日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,627 |
3,650 |
3,604 |
3,638 |
-0.33% |
8,353,500 |
2025/7/11 |
3,604 |
3,685 |
3,599 |
3,650 |
+1.53% |
13,364,200 |
2025/7/10 |
3,591 |
3,598 |
3,573 |
3,595 |
-0.55% |
14,811,500 |
2025/7/9 |
3,608 |
3,617 |
3,577 |
3,615 |
+0.78% |
12,182,900 |
2025/7/8 |
3,570 |
3,615 |
3,560 |
3,587 |
-0.75% |
15,025,800 |
2025/7/7 |
3,692 |
3,707 |
3,612 |
3,614 |
-2.11% |
11,508,900 |
2025/7/4 |
3,700 |
3,730 |
3,685 |
3,692 |
+0.85% |
13,239,600 |
2025/7/3 |
3,650 |
3,663 |
3,617 |
3,661 |
+1.13% |
10,970,900 |
2025/7/2 |
3,602 |
3,636 |
3,591 |
3,620 |
-0.30% |
10,537,300 |
2025/7/1 |
3,634 |
3,634 |
3,580 |
3,631 |
-0.08% |
10,850,500 |
2025/6/30 |
3,652 |
3,653 |
3,597 |
3,634 |
+0.25% |
14,083,400 |
2025/6/27 |
3,605 |
3,640 |
3,590 |
3,625 |
+0.28% |
12,086,300 |
2025/6/26 |
3,570 |
3,615 |
3,568 |
3,615 |
+0.33% |
10,778,800 |
2025/6/25 |
3,621 |
3,624 |
3,561 |
3,603 |
-0.52% |
7,793,100 |
2025/6/24 |
3,620 |
3,627 |
3,582 |
3,622 |
+1.23% |
7,055,700 |
2025/6/23 |
3,580 |
3,595 |
3,551 |
3,578 |
-0.06% |
8,081,800 |
2025/6/20 |
3,569 |
3,624 |
3,564 |
3,580 |
-0.11% |
15,467,000 |
2025/6/19 |
3,605 |
3,618 |
3,579 |
3,584 |
-0.72% |
7,132,300 |
2025/6/18 |
3,583 |
3,612 |
3,575 |
3,610 |
-0.50% |
9,520,600 |
2025/6/17 |
3,610 |
3,640 |
3,607 |
3,628 |
+0.64% |
8,416,800 |
2025/6/16 |
3,598 |
3,607 |
3,579 |
3,605 |
+0.98% |
10,482,800 |
2025/6/13 |
3,628 |
3,636 |
3,542 |
3,570 |
-1.60% |
15,803,900 |
2025/6/12 |
3,590 |
3,632 |
3,583 |
3,628 |
+1.09% |
9,266,900 |
2025/6/11 |
3,628 |
3,645 |
3,587 |
3,589 |
-1.07% |
10,209,800 |
2025/6/10 |
3,660 |
3,673 |
3,618 |
3,628 |
-0.66% |
9,615,500 |
2025/6/9 |
3,646 |
3,668 |
3,636 |
3,652 |
+1.02% |
7,550,000 |
2025/6/6 |
3,614 |
3,640 |
3,604 |
3,615 |
+0.53% |
8,435,500 |
2025/6/5 |
3,622 |
3,641 |
3,580 |
3,596 |
-1.99% |
11,680,700 |
2025/6/4 |
3,664 |
3,684 |
3,656 |
3,669 |
+0.80% |
8,698,200 |
2025/6/3 |
3,622 |
3,655 |
3,609 |
3,640 |
-0.55% |
11,465,600 |
2025/6/2 |
3,665 |
3,678 |
3,646 |
3,660 |
-1.08% |
9,014,300 |
2025/5/30 |
3,635 |
3,700 |
3,626 |
3,700 |
+0.49% |
18,931,100 |
2025/5/29 |
3,637 |
3,698 |
3,636 |
3,682 |
+1.54% |
14,985,400 |
2025/5/28 |
3,669 |
3,687 |
3,626 |
3,626 |
+0.14% |
13,060,300 |
2025/5/27 |
3,571 |
3,621 |
3,567 |
3,621 |
+0.50% |
9,367,000 |
2025/5/26 |
3,614 |
3,628 |
3,585 |
3,603 |
-0.39% |
10,239,400 |
2025/5/23 |
3,584 |
3,632 |
3,574 |
3,617 |
+1.03% |
15,018,100 |
2025/5/22 |
3,565 |
3,590 |
3,533 |
3,580 |
+0.34% |
12,785,400 |
2025/5/21 |
3,550 |
3,596 |
3,543 |
3,568 |
+0.96% |
15,110,400 |
2025/5/20 |
3,493 |
3,554 |
3,488 |
3,534 |
+1.93% |
14,445,800 |
2025/5/19 |
3,439 |
3,486 |
3,421 |
3,467 |
+0.17% |
10,908,100 |
2025/5/16 |
3,544 |
3,554 |
3,428 |
3,461 |
-1.59% |
24,482,000 |
2025/5/15 |
3,632 |
3,653 |
3,514 |
3,517 |
-3.17% |
23,226,200 |
2025/5/14 |
3,646 |
3,674 |
3,581 |
3,632 |
+2.08% |
17,779,000 |
2025/5/13 |
3,615 |
3,646 |
3,558 |
3,558 |
+2.95% |
18,793,600 |
2025/5/12 |
3,454 |
3,472 |
3,418 |
3,456 |
+0.88% |
11,222,700 |
2025/5/9 |
3,393 |
3,426 |
3,381 |
3,426 |
+2.82% |
14,681,000 |
2025/5/8 |
3,355 |
3,370 |
3,315 |
3,332 |
-0.27% |
9,900,500 |
2025/5/7 |
3,283 |
3,359 |
3,279 |
3,341 |
+1.80% |
19,388,800 |
2025/5/2 |
3,308 |
3,364 |
3,238 |
3,282 |
-1.94% |
18,941,100 |
2025/5/1 |
3,420 |
3,422 |
3,307 |
3,347 |
-1.56% |
15,650,300 |
2025/4/30 |
3,366 |
3,432 |
3,361 |
3,400 |
+1.28% |
17,724,000 |
2025/4/28 |
3,334 |
3,375 |
3,320 |
3,357 |
+2.01% |
12,895,200 |
2025/4/25 |
3,300 |
3,308 |
3,258 |
3,291 |
+1.07% |
12,001,400 |
2025/4/24 |
3,250 |
3,288 |
3,241 |
3,256 |
+1.75% |
16,290,400 |
2025/4/23 |
3,250 |
3,259 |
3,189 |
3,200 |
+1.81% |
14,648,600 |
2025/4/22 |
3,121 |
3,159 |
3,108 |
3,143 |
-0.60% |
10,129,100 |
2025/4/21 |
3,203 |
3,210 |
3,144 |
3,162 |
-2.11% |
8,913,400 |
2025/4/18 |
3,238 |
3,248 |
3,201 |
3,230 |
+0.59% |
9,127,300 |
2025/4/17 |
3,149 |
3,211 |
3,127 |
3,211 |
+2.29% |
10,947,800 |
2025/4/16 |
3,248 |
3,260 |
3,111 |
3,139 |
-2.58% |
14,504,600 |
2025/4/15 |
3,176 |
3,238 |
3,157 |
3,222 |
+3.27% |
16,954,000 |
2025/4/14 |
3,096 |
3,202 |
3,095 |
3,120 |
+1.73% |
15,563,200 |
2025/4/11 |
3,011 |
3,099 |
2,990.5 |
3,067 |
-4.78% |
26,390,000 |
2025/4/10 |
3,439 |
3,439 |
3,191 |
3,221 |
+6.41% |
41,033,000 |
2025/4/9 |
3,054 |
3,089 |
2,980.5 |
3,027 |
-4.87% |
30,182,400 |
2025/4/8 |
3,055 |
3,195 |
3,052 |
3,182 |
+10.89% |
32,423,300 |
2025/4/7 |
2,585 |
2,948.5 |
2,560.5 |
2,869.5 |
-8.18% |
60,119,200 |
2025/4/4 |
3,177 |
3,209 |
3,015 |
3,125 |
-8.03% |
43,961,700 |
2025/4/3 |
3,449 |
3,489 |
3,355 |
3,398 |
-7.69% |
42,607,800 |
2025/4/2 |
3,741 |
3,745 |
3,644 |
3,681 |
-1.68% |
15,680,600 |
2025/4/1 |
3,865 |
3,868 |
3,720 |
3,744 |
-1.34% |
14,035,400 |
2025/3/31 |
3,800 |
3,839 |
3,731 |
3,795 |
-3.58% |
20,317,000 |
2025/3/28 |
4,006 |
4,012 |
3,919 |
3,936 |
-3.24% |
18,602,000 |
2025/3/27 |
4,024 |
4,068 |
4,003 |
4,068 |
+1.42% |
14,974,000 |
2025/3/26 |
4,000 |
4,020 |
3,968 |
4,011 |
+0.60% |
12,123,000 |
2025/3/25 |
4,061 |
4,066 |
3,976 |
3,987 |
-1.24% |
12,306,400 |
2025/3/24 |
4,099 |
4,114 |
4,033 |
4,037 |
-2.23% |
11,244,300 |
2025/3/21 |
4,024 |
4,140 |
4,024 |
4,129 |
+3.69% |
29,237,600 |
2025/3/19 |
3,971 |
3,992 |
3,946 |
3,982 |
+0.00% |
12,165,900 |
2025/3/18 |
3,959 |
3,997 |
3,926 |
3,982 |
+2.31% |
16,834,900 |
2025/3/17 |
3,892 |
3,923 |
3,887 |
3,892 |
+0.65% |
11,245,800 |
2025/3/14 |
3,807 |
3,874 |
3,782 |
3,867 |
+1.34% |
16,090,100 |
2025/3/13 |
3,765 |
3,834 |
3,751 |
3,816 |
+1.90% |
13,898,400 |
2025/3/12 |
3,705 |
3,765 |
3,686 |
3,745 |
+2.38% |
14,374,000 |
2025/3/11 |
3,611 |
3,658 |
3,521 |
3,658 |
-1.40% |
18,696,400 |
2025/3/10 |
3,765 |
3,767 |
3,710 |
3,710 |
-1.17% |
9,984,500 |
2025/3/7 |
3,789 |
3,791 |
3,744 |
3,754 |
-2.19% |
12,365,300 |
2025/3/6 |
3,800 |
3,838 |
3,785 |
3,838 |
+1.67% |
11,892,800 |
2025/3/5 |
3,752 |
3,795 |
3,725 |
3,775 |
-0.37% |
11,006,600 |
2025/3/4 |
3,830 |
3,843 |
3,773 |
3,789 |
-1.64% |
10,500,700 |
2025/3/3 |
3,851 |
3,890 |
3,818 |
3,852 |
+1.58% |
10,226,500 |
2025/2/28 |
3,850 |
3,864 |
3,783 |
3,792 |
-2.12% |
20,504,300 |
2025/2/27 |
3,834 |
3,874 |
3,825 |
3,874 |
+1.25% |
12,231,900 |
2025/2/26 |
3,842 |
3,844 |
3,789 |
3,826 |
-1.11% |
14,732,900 |
2025/2/25 |
3,794 |
3,890 |
3,787 |
3,869 |
-0.41% |
13,712,800 |
2025/2/21 |
3,890 |
3,906 |
3,858 |
3,885 |
-0.82% |
11,493,600 |
2025/2/20 |
3,972 |
3,999 |
3,868 |
3,917 |
-1.80% |
19,944,200 |
2025/2/19 |
3,939 |
4,022 |
3,933 |
3,989 |
+2.05% |
27,754,300 |
2025/2/18 |
3,904 |
3,934 |
3,872 |
3,909 |
+0.83% |
16,334,000 |
2025/2/17 |
3,803 |
3,907 |
3,801 |
3,877 |
+1.95% |
17,656,500 |
2025/2/14 |
3,782 |
3,811 |
3,769 |
3,803 |
+0.53% |
9,676,100 |
2025/2/13 |
3,745 |
3,790 |
3,738 |
3,783 |
+1.42% |
12,419,100 |
2025/2/12 |
3,727 |
3,734 |
3,696 |
3,730 |
+1.08% |
12,113,100 |
2025/2/10 |
3,759 |
3,773 |
3,681 |
3,690 |
-1.49% |
12,363,000 |
2025/2/7 |
3,783 |
3,788 |
3,728 |
3,746 |
-0.37% |
9,202,900 |
2025/2/6 |
3,795 |
3,800 |
3,736 |
3,760 |
-0.45% |
13,382,400 |
2025/2/5 |
3,815 |
3,855 |
3,753 |
3,777 |
-0.13% |
16,485,100 |
2025/2/4 |
3,825 |
3,827 |
3,753 |
3,782 |
+0.72% |
16,423,100 |
2025/2/3 |
3,780 |
3,810 |
3,737 |
3,755 |
-2.92% |
19,702,800 |
2025/1/31 |
3,900 |
3,900 |
3,841 |
3,868 |
-0.41% |
13,100,300 |
2025/1/30 |
3,867 |
3,899 |
3,824 |
3,884 |
-0.38% |
20,058,400 |
2025/1/29 |
3,909 |
3,915 |
3,865 |
3,899 |
+0.21% |
17,767,000 |
2025/1/28 |
3,845 |
3,928 |
3,832 |
3,891 |
+2.18% |
17,982,300 |
2025/1/27 |
3,810 |
3,874 |
3,801 |
3,808 |
+1.55% |
16,772,800 |
2025/1/24 |
3,772 |
3,807 |
3,715 |
3,750 |
-0.58% |
17,985,300 |
2025/1/23 |
3,800 |
3,803 |
3,727 |
3,772 |
-0.11% |
13,987,800 |
2025/1/22 |
3,823 |
3,828 |
3,775 |
3,776 |
-0.76% |
11,221,300 |
2025/1/21 |
3,840 |
3,857 |
3,761 |
3,805 |
-0.68% |
9,463,400 |
2025/1/20 |
3,829 |
3,839 |
3,794 |
3,831 |
+1.35% |
10,495,300 |
2025/1/17 |
3,782 |
3,789 |
3,688 |
3,780 |
-0.76% |
15,547,800 |
2025/1/16 |
3,817 |
3,878 |
3,801 |
3,809 |
+0.21% |
13,098,900 |
2025/1/15 |
3,782 |
3,807 |
3,758 |
3,801 |
+2.40% |
11,414,000 |
|