3,560 |
+0.00% |
44,600 |
2025/5/26 |
3,520 |
3,565 |
3,520 |
3,560 |
+0.85% |
42,600 |
2025/5/23 |
3,570 |
3,575 |
3,530 |
3,530 |
-0.14% |
50,800 |
2025/5/22 |
3,525 |
3,560 |
3,505 |
3,535 |
+0.14% |
58,900 |
2025/5/21 |
3,535 |
3,580 |
3,520 |
3,530 |
+0.28% |
65,400 |
2025/5/20 |
3,565 |
3,570 |
3,520 |
3,520 |
-1.12% |
58,500 |
2025/5/19 |
3,555 |
3,575 |
3,535 |
3,560 |
+0.85% |
58,900 |
2025/5/16 |
3,530 |
3,555 |
3,480 |
3,530 |
+0.00% |
76,400 |
2025/5/15 |
3,550 |
3,550 |
3,505 |
3,530 |
-0.70% |
69,100 |
2025/5/14 |
3,660 |
3,715 |
3,550 |
3,555 |
-3.13% |
106,300 |
2025/5/13 |
3,670 |
3,700 |
3,660 |
3,670 |
+0.69% |
60,900 |
2025/5/12 |
3,635 |
3,645 |
3,610 |
3,645 |
+0.83% |
35,100 |
2025/5/9 |
3,600 |
3,620 |
3,590 |
3,615 |
+0.42% |
51,000 |
2025/5/8 |
3,560 |
3,600 |
3,535 |
3,600 |
+1.12% |
56,700 |
2025/5/7 |
3,555 |
3,560 |
3,525 |
3,560 |
-0.14% |
42,700 |
2025/5/2 |
3,550 |
3,575 |
3,530 |
3,565 |
+0.42% |
40,300 |
2025/5/1 |
3,535 |
3,550 |
3,515 |
3,550 |
-0.70% |
56,600 |
2025/4/30 |
3,560 |
3,575 |
3,540 |
3,575 |
+0.28% |
64,000 |
2025/4/28 |
3,590 |
3,595 |
3,550 |
3,565 |
+0.14% |
47,200 |
2025/4/25 |
3,550 |
3,565 |
3,540 |
3,560 |
+0.28% |
28,900 |
2025/4/24 |
3,560 |
3,580 |
3,530 |
3,550 |
+0.00% |
41,600 |
2025/4/23 |
3,560 |
3,580 |
3,530 |
3,550 |
+1.14% |
61,600 |
2025/4/22 |
3,500 |
3,525 |
3,500 |
3,510 |
+0.43% |
42,100 |
2025/4/21 |
3,490 |
3,510 |
3,475 |
3,495 |
+0.29% |
43,700 |
2025/4/18 |
3,465 |
3,500 |
3,460 |
3,485 |
+1.31% |
61,200 |
2025/4/17 |
3,410 |
3,450 |
3,410 |
3,440 |
+0.44% |
32,800 |
2025/4/16 |
3,435 |
3,450 |
3,415 |
3,425 |
-0.29% |
34,400 |
2025/4/15 |
3,470 |
3,470 |
3,435 |
3,435 |
-0.15% |
34,200 |
2025/4/14 |
3,450 |
3,470 |
3,415 |
3,440 |
+0.58% |
53,700 |
2025/4/11 |
3,370 |
3,445 |
3,290 |
3,420 |
-0.58% |
92,800 |
2025/4/10 |
3,500 |
3,505 |
3,415 |
3,440 |
+5.36% |
84,300 |
2025/4/9 |
3,300 |
3,320 |
3,225 |
3,265 |
-2.54% |
113,000 |
2025/4/8 |
3,300 |
3,430 |
3,300 |
3,350 |
+4.52% |
104,600 |
2025/4/7 |
3,150 |
3,245 |
3,115 |
3,205 |
-5.87% |
188,100 |
2025/4/4 |
3,495 |
3,495 |
3,365 |
3,405 |
-4.49% |
184,400 |
2025/4/3 |
3,600 |
3,625 |
3,545 |
3,565 |
-3.52% |
130,800 |
2025/4/2 |
3,730 |
3,730 |
3,685 |
3,695 |
-0.67% |
78,600 |
2025/4/1 |
3,770 |
3,775 |
3,720 |
3,720 |
-0.40% |
83,400 |
2025/3/31 |
3,815 |
3,815 |
3,735 |
3,735 |
-3.36% |
128,500 |
2025/3/28 |
3,820 |
3,890 |
3,815 |
3,865 |
-2.64% |
110,100 |
2025/3/27 |
3,955 |
3,975 |
3,945 |
3,970 |
-0.13% |
76,600 |
2025/3/26 |
3,975 |
3,980 |
3,955 |
3,975 |
+0.25% |
73,400 |
2025/3/25 |
3,985 |
3,985 |
3,950 |
3,965 |
+0.00% |
41,400 |
2025/3/24 |
3,995 |
3,995 |
3,950 |
3,965 |
-1.00% |
88,100 |
2025/3/21 |
3,995 |
4,025 |
3,985 |
4,005 |
-0.12% |
62,300 |
2025/3/19 |
4,010 |
4,030 |
4,000 |
4,010 |
+0.25% |
40,100 |
2025/3/18 |
3,980 |
4,015 |
3,970 |
4,000 |
+1.14% |
69,700 |
2025/3/17 |
3,950 |
3,965 |
3,940 |
3,955 |
+0.64% |
36,800 |
2025/3/14 |
3,930 |
3,950 |
3,930 |
3,930 |
-0.38% |
51,200 |
2025/3/13 |
3,940 |
3,975 |
3,935 |
3,945 |
+0.13% |
54,800 |
2025/3/12 |
3,935 |
3,945 |
3,920 |
3,940 |
-0.38% |
54,700 |
2025/3/11 |
3,925 |
3,970 |
3,915 |
3,955 |
+0.38% |
62,400 |
2025/3/10 |
3,950 |
3,970 |
3,930 |
3,940 |
+0.13% |
52,900 |
2025/3/7 |
3,895 |
3,940 |
3,855 |
3,935 |
+0.64% |
54,700 |
2025/3/6 |
3,895 |
3,925 |
3,890 |
3,910 |
+0.90% |
60,200 |
2025/3/5 |
3,855 |
3,880 |
3,850 |
3,875 |
+0.91% |
54,700 |
2025/3/4 |
3,835 |
3,855 |
3,820 |
3,840 |
+0.26% |
35,300 |
2025/3/3 |
3,825 |
3,855 |
3,825 |
3,830 |
+0.39% |
41,300 |
2025/2/28 |
3,835 |
3,850 |
3,815 |
3,815 |
-0.26% |
61,700 |
2025/2/27 |
3,795 |
3,830 |
3,785 |
3,825 |
+0.79% |
53,200 |
2025/2/26 |
3,775 |
3,795 |
3,760 |
3,795 |
+0.53% |
43,800 |
2025/2/25 |
3,740 |
3,795 |
3,735 |
3,775 |
+0.80% |
55,100 |
2025/2/21 |
3,810 |
3,810 |
3,745 |
3,745 |
-1.71% |
115,500 |
2025/2/20 |
3,860 |
3,860 |
3,810 |
3,810 |
-1.55% |
81,800 |
2025/2/19 |
3,865 |
3,885 |
3,865 |
3,870 |
+0.13% |
31,400 |
2025/2/18 |
3,870 |
3,875 |
3,855 |
3,865 |
-0.13% |
38,200 |
2025/2/17 |
3,905 |
3,915 |
3,870 |
3,870 |
-0.90% |
48,300 |
2025/2/14 |
3,930 |
3,935 |
3,900 |
3,905 |
-0.38% |
37,600 |
2025/2/13 |
3,915 |
3,920 |
3,885 |
3,920 |
+0.77% |
30,900 |
2025/2/12 |
3,935 |
3,935 |
3,870 |
3,890 |
-0.26% |
51,800 |
2025/2/10 |
3,870 |
3,925 |
3,865 |
3,900 |
+0.52% |
46,300 |
2025/2/7 |
3,875 |
3,945 |
3,835 |
3,880 |
-0.26% |
115,700 |
2025/2/6 |
3,880 |
3,895 |
3,870 |
3,890 |
+0.78% |
24,800 |
2025/2/5 |
3,875 |
3,895 |
3,860 |
3,860 |
+0.13% |
41,300 |
2025/2/4 |
3,890 |
3,900 |
3,855 |
3,855 |
-0.13% |
51,700 |
2025/2/3 |
3,915 |
3,915 |
3,855 |
3,860 |
-1.91% |
94,000 |
2025/1/31 |
3,955 |
3,975 |
3,935 |
3,935 |
-0.25% |
55,500 |
2025/1/30 |
3,930 |
3,950 |
3,925 |
3,945 |
+0.25% |
51,900 |
2025/1/29 |
3,940 |
3,960 |
3,935 |
3,935 |
-0.13% |
43,000 |
2025/1/28 |
3,910 |
3,960 |
3,910 |
3,940 |
+0.25% |
34,100 |
2025/1/27 |
3,935 |
3,950 |
3,925 |
3,930 |
+0.77% |
44,300 |
2025/1/24 |
3,880 |
3,935 |
3,880 |
3,900 |
+0.39% |
39,100 |
2025/1/23 |
3,895 |
3,900 |
3,870 |
3,885 |
-0.26% |
44,000 |
2025/1/22 |
3,865 |
3,910 |
3,865 |
3,895 |
+0.65% |
41,800 |
2025/1/21 |
3,870 |
3,880 |
3,860 |
3,870 |
+0.39% |
31,100 |
2025/1/20 |
3,860 |
3,870 |
3,840 |
3,855 |
+0.65% |
33,100 |
2025/1/17 |
3,835 |
3,840 |
3,810 |
3,830 |
-0.13% |
58,700 |
2025/1/16 |
3,845 |
3,865 |
3,830 |
3,835 |
-0.26% |
59,500 |
2025/1/15 |
3,860 |
3,875 |
3,845 |
3,845 |
+0.26% |
54,700 |
|