日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
3,475 |
3,475 |
3,443 |
3,448 |
-0.63% |
341,600 |
2025/7/14 |
3,463 |
3,473 |
3,451 |
3,470 |
+0.20% |
292,700 |
2025/7/11 |
3,469 |
3,493 |
3,450 |
3,463 |
+0.23% |
367,400 |
2025/7/10 |
3,474 |
3,479 |
3,440 |
3,455 |
-0.75% |
460,000 |
2025/7/9 |
3,470 |
3,496 |
3,466 |
3,481 |
+0.40% |
268,300 |
2025/7/8 |
3,454 |
3,476 |
3,439 |
3,467 |
+0.29% |
342,500 |
2025/7/7 |
3,446 |
3,466 |
3,444 |
3,457 |
+0.32% |
262,300 |
2025/7/4 |
3,451 |
3,453 |
3,435 |
3,446 |
-0.23% |
261,300 |
2025/7/3 |
3,451 |
3,456 |
3,435 |
3,454 |
-0.17% |
424,900 |
2025/7/2 |
3,451 |
3,489 |
3,451 |
3,460 |
+0.58% |
413,900 |
2025/7/1 |
3,503 |
3,514 |
3,434 |
3,440 |
-1.88% |
515,400 |
2025/6/30 |
3,490 |
3,520 |
3,485 |
3,506 |
+0.81% |
455,600 |
2025/6/27 |
3,468 |
3,496 |
3,463 |
3,478 |
+0.17% |
525,000 |
2025/6/26 |
3,480 |
3,491 |
3,456 |
3,472 |
-0.20% |
437,100 |
2025/6/25 |
3,507 |
3,513 |
3,479 |
3,479 |
-1.00% |
351,000 |
2025/6/24 |
3,541 |
3,550 |
3,513 |
3,514 |
-0.37% |
311,200 |
2025/6/23 |
3,542 |
3,563 |
3,527 |
3,527 |
-0.54% |
453,300 |
2025/6/20 |
3,528 |
3,552 |
3,520 |
3,546 |
-0.06% |
836,200 |
2025/6/19 |
3,529 |
3,548 |
3,525 |
3,548 |
+0.45% |
330,000 |
2025/6/18 |
3,508 |
3,544 |
3,508 |
3,532 |
-0.11% |
283,200 |
2025/6/17 |
3,535 |
3,543 |
3,523 |
3,536 |
+0.20% |
229,800 |
2025/6/16 |
3,531 |
3,555 |
3,497 |
3,529 |
-0.25% |
519,700 |
2025/6/13 |
3,524 |
3,549 |
3,502 |
3,538 |
+0.51% |
505,900 |
2025/6/12 |
3,520 |
3,531 |
3,499 |
3,520 |
-0.11% |
311,300 |
2025/6/11 |
3,499 |
3,535 |
3,489 |
3,524 |
+0.92% |
473,500 |
2025/6/10 |
3,473 |
3,494 |
3,468 |
3,492 |
+0.34% |
307,000 |
2025/6/9 |
3,491 |
3,500 |
3,475 |
3,480 |
-0.20% |
312,400 |
2025/6/6 |
3,430 |
3,489 |
3,430 |
3,487 |
+1.66% |
369,400 |
2025/6/5 |
3,420 |
3,444 |
3,417 |
3,430 |
-0.20% |
313,300 |
2025/6/4 |
3,436 |
3,447 |
3,421 |
3,437 |
+0.00% |
479,300 |
2025/6/3 |
3,452 |
3,464 |
3,431 |
3,437 |
-0.95% |
548,400 |
2025/6/2 |
3,491 |
3,500 |
3,446 |
3,470 |
-1.00% |
531,200 |
2025/5/30 |
3,470 |
3,508 |
3,465 |
3,505 |
+0.66% |
593,200 |
2025/5/29 |
3,465 |
3,485 |
3,460 |
3,482 |
-0.20% |
1,109,600 |
2025/5/28 |
3,474 |
3,491 |
3,464 |
3,489 |
+0.78% |
418,600 |
2025/5/27 |
3,470 |
3,472 |
3,445 |
3,462 |
+0.00% |
367,900 |
2025/5/26 |
3,458 |
3,471 |
3,450 |
3,462 |
+0.14% |
328,300 |
2025/5/23 |
3,475 |
3,476 |
3,456 |
3,457 |
+0.00% |
401,300 |
2025/5/22 |
3,469 |
3,474 |
3,445 |
3,457 |
-0.63% |
496,300 |
2025/5/21 |
3,478 |
3,500 |
3,462 |
3,479 |
-0.97% |
987,700 |
2025/5/20 |
3,578 |
3,579 |
3,513 |
3,513 |
-1.60% |
985,600 |
2025/5/19 |
3,551 |
3,599 |
3,545 |
3,570 |
+0.03% |
552,100 |
2025/5/16 |
3,570 |
3,585 |
3,535 |
3,569 |
-0.03% |
760,000 |
2025/5/15 |
3,560 |
3,602 |
3,539 |
3,570 |
+0.71% |
789,300 |
2025/5/14 |
3,590 |
3,592 |
3,530 |
3,545 |
-1.01% |
1,412,100 |
2025/5/13 |
3,600 |
3,696 |
3,576 |
3,581 |
-9.27% |
2,971,100 |
2025/5/12 |
3,980 |
3,987 |
3,935 |
3,947 |
-0.23% |
384,200 |
2025/5/9 |
3,995 |
3,995 |
3,930 |
3,956 |
+0.03% |
374,600 |
2025/5/8 |
3,943 |
3,964 |
3,919 |
3,955 |
+0.23% |
371,800 |
2025/5/7 |
3,939 |
4,000 |
3,935 |
3,946 |
+0.00% |
409,200 |
2025/5/2 |
3,912 |
3,951 |
3,893 |
3,946 |
+0.87% |
325,200 |
2025/5/1 |
3,884 |
3,938 |
3,875 |
3,912 |
+1.01% |
292,500 |
2025/4/30 |
3,909 |
3,913 |
3,833 |
3,873 |
-0.08% |
386,400 |
2025/4/28 |
3,859 |
3,907 |
3,843 |
3,876 |
+0.16% |
257,500 |
2025/4/25 |
3,863 |
3,905 |
3,820 |
3,870 |
-1.23% |
297,500 |
2025/4/24 |
4,002 |
4,007 |
3,910 |
3,918 |
-2.56% |
257,800 |
2025/4/23 |
4,000 |
4,026 |
3,993 |
4,021 |
+1.28% |
394,700 |
2025/4/22 |
3,958 |
3,997 |
3,948 |
3,970 |
+0.89% |
259,200 |
2025/4/21 |
3,876 |
3,940 |
3,875 |
3,935 |
+0.74% |
198,400 |
2025/4/18 |
3,904 |
3,924 |
3,890 |
3,906 |
+0.15% |
171,800 |
2025/4/17 |
3,904 |
3,924 |
3,885 |
3,900 |
+0.26% |
200,300 |
2025/4/16 |
3,888 |
3,895 |
3,853 |
3,890 |
+0.86% |
157,100 |
2025/4/15 |
3,930 |
3,930 |
3,848 |
3,857 |
-1.36% |
307,800 |
2025/4/14 |
3,873 |
3,933 |
3,860 |
3,910 |
+0.98% |
326,200 |
2025/4/11 |
3,801 |
3,872 |
3,790 |
3,872 |
-0.69% |
383,200 |
2025/4/10 |
3,804 |
3,913 |
3,767 |
3,899 |
+6.41% |
621,400 |
2025/4/9 |
3,655 |
3,697 |
3,608 |
3,664 |
-1.90% |
418,400 |
2025/4/8 |
3,660 |
3,750 |
3,612 |
3,735 |
+4.04% |
514,800 |
2025/4/7 |
3,650 |
3,683 |
3,551 |
3,590 |
-5.68% |
751,900 |
2025/4/4 |
3,715 |
3,843 |
3,710 |
3,806 |
+2.50% |
820,900 |
2025/4/3 |
3,601 |
3,725 |
3,582 |
3,713 |
+1.14% |
477,000 |
2025/4/2 |
3,757 |
3,772 |
3,671 |
3,671 |
-2.37% |
488,800 |
2025/4/1 |
3,839 |
3,851 |
3,756 |
3,760 |
-1.23% |
374,300 |
2025/3/31 |
3,915 |
3,915 |
3,784 |
3,807 |
-5.93% |
761,600 |
2025/3/28 |
3,880 |
4,047 |
3,877 |
4,047 |
+2.79% |
835,200 |
2025/3/27 |
3,909 |
3,960 |
3,895 |
3,937 |
+0.64% |
667,800 |
2025/3/26 |
3,919 |
3,984 |
3,909 |
3,912 |
+0.18% |
508,100 |
2025/3/25 |
3,905 |
3,921 |
3,882 |
3,905 |
+0.00% |
243,700 |
2025/3/24 |
3,978 |
3,984 |
3,877 |
3,905 |
-1.19% |
368,000 |
2025/3/21 |
3,980 |
4,004 |
3,952 |
3,952 |
-0.05% |
396,900 |
2025/3/19 |
3,975 |
3,999 |
3,953 |
3,954 |
-0.53% |
305,800 |
2025/3/18 |
3,945 |
4,003 |
3,943 |
3,975 |
+0.81% |
329,600 |
2025/3/17 |
3,950 |
3,965 |
3,934 |
3,943 |
+0.84% |
272,400 |
2025/3/14 |
3,945 |
3,970 |
3,910 |
3,910 |
-0.48% |
448,000 |
2025/3/13 |
3,844 |
3,940 |
3,837 |
3,929 |
+2.21% |
415,100 |
2025/3/12 |
3,851 |
3,873 |
3,826 |
3,844 |
-0.44% |
341,300 |
2025/3/11 |
3,880 |
3,893 |
3,830 |
3,861 |
-1.30% |
408,200 |
2025/3/10 |
3,911 |
3,928 |
3,887 |
3,912 |
+0.03% |
290,900 |
2025/3/7 |
3,814 |
3,911 |
3,811 |
3,911 |
+1.93% |
503,600 |
2025/3/6 |
3,815 |
3,844 |
3,792 |
3,837 |
+0.84% |
424,400 |
2025/3/5 |
3,890 |
3,903 |
3,796 |
3,805 |
-2.36% |
651,000 |
2025/3/4 |
3,900 |
3,913 |
3,853 |
3,897 |
-0.03% |
355,600 |
2025/3/3 |
3,878 |
3,924 |
3,838 |
3,898 |
+0.98% |
408,000 |
2025/2/28 |
3,884 |
3,888 |
3,823 |
3,860 |
-0.72% |
473,600 |
2025/2/27 |
3,842 |
3,894 |
3,831 |
3,888 |
+1.20% |
370,800 |
2025/2/26 |
3,823 |
3,858 |
3,796 |
3,842 |
+1.11% |
353,500 |
2025/2/25 |
3,795 |
3,819 |
3,767 |
3,800 |
-0.71% |
582,700 |
2025/2/21 |
3,894 |
3,957 |
3,813 |
3,827 |
-1.72% |
428,200 |
2025/2/20 |
3,905 |
3,923 |
3,862 |
3,894 |
-0.79% |
385,200 |
2025/2/19 |
3,970 |
4,016 |
3,908 |
3,925 |
-1.13% |
434,300 |
2025/2/18 |
3,900 |
3,992 |
3,900 |
3,970 |
+1.79% |
351,900 |
2025/2/17 |
3,958 |
3,960 |
3,886 |
3,900 |
-0.59% |
286,300 |
2025/2/14 |
3,917 |
3,931 |
3,890 |
3,923 |
-0.36% |
277,900 |
2025/2/13 |
3,924 |
3,964 |
3,901 |
3,937 |
+1.44% |
381,300 |
2025/2/12 |
3,807 |
3,924 |
3,795 |
3,881 |
+1.17% |
598,700 |
2025/2/10 |
3,800 |
3,864 |
3,796 |
3,836 |
+1.05% |
434,700 |
2025/2/7 |
3,825 |
3,834 |
3,796 |
3,796 |
-1.02% |
307,700 |
2025/2/6 |
3,840 |
3,887 |
3,833 |
3,835 |
+0.13% |
265,300 |
2025/2/5 |
3,870 |
3,878 |
3,824 |
3,830 |
-1.03% |
315,600 |
2025/2/4 |
3,933 |
3,933 |
3,863 |
3,870 |
-1.00% |
349,000 |
2025/2/3 |
3,874 |
3,918 |
3,840 |
3,909 |
-0.69% |
477,300 |
2025/1/31 |
3,940 |
3,947 |
3,897 |
3,936 |
-1.01% |
311,400 |
2025/1/30 |
3,928 |
3,979 |
3,910 |
3,976 |
+1.14% |
371,400 |
2025/1/29 |
3,925 |
3,931 |
3,880 |
3,931 |
-0.20% |
337,500 |
2025/1/28 |
3,974 |
4,001 |
3,918 |
3,939 |
+0.03% |
500,400 |
2025/1/27 |
3,807 |
3,942 |
3,795 |
3,938 |
+6.23% |
688,400 |
2025/1/24 |
3,740 |
3,779 |
3,706 |
3,707 |
-0.70% |
358,700 |
2025/1/23 |
3,675 |
3,744 |
3,673 |
3,733 |
+1.17% |
302,100 |
2025/1/22 |
3,680 |
3,697 |
3,658 |
3,690 |
+0.27% |
234,800 |
2025/1/21 |
3,672 |
3,702 |
3,666 |
3,680 |
+0.30% |
222,700 |
2025/1/20 |
3,630 |
3,675 |
3,627 |
3,669 |
+1.21% |
281,200 |
2025/1/17 |
3,612 |
3,626 |
3,600 |
3,625 |
-0.11% |
295,400 |
2025/1/16 |
3,670 |
3,691 |
3,629 |
3,629 |
-0.60% |
345,700 |
|