日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,097 |
3,101 |
3,064 |
3,074 |
-0.49% |
188,800 |
2025/7/11 |
3,089 |
3,122 |
3,085 |
3,089 |
+0.32% |
279,400 |
2025/7/10 |
3,065 |
3,092 |
3,040 |
3,079 |
+0.06% |
438,300 |
2025/7/9 |
3,022 |
3,091 |
3,012 |
3,077 |
+1.82% |
414,300 |
2025/7/8 |
2,998.5 |
3,024 |
2,977.5 |
3,022 |
+0.78% |
366,700 |
2025/7/7 |
2,993.5 |
3,017 |
2,991 |
2,998.5 |
+0.25% |
163,200 |
2025/7/4 |
2,995 |
3,005 |
2,974 |
2,991 |
-0.18% |
266,800 |
2025/7/3 |
3,000 |
3,005 |
2,977.5 |
2,996.5 |
-0.15% |
315,700 |
2025/7/2 |
3,005 |
3,050 |
3,001 |
3,001 |
-0.30% |
239,100 |
2025/7/1 |
3,051 |
3,059 |
3,009 |
3,010 |
-1.44% |
249,900 |
2025/6/30 |
3,100 |
3,102 |
3,054 |
3,054 |
-0.62% |
280,000 |
2025/6/27 |
3,051 |
3,086 |
3,048 |
3,073 |
+1.05% |
289,400 |
2025/6/26 |
2,999.5 |
3,041 |
2,989 |
3,041 |
+1.37% |
295,400 |
2025/6/25 |
3,009 |
3,011 |
2,989 |
3,000 |
-0.30% |
171,900 |
2025/6/24 |
3,015 |
3,022 |
2,986 |
3,009 |
+0.40% |
222,300 |
2025/6/23 |
3,009 |
3,027 |
2,966.5 |
2,997 |
-0.40% |
284,200 |
2025/6/20 |
3,010 |
3,017 |
2,977.5 |
3,009 |
-0.10% |
549,600 |
2025/6/19 |
3,031 |
3,054 |
2,997 |
3,012 |
-0.30% |
263,500 |
2025/6/18 |
3,011 |
3,035 |
3,007 |
3,021 |
+0.10% |
157,000 |
2025/6/17 |
3,025 |
3,034 |
3,012 |
3,018 |
-0.49% |
130,600 |
2025/6/16 |
3,050 |
3,056 |
3,011 |
3,033 |
-0.36% |
177,100 |
2025/6/13 |
3,060 |
3,064 |
3,036 |
3,044 |
-1.14% |
185,200 |
2025/6/12 |
3,094 |
3,094 |
3,064 |
3,079 |
-0.48% |
176,500 |
2025/6/11 |
3,082 |
3,105 |
3,077 |
3,094 |
+0.36% |
156,900 |
2025/6/10 |
3,099 |
3,109 |
3,077 |
3,083 |
-0.42% |
146,800 |
2025/6/9 |
3,119 |
3,127 |
3,096 |
3,096 |
-0.42% |
120,400 |
2025/6/6 |
3,099 |
3,118 |
3,083 |
3,109 |
+0.52% |
189,200 |
2025/6/5 |
3,070 |
3,107 |
3,067 |
3,093 |
+0.78% |
169,400 |
2025/6/4 |
3,080 |
3,095 |
3,059 |
3,069 |
-0.87% |
218,000 |
2025/6/3 |
3,114 |
3,119 |
3,078 |
3,096 |
-1.18% |
247,500 |
2025/6/2 |
3,149 |
3,204 |
3,119 |
3,133 |
-0.32% |
226,000 |
2025/5/30 |
3,110 |
3,151 |
3,101 |
3,143 |
+0.26% |
384,800 |
2025/5/29 |
3,117 |
3,141 |
3,096 |
3,135 |
+0.58% |
183,500 |
2025/5/28 |
3,160 |
3,160 |
3,117 |
3,117 |
-0.13% |
212,800 |
2025/5/27 |
3,149 |
3,152 |
3,115 |
3,121 |
-0.35% |
124,200 |
2025/5/26 |
3,137 |
3,154 |
3,126 |
3,132 |
-0.16% |
116,100 |
2025/5/23 |
3,155 |
3,169 |
3,137 |
3,137 |
-0.38% |
127,300 |
2025/5/22 |
3,134 |
3,183 |
3,126 |
3,149 |
-0.73% |
165,000 |
2025/5/21 |
3,240 |
3,275 |
3,169 |
3,172 |
-1.43% |
264,000 |
2025/5/20 |
3,298 |
3,299 |
3,215 |
3,218 |
-2.43% |
203,900 |
2025/5/19 |
3,260 |
3,312 |
3,244 |
3,298 |
+0.33% |
147,900 |
2025/5/16 |
3,301 |
3,322 |
3,263 |
3,287 |
-0.27% |
149,100 |
2025/5/15 |
3,298 |
3,324 |
3,285 |
3,296 |
-0.66% |
185,500 |
2025/5/14 |
3,332 |
3,336 |
3,263 |
3,318 |
-0.98% |
219,600 |
2025/5/13 |
3,407 |
3,430 |
3,317 |
3,351 |
-1.67% |
258,700 |
2025/5/12 |
3,438 |
3,530 |
3,393 |
3,408 |
-2.49% |
264,200 |
2025/5/9 |
3,504 |
3,559 |
3,418 |
3,495 |
-0.34% |
403,400 |
2025/5/8 |
3,490 |
3,507 |
3,448 |
3,507 |
+0.49% |
149,400 |
2025/5/7 |
3,460 |
3,530 |
3,451 |
3,490 |
+1.22% |
225,300 |
2025/5/2 |
3,441 |
3,460 |
3,420 |
3,448 |
+0.03% |
116,300 |
2025/5/1 |
3,490 |
3,490 |
3,446 |
3,447 |
-1.40% |
136,800 |
2025/4/30 |
3,532 |
3,537 |
3,470 |
3,496 |
-0.09% |
227,200 |
2025/4/28 |
3,476 |
3,499 |
3,464 |
3,499 |
+0.69% |
160,500 |
2025/4/25 |
3,458 |
3,492 |
3,416 |
3,475 |
+0.09% |
134,600 |
2025/4/24 |
3,554 |
3,569 |
3,465 |
3,472 |
-2.53% |
167,000 |
2025/4/23 |
3,561 |
3,578 |
3,548 |
3,562 |
+0.56% |
184,500 |
2025/4/22 |
3,490 |
3,544 |
3,486 |
3,542 |
+1.61% |
199,600 |
2025/4/21 |
3,454 |
3,489 |
3,449 |
3,486 |
+0.96% |
120,800 |
2025/4/18 |
3,409 |
3,458 |
3,398 |
3,453 |
+1.77% |
159,900 |
2025/4/17 |
3,365 |
3,401 |
3,363 |
3,393 |
+0.86% |
118,600 |
2025/4/16 |
3,349 |
3,380 |
3,340 |
3,364 |
+1.14% |
147,300 |
2025/4/15 |
3,333 |
3,353 |
3,310 |
3,326 |
-0.09% |
152,200 |
2025/4/14 |
3,295 |
3,334 |
3,295 |
3,329 |
+1.15% |
171,600 |
2025/4/11 |
3,221 |
3,292 |
3,187 |
3,291 |
+0.30% |
229,500 |
2025/4/10 |
3,290 |
3,305 |
3,200 |
3,281 |
+3.50% |
270,800 |
2025/4/9 |
3,082 |
3,183 |
3,073 |
3,170 |
+1.41% |
297,100 |
2025/4/8 |
3,139 |
3,149 |
3,090 |
3,126 |
+1.86% |
342,800 |
2025/4/7 |
3,040 |
3,139 |
2,995 |
3,069 |
-4.98% |
392,600 |
2025/4/4 |
3,193 |
3,260 |
3,191 |
3,230 |
+0.31% |
358,900 |
2025/4/3 |
3,154 |
3,224 |
3,130 |
3,220 |
-0.06% |
298,600 |
2025/4/2 |
3,275 |
3,275 |
3,202 |
3,222 |
-0.52% |
181,300 |
2025/4/1 |
3,289 |
3,304 |
3,239 |
3,239 |
-0.52% |
234,800 |
2025/3/31 |
3,400 |
3,401 |
3,256 |
3,256 |
-4.68% |
271,100 |
2025/3/28 |
3,447 |
3,448 |
3,387 |
3,416 |
-1.47% |
348,100 |
2025/3/27 |
3,437 |
3,475 |
3,424 |
3,467 |
+0.67% |
563,200 |
2025/3/26 |
3,448 |
3,473 |
3,418 |
3,444 |
-0.03% |
410,600 |
2025/3/25 |
3,460 |
3,486 |
3,392 |
3,445 |
-0.38% |
256,800 |
2025/3/24 |
3,468 |
3,477 |
3,431 |
3,458 |
-0.46% |
184,600 |
2025/3/21 |
3,458 |
3,494 |
3,458 |
3,474 |
+0.64% |
252,100 |
2025/3/19 |
3,464 |
3,479 |
3,440 |
3,452 |
-0.26% |
160,100 |
2025/3/18 |
3,497 |
3,502 |
3,458 |
3,461 |
-0.40% |
223,800 |
2025/3/17 |
3,450 |
3,508 |
3,450 |
3,475 |
+0.72% |
278,500 |
2025/3/14 |
3,401 |
3,466 |
3,401 |
3,450 |
+0.38% |
295,200 |
2025/3/13 |
3,367 |
3,482 |
3,352 |
3,437 |
+2.78% |
412,200 |
2025/3/12 |
3,275 |
3,364 |
3,273 |
3,344 |
+1.39% |
383,500 |
2025/3/11 |
3,350 |
3,350 |
3,263 |
3,298 |
-2.25% |
423,400 |
2025/3/10 |
3,424 |
3,428 |
3,366 |
3,374 |
-1.46% |
231,800 |
2025/3/7 |
3,351 |
3,430 |
3,350 |
3,424 |
+1.03% |
337,500 |
2025/3/6 |
3,420 |
3,434 |
3,354 |
3,389 |
-1.05% |
300,900 |
2025/3/5 |
3,440 |
3,471 |
3,416 |
3,425 |
-0.38% |
300,500 |
2025/3/4 |
3,445 |
3,475 |
3,416 |
3,438 |
+0.26% |
233,300 |
2025/3/3 |
3,383 |
3,431 |
3,375 |
3,429 |
+1.96% |
251,000 |
2025/2/28 |
3,350 |
3,400 |
3,329 |
3,363 |
+1.20% |
345,200 |
2025/2/27 |
3,302 |
3,323 |
3,268 |
3,323 |
+0.64% |
244,700 |
2025/2/26 |
3,258 |
3,302 |
3,255 |
3,302 |
+1.60% |
175,200 |
2025/2/25 |
3,282 |
3,299 |
3,250 |
3,250 |
-1.01% |
240,200 |
2025/2/21 |
3,360 |
3,408 |
3,283 |
3,283 |
-2.41% |
307,300 |
2025/2/20 |
3,354 |
3,366 |
3,334 |
3,364 |
+0.12% |
195,300 |
2025/2/19 |
3,379 |
3,411 |
3,350 |
3,360 |
-0.47% |
181,500 |
2025/2/18 |
3,312 |
3,382 |
3,310 |
3,376 |
+1.93% |
170,100 |
2025/2/17 |
3,320 |
3,340 |
3,306 |
3,312 |
-0.24% |
131,000 |
2025/2/14 |
3,334 |
3,334 |
3,301 |
3,320 |
-0.57% |
188,500 |
2025/2/13 |
3,310 |
3,339 |
3,310 |
3,339 |
+1.46% |
187,800 |
2025/2/12 |
3,308 |
3,311 |
3,258 |
3,291 |
+0.18% |
209,800 |
2025/2/10 |
3,280 |
3,317 |
3,269 |
3,285 |
+0.77% |
231,600 |
2025/2/7 |
3,301 |
3,301 |
3,227 |
3,260 |
-0.34% |
239,100 |
2025/2/6 |
3,279 |
3,306 |
3,271 |
3,271 |
+0.62% |
198,100 |
2025/2/5 |
3,275 |
3,294 |
3,231 |
3,251 |
-0.31% |
209,200 |
2025/2/4 |
3,321 |
3,323 |
3,260 |
3,261 |
-1.12% |
205,900 |
2025/2/3 |
3,301 |
3,317 |
3,284 |
3,298 |
-1.38% |
351,600 |
2025/1/31 |
3,364 |
3,364 |
3,303 |
3,344 |
-0.71% |
316,700 |
2025/1/30 |
3,295 |
3,373 |
3,286 |
3,368 |
+1.48% |
213,800 |
2025/1/29 |
3,308 |
3,319 |
3,287 |
3,319 |
+0.55% |
215,400 |
2025/1/28 |
3,264 |
3,304 |
3,261 |
3,301 |
+1.13% |
201,800 |
2025/1/27 |
3,234 |
3,266 |
3,230 |
3,264 |
+1.40% |
227,800 |
2025/1/24 |
3,230 |
3,258 |
3,212 |
3,219 |
-0.12% |
249,500 |
2025/1/23 |
3,179 |
3,228 |
3,170 |
3,223 |
+1.38% |
270,500 |
2025/1/22 |
3,169 |
3,179 |
3,139 |
3,179 |
+0.32% |
184,200 |
2025/1/21 |
3,150 |
3,175 |
3,135 |
3,169 |
+0.73% |
212,400 |
2025/1/20 |
3,132 |
3,162 |
3,125 |
3,146 |
+0.45% |
213,300 |
2025/1/17 |
3,118 |
3,132 |
3,088 |
3,132 |
+0.45% |
203,200 |
2025/1/16 |
3,132 |
3,139 |
3,096 |
3,118 |
-0.45% |
265,100 |
2025/1/15 |
3,135 |
3,147 |
3,105 |
3,132 |
-0.60% |
255,200 |
|