日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,415 |
3,475 |
3,395 |
3,455 |
+1.17% |
69,500 |
2025/7/11 |
3,400 |
3,450 |
3,400 |
3,415 |
+0.44% |
79,500 |
2025/7/10 |
3,390 |
3,410 |
3,360 |
3,400 |
+0.59% |
78,000 |
2025/7/9 |
3,355 |
3,390 |
3,355 |
3,380 |
+0.75% |
62,300 |
2025/7/8 |
3,365 |
3,380 |
3,325 |
3,355 |
-0.15% |
58,900 |
2025/7/7 |
3,380 |
3,390 |
3,335 |
3,360 |
-0.59% |
49,800 |
2025/7/4 |
3,355 |
3,380 |
3,340 |
3,380 |
+1.50% |
68,700 |
2025/7/3 |
3,375 |
3,430 |
3,320 |
3,330 |
-1.04% |
103,100 |
2025/7/2 |
3,325 |
3,395 |
3,325 |
3,365 |
+0.60% |
51,100 |
2025/7/1 |
3,330 |
3,370 |
3,320 |
3,345 |
+0.60% |
100,200 |
2025/6/30 |
3,365 |
3,365 |
3,325 |
3,325 |
-0.45% |
75,400 |
2025/6/27 |
3,350 |
3,365 |
3,325 |
3,340 |
-0.30% |
64,900 |
2025/6/26 |
3,345 |
3,365 |
3,330 |
3,350 |
+0.45% |
60,500 |
2025/6/25 |
3,380 |
3,395 |
3,330 |
3,335 |
-1.48% |
66,200 |
2025/6/24 |
3,470 |
3,470 |
3,380 |
3,385 |
-0.73% |
62,800 |
2025/6/23 |
3,360 |
3,440 |
3,360 |
3,410 |
+1.04% |
62,400 |
2025/6/20 |
3,370 |
3,405 |
3,370 |
3,375 |
-0.44% |
204,700 |
2025/6/19 |
3,380 |
3,415 |
3,345 |
3,390 |
+0.15% |
44,200 |
2025/6/18 |
3,355 |
3,385 |
3,350 |
3,385 |
+0.45% |
53,500 |
2025/6/17 |
3,350 |
3,385 |
3,350 |
3,370 |
+0.60% |
50,700 |
2025/6/16 |
3,360 |
3,360 |
3,325 |
3,350 |
+0.90% |
37,800 |
2025/6/13 |
3,300 |
3,345 |
3,300 |
3,320 |
-0.45% |
71,100 |
2025/6/12 |
3,345 |
3,350 |
3,305 |
3,335 |
-0.74% |
46,500 |
2025/6/11 |
3,375 |
3,395 |
3,330 |
3,360 |
-0.30% |
56,600 |
2025/6/10 |
3,365 |
3,425 |
3,365 |
3,370 |
-0.30% |
59,200 |
2025/6/9 |
3,380 |
3,405 |
3,360 |
3,380 |
+0.00% |
48,100 |
2025/6/6 |
3,370 |
3,400 |
3,345 |
3,380 |
+0.45% |
45,100 |
2025/6/5 |
3,350 |
3,385 |
3,350 |
3,365 |
+0.45% |
61,300 |
2025/6/4 |
3,330 |
3,370 |
3,320 |
3,350 |
+1.06% |
60,800 |
2025/6/3 |
3,345 |
3,345 |
3,310 |
3,315 |
-1.19% |
66,600 |
2025/6/2 |
3,310 |
3,360 |
3,310 |
3,355 |
+0.45% |
53,000 |
2025/5/30 |
3,350 |
3,360 |
3,335 |
3,340 |
-1.33% |
61,100 |
2025/5/29 |
3,375 |
3,395 |
3,350 |
3,385 |
+0.45% |
47,600 |
2025/5/28 |
3,395 |
3,405 |
3,370 |
3,370 |
+0.45% |
54,200 |
2025/5/27 |
3,375 |
3,395 |
3,345 |
3,355 |
-0.59% |
31,700 |
2025/5/26 |
3,355 |
3,400 |
3,350 |
3,375 |
+0.60% |
44,600 |
2025/5/23 |
3,350 |
3,395 |
3,345 |
3,355 |
+0.45% |
65,400 |
2025/5/22 |
3,420 |
3,430 |
3,325 |
3,340 |
-2.20% |
81,400 |
2025/5/21 |
3,380 |
3,420 |
3,375 |
3,415 |
+1.34% |
80,200 |
2025/5/20 |
3,420 |
3,425 |
3,345 |
3,370 |
-1.17% |
74,600 |
2025/5/19 |
3,310 |
3,410 |
3,310 |
3,410 |
+4.44% |
137,700 |
2025/5/16 |
3,275 |
3,295 |
3,235 |
3,265 |
+0.46% |
79,300 |
2025/5/15 |
3,255 |
3,275 |
3,210 |
3,250 |
-0.46% |
66,300 |
2025/5/14 |
3,320 |
3,320 |
3,220 |
3,265 |
-1.66% |
66,100 |
2025/5/13 |
3,430 |
3,430 |
3,300 |
3,320 |
-3.07% |
110,300 |
2025/5/12 |
3,435 |
3,470 |
3,405 |
3,425 |
-0.29% |
87,600 |
2025/5/9 |
3,435 |
3,470 |
3,435 |
3,435 |
+0.29% |
55,300 |
2025/5/8 |
3,425 |
3,430 |
3,385 |
3,425 |
-0.44% |
87,500 |
2025/5/7 |
3,380 |
3,455 |
3,375 |
3,440 |
+2.38% |
73,700 |
2025/5/2 |
3,370 |
3,380 |
3,320 |
3,360 |
-0.15% |
82,700 |
2025/5/1 |
3,465 |
3,465 |
3,355 |
3,365 |
-3.99% |
99,000 |
2025/4/30 |
3,480 |
3,555 |
3,420 |
3,505 |
+0.72% |
261,400 |
2025/4/28 |
3,450 |
3,605 |
3,425 |
3,480 |
+2.50% |
299,800 |
2025/4/25 |
3,420 |
3,420 |
3,380 |
3,395 |
+0.00% |
49,600 |
2025/4/24 |
3,435 |
3,445 |
3,370 |
3,395 |
-1.16% |
47,900 |
2025/4/23 |
3,450 |
3,470 |
3,420 |
3,435 |
-0.43% |
76,300 |
2025/4/22 |
3,415 |
3,465 |
3,410 |
3,450 |
+0.00% |
55,800 |
2025/4/21 |
3,430 |
3,485 |
3,420 |
3,450 |
+0.73% |
64,600 |
2025/4/18 |
3,340 |
3,425 |
3,320 |
3,425 |
+3.63% |
95,600 |
2025/4/17 |
3,330 |
3,335 |
3,290 |
3,305 |
-0.75% |
41,700 |
2025/4/16 |
3,300 |
3,345 |
3,290 |
3,330 |
+1.52% |
68,700 |
2025/4/15 |
3,295 |
3,305 |
3,275 |
3,280 |
-0.46% |
48,500 |
2025/4/14 |
3,295 |
3,335 |
3,290 |
3,295 |
+0.46% |
56,700 |
2025/4/11 |
3,230 |
3,300 |
3,170 |
3,280 |
+0.77% |
78,600 |
2025/4/10 |
3,255 |
3,285 |
3,190 |
3,255 |
+4.49% |
115,400 |
2025/4/9 |
3,135 |
3,145 |
3,045 |
3,115 |
-0.64% |
104,600 |
2025/4/8 |
3,070 |
3,165 |
3,055 |
3,135 |
+4.50% |
99,000 |
2025/4/7 |
2,895 |
3,065 |
2,882 |
3,000 |
-4.91% |
133,100 |
2025/4/4 |
3,165 |
3,200 |
3,125 |
3,155 |
-2.47% |
95,600 |
2025/4/3 |
3,205 |
3,250 |
3,185 |
3,235 |
-1.22% |
79,600 |
2025/4/2 |
3,305 |
3,310 |
3,240 |
3,275 |
-0.91% |
82,500 |
2025/4/1 |
3,325 |
3,390 |
3,305 |
3,305 |
+0.30% |
133,700 |
2025/3/31 |
3,235 |
3,310 |
3,190 |
3,295 |
+0.92% |
111,000 |
2025/3/28 |
3,225 |
3,265 |
3,225 |
3,265 |
-1.66% |
94,400 |
2025/3/27 |
3,280 |
3,325 |
3,265 |
3,320 |
+0.30% |
66,800 |
2025/3/26 |
3,305 |
3,335 |
3,280 |
3,310 |
+1.07% |
49,300 |
2025/3/25 |
3,290 |
3,295 |
3,265 |
3,275 |
+0.15% |
49,500 |
2025/3/24 |
3,295 |
3,300 |
3,245 |
3,270 |
-0.76% |
60,800 |
2025/3/21 |
3,295 |
3,315 |
3,290 |
3,295 |
+0.00% |
39,200 |
2025/3/19 |
3,255 |
3,305 |
3,255 |
3,295 |
+0.76% |
22,200 |
2025/3/18 |
3,255 |
3,295 |
3,255 |
3,270 |
+0.46% |
38,500 |
2025/3/17 |
3,230 |
3,270 |
3,225 |
3,255 |
+1.40% |
58,100 |
2025/3/14 |
3,205 |
3,235 |
3,205 |
3,210 |
+0.16% |
63,200 |
2025/3/13 |
3,160 |
3,230 |
3,160 |
3,205 |
+1.26% |
52,500 |
2025/3/12 |
3,120 |
3,165 |
3,115 |
3,165 |
+1.44% |
47,700 |
2025/3/11 |
3,165 |
3,175 |
3,115 |
3,120 |
-2.19% |
48,100 |
2025/3/10 |
3,240 |
3,250 |
3,180 |
3,190 |
-1.24% |
28,200 |
2025/3/7 |
3,185 |
3,240 |
3,165 |
3,230 |
-0.15% |
49,000 |
2025/3/6 |
3,200 |
3,240 |
3,195 |
3,235 |
+1.41% |
53,400 |
2025/3/5 |
3,180 |
3,200 |
3,170 |
3,190 |
+1.27% |
41,300 |
2025/3/4 |
3,170 |
3,175 |
3,125 |
3,150 |
-1.10% |
59,600 |
2025/3/3 |
3,175 |
3,195 |
3,165 |
3,185 |
+1.76% |
34,900 |
2025/2/28 |
3,155 |
3,155 |
3,110 |
3,130 |
-0.79% |
47,600 |
2025/2/27 |
3,135 |
3,155 |
3,130 |
3,155 |
+1.12% |
27,600 |
2025/2/26 |
3,140 |
3,160 |
3,090 |
3,120 |
-1.58% |
74,300 |
2025/2/25 |
3,195 |
3,200 |
3,135 |
3,170 |
-1.25% |
63,500 |
2025/2/21 |
3,210 |
3,235 |
3,160 |
3,210 |
-0.16% |
94,800 |
2025/2/20 |
3,265 |
3,270 |
3,200 |
3,215 |
-1.53% |
63,000 |
2025/2/19 |
3,295 |
3,310 |
3,265 |
3,265 |
-1.51% |
40,200 |
2025/2/18 |
3,315 |
3,315 |
3,290 |
3,315 |
+0.00% |
28,700 |
2025/2/17 |
3,310 |
3,340 |
3,295 |
3,315 |
+0.00% |
49,900 |
2025/2/14 |
3,345 |
3,345 |
3,280 |
3,315 |
-0.45% |
51,400 |
2025/2/13 |
3,325 |
3,340 |
3,310 |
3,330 |
+1.52% |
38,100 |
2025/2/12 |
3,310 |
3,315 |
3,265 |
3,280 |
+0.00% |
35,700 |
2025/2/10 |
3,320 |
3,325 |
3,265 |
3,280 |
-1.20% |
52,600 |
2025/2/7 |
3,350 |
3,350 |
3,315 |
3,320 |
+0.30% |
31,500 |
2025/2/6 |
3,295 |
3,345 |
3,295 |
3,310 |
+1.85% |
65,100 |
2025/2/5 |
3,305 |
3,315 |
3,250 |
3,250 |
-1.66% |
94,200 |
2025/2/4 |
3,320 |
3,415 |
3,295 |
3,305 |
-0.90% |
155,100 |
2025/2/3 |
3,200 |
3,360 |
3,200 |
3,335 |
+3.09% |
208,500 |
2025/1/31 |
3,200 |
3,375 |
3,170 |
3,235 |
+2.70% |
262,100 |
2025/1/30 |
3,105 |
3,160 |
3,105 |
3,150 |
+0.96% |
62,600 |
2025/1/29 |
3,110 |
3,125 |
3,085 |
3,120 |
+0.97% |
54,000 |
2025/1/28 |
3,095 |
3,115 |
3,075 |
3,090 |
-0.16% |
70,900 |
2025/1/27 |
3,130 |
3,130 |
3,090 |
3,095 |
+0.16% |
43,800 |
2025/1/24 |
3,120 |
3,125 |
3,090 |
3,090 |
+0.16% |
43,200 |
2025/1/23 |
3,100 |
3,105 |
3,080 |
3,085 |
-0.32% |
42,700 |
2025/1/22 |
3,120 |
3,125 |
3,090 |
3,095 |
+0.32% |
32,800 |
2025/1/21 |
3,115 |
3,130 |
3,085 |
3,085 |
-0.80% |
22,500 |
2025/1/20 |
3,100 |
3,130 |
3,095 |
3,110 |
+0.65% |
40,300 |
2025/1/17 |
3,085 |
3,090 |
3,050 |
3,090 |
-0.48% |
48,900 |
2025/1/16 |
3,095 |
3,125 |
3,090 |
3,105 |
-0.48% |
49,700 |
2025/1/15 |
3,110 |
3,125 |
3,085 |
3,120 |
+0.00% |
46,300 |
|