日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,925 |
3,935 |
3,887 |
3,918 |
-0.46% |
283,500 |
2025/7/11 |
3,948 |
3,957 |
3,861 |
3,936 |
-2.26% |
549,600 |
2025/7/10 |
4,012 |
4,027 |
3,961 |
4,027 |
-0.64% |
327,300 |
2025/7/9 |
4,023 |
4,078 |
3,999 |
4,053 |
+1.20% |
218,900 |
2025/7/8 |
3,992 |
4,021 |
3,964 |
4,005 |
-0.12% |
223,400 |
2025/7/7 |
4,000 |
4,018 |
3,986 |
4,010 |
+0.20% |
124,300 |
2025/7/4 |
4,001 |
4,010 |
3,971 |
4,002 |
+0.10% |
121,300 |
2025/7/3 |
3,993 |
3,999 |
3,956 |
3,998 |
-0.12% |
147,600 |
2025/7/2 |
4,012 |
4,060 |
4,003 |
4,003 |
-0.45% |
128,600 |
2025/7/1 |
4,075 |
4,093 |
4,021 |
4,021 |
-2.02% |
131,300 |
2025/6/30 |
4,060 |
4,120 |
4,055 |
4,104 |
+1.33% |
146,300 |
2025/6/27 |
4,038 |
4,053 |
4,016 |
4,050 |
+0.05% |
162,000 |
2025/6/26 |
4,057 |
4,089 |
4,033 |
4,048 |
-0.64% |
160,100 |
2025/6/25 |
4,040 |
4,078 |
3,993 |
4,074 |
+0.34% |
192,000 |
2025/6/24 |
4,109 |
4,118 |
4,052 |
4,060 |
+0.00% |
160,800 |
2025/6/23 |
4,095 |
4,113 |
4,051 |
4,060 |
-1.58% |
149,400 |
2025/6/20 |
4,174 |
4,179 |
4,125 |
4,125 |
-1.36% |
412,100 |
2025/6/19 |
4,255 |
4,275 |
4,164 |
4,182 |
-2.04% |
94,300 |
2025/6/18 |
4,265 |
4,289 |
4,254 |
4,269 |
+0.21% |
109,300 |
2025/6/17 |
4,279 |
4,295 |
4,246 |
4,260 |
-0.88% |
85,000 |
2025/6/16 |
4,372 |
4,387 |
4,278 |
4,298 |
-1.17% |
99,800 |
2025/6/13 |
4,285 |
4,350 |
4,256 |
4,349 |
+1.54% |
174,000 |
2025/6/12 |
4,200 |
4,335 |
4,200 |
4,283 |
+1.81% |
181,900 |
2025/6/11 |
4,215 |
4,250 |
4,201 |
4,207 |
+0.79% |
117,800 |
2025/6/10 |
4,186 |
4,197 |
4,140 |
4,174 |
-0.33% |
176,800 |
2025/6/9 |
4,129 |
4,196 |
4,129 |
4,188 |
+2.70% |
198,600 |
2025/6/6 |
4,065 |
4,080 |
4,044 |
4,078 |
+0.74% |
107,900 |
2025/6/5 |
4,025 |
4,056 |
4,020 |
4,048 |
-0.15% |
77,300 |
2025/6/4 |
4,046 |
4,070 |
4,035 |
4,054 |
+0.17% |
94,400 |
2025/6/3 |
4,090 |
4,090 |
4,047 |
4,047 |
-1.08% |
77,900 |
2025/6/2 |
4,100 |
4,102 |
4,064 |
4,091 |
-0.44% |
92,800 |
2025/5/30 |
4,085 |
4,110 |
4,072 |
4,109 |
+0.37% |
110,800 |
2025/5/29 |
4,129 |
4,129 |
4,086 |
4,094 |
-0.44% |
95,800 |
2025/5/28 |
4,125 |
4,149 |
4,102 |
4,112 |
-0.34% |
98,400 |
2025/5/27 |
4,165 |
4,168 |
4,106 |
4,126 |
-0.91% |
89,000 |
2025/5/26 |
4,190 |
4,190 |
4,159 |
4,164 |
+0.24% |
67,300 |
2025/5/23 |
4,209 |
4,229 |
4,118 |
4,154 |
-0.14% |
121,300 |
2025/5/22 |
4,143 |
4,191 |
4,142 |
4,160 |
-0.45% |
76,000 |
2025/5/21 |
4,201 |
4,208 |
4,167 |
4,179 |
-0.02% |
76,200 |
2025/5/20 |
4,220 |
4,230 |
4,162 |
4,180 |
-0.95% |
90,400 |
2025/5/19 |
4,190 |
4,238 |
4,175 |
4,220 |
+0.74% |
130,000 |
2025/5/16 |
4,195 |
4,205 |
4,135 |
4,189 |
+0.70% |
78,300 |
2025/5/15 |
4,155 |
4,187 |
4,136 |
4,160 |
-0.88% |
83,600 |
2025/5/14 |
4,254 |
4,339 |
4,166 |
4,197 |
-2.71% |
105,700 |
2025/5/13 |
4,368 |
4,369 |
4,284 |
4,314 |
+0.05% |
116,500 |
2025/5/12 |
4,365 |
4,373 |
4,295 |
4,312 |
-1.21% |
156,900 |
2025/5/9 |
4,371 |
4,394 |
4,331 |
4,365 |
+0.18% |
150,400 |
2025/5/8 |
4,380 |
4,390 |
4,345 |
4,357 |
-0.37% |
114,000 |
2025/5/7 |
4,420 |
4,420 |
4,350 |
4,373 |
-1.44% |
163,000 |
2025/5/2 |
4,376 |
4,461 |
4,361 |
4,437 |
+2.05% |
159,700 |
2025/5/1 |
4,344 |
4,362 |
4,315 |
4,348 |
+0.37% |
111,800 |
2025/4/30 |
4,309 |
4,343 |
4,273 |
4,332 |
+1.45% |
139,300 |
2025/4/28 |
4,265 |
4,317 |
4,253 |
4,270 |
+0.14% |
151,800 |
2025/4/25 |
4,352 |
4,375 |
4,249 |
4,264 |
-1.95% |
159,800 |
2025/4/24 |
4,456 |
4,464 |
4,336 |
4,349 |
-3.29% |
170,100 |
2025/4/23 |
4,526 |
4,532 |
4,468 |
4,497 |
-0.64% |
187,200 |
2025/4/22 |
4,520 |
4,565 |
4,485 |
4,526 |
+0.47% |
196,400 |
2025/4/21 |
4,493 |
4,514 |
4,444 |
4,505 |
+0.42% |
160,200 |
2025/4/18 |
4,450 |
4,524 |
4,406 |
4,486 |
+0.81% |
174,200 |
2025/4/17 |
4,471 |
4,500 |
4,360 |
4,450 |
-0.45% |
187,000 |
2025/4/16 |
4,438 |
4,480 |
4,400 |
4,470 |
+1.06% |
233,900 |
2025/4/15 |
4,400 |
4,507 |
4,381 |
4,423 |
+0.52% |
246,200 |
2025/4/14 |
4,313 |
4,515 |
4,283 |
4,400 |
+2.61% |
489,600 |
2025/4/11 |
3,930 |
4,288 |
3,900 |
4,288 |
+7.63% |
559,100 |
2025/4/10 |
4,020 |
4,020 |
3,867 |
3,984 |
+4.57% |
304,600 |
2025/4/9 |
3,891 |
3,891 |
3,783 |
3,810 |
-2.76% |
254,600 |
2025/4/8 |
3,940 |
3,963 |
3,870 |
3,918 |
+1.24% |
280,700 |
2025/4/7 |
3,885 |
4,013 |
3,855 |
3,870 |
-3.85% |
269,600 |
2025/4/4 |
3,976 |
4,113 |
3,962 |
4,025 |
+1.18% |
215,500 |
2025/4/3 |
3,894 |
4,021 |
3,876 |
3,978 |
-1.39% |
217,400 |
2025/4/2 |
4,162 |
4,162 |
4,024 |
4,034 |
-3.01% |
202,000 |
2025/4/1 |
4,056 |
4,183 |
4,056 |
4,159 |
+2.77% |
191,800 |
2025/3/31 |
4,095 |
4,114 |
4,047 |
4,047 |
-2.18% |
174,900 |
2025/3/28 |
4,165 |
4,165 |
4,109 |
4,137 |
-0.27% |
161,600 |
2025/3/27 |
4,133 |
4,158 |
4,115 |
4,148 |
-0.05% |
107,600 |
2025/3/26 |
4,165 |
4,167 |
4,121 |
4,150 |
+0.61% |
90,200 |
2025/3/25 |
4,122 |
4,145 |
4,099 |
4,125 |
+0.00% |
74,700 |
2025/3/24 |
4,120 |
4,141 |
4,085 |
4,125 |
+0.12% |
114,600 |
2025/3/21 |
4,100 |
4,125 |
4,070 |
4,120 |
+0.49% |
173,600 |
2025/3/19 |
4,077 |
4,127 |
4,077 |
4,100 |
+0.10% |
116,200 |
2025/3/18 |
4,100 |
4,111 |
4,050 |
4,096 |
-0.02% |
160,400 |
2025/3/17 |
4,062 |
4,102 |
4,035 |
4,097 |
+0.52% |
164,700 |
2025/3/14 |
4,067 |
4,118 |
4,062 |
4,076 |
-0.07% |
170,500 |
2025/3/13 |
4,000 |
4,093 |
3,986 |
4,079 |
+1.90% |
146,400 |
2025/3/12 |
4,028 |
4,054 |
3,987 |
4,003 |
-1.89% |
247,700 |
2025/3/11 |
4,114 |
4,165 |
4,066 |
4,080 |
-0.75% |
215,700 |
2025/3/10 |
4,112 |
4,139 |
4,079 |
4,111 |
+0.32% |
193,100 |
2025/3/7 |
4,070 |
4,098 |
4,021 |
4,098 |
-0.29% |
112,400 |
2025/3/6 |
4,116 |
4,169 |
4,101 |
4,110 |
-1.11% |
102,800 |
2025/3/5 |
4,153 |
4,189 |
4,125 |
4,156 |
-0.41% |
149,700 |
2025/3/4 |
4,205 |
4,250 |
4,171 |
4,173 |
-0.76% |
93,300 |
2025/3/3 |
4,212 |
4,239 |
4,180 |
4,205 |
-0.45% |
134,100 |
2025/2/28 |
4,269 |
4,282 |
4,211 |
4,224 |
-0.98% |
185,100 |
2025/2/27 |
4,265 |
4,290 |
4,234 |
4,266 |
-1.71% |
159,700 |
2025/2/26 |
4,376 |
4,380 |
4,315 |
4,340 |
-0.82% |
150,400 |
2025/2/25 |
4,272 |
4,380 |
4,272 |
4,376 |
+2.15% |
126,600 |
2025/2/21 |
4,220 |
4,321 |
4,204 |
4,284 |
+1.11% |
153,600 |
2025/2/20 |
4,290 |
4,300 |
4,223 |
4,237 |
-1.67% |
113,400 |
2025/2/19 |
4,316 |
4,376 |
4,292 |
4,309 |
-0.55% |
104,200 |
2025/2/18 |
4,320 |
4,349 |
4,278 |
4,333 |
+0.07% |
113,400 |
2025/2/17 |
4,301 |
4,367 |
4,295 |
4,330 |
+0.00% |
116,300 |
2025/2/14 |
4,305 |
4,360 |
4,273 |
4,330 |
+1.57% |
138,500 |
2025/2/13 |
4,292 |
4,298 |
4,260 |
4,263 |
+0.19% |
91,100 |
2025/2/12 |
4,226 |
4,284 |
4,181 |
4,255 |
+1.55% |
133,800 |
2025/2/10 |
4,230 |
4,238 |
4,178 |
4,190 |
-0.95% |
80,000 |
2025/2/7 |
4,301 |
4,313 |
4,227 |
4,230 |
-1.92% |
75,200 |
2025/2/6 |
4,316 |
4,338 |
4,275 |
4,313 |
+0.14% |
81,400 |
2025/2/5 |
4,279 |
4,321 |
4,260 |
4,307 |
+0.16% |
101,000 |
2025/2/4 |
4,413 |
4,428 |
4,297 |
4,300 |
-1.92% |
119,300 |
2025/2/3 |
4,427 |
4,427 |
4,340 |
4,384 |
-1.59% |
177,600 |
2025/1/31 |
4,492 |
4,502 |
4,450 |
4,455 |
-1.09% |
120,300 |
2025/1/30 |
4,526 |
4,551 |
4,496 |
4,504 |
-1.03% |
97,000 |
2025/1/29 |
4,564 |
4,585 |
4,528 |
4,551 |
-0.28% |
120,800 |
2025/1/28 |
4,592 |
4,617 |
4,564 |
4,564 |
-0.04% |
93,600 |
2025/1/27 |
4,670 |
4,675 |
4,566 |
4,566 |
-1.64% |
105,400 |
2025/1/24 |
4,652 |
4,678 |
4,629 |
4,642 |
+0.04% |
96,400 |
2025/1/23 |
4,618 |
4,663 |
4,605 |
4,640 |
+0.48% |
96,400 |
2025/1/22 |
4,615 |
4,642 |
4,603 |
4,618 |
+0.52% |
119,300 |
2025/1/21 |
4,543 |
4,618 |
4,543 |
4,594 |
+1.12% |
157,200 |
2025/1/20 |
4,570 |
4,600 |
4,530 |
4,543 |
-1.13% |
139,200 |
2025/1/17 |
4,630 |
4,637 |
4,558 |
4,595 |
-0.39% |
145,800 |
2025/1/16 |
4,632 |
4,647 |
4,601 |
4,613 |
-0.41% |
157,300 |
2025/1/15 |
4,644 |
4,676 |
4,589 |
4,632 |
+0.46% |
219,800 |
|