日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
3,804 |
3,840 |
3,803 |
3,824 |
-0.36% |
205,500 |
2025/7/14 |
3,799 |
3,866 |
3,799 |
3,838 |
+1.40% |
355,700 |
2025/7/11 |
3,794 |
3,817 |
3,774 |
3,785 |
-0.16% |
168,800 |
2025/7/10 |
3,783 |
3,796 |
3,766 |
3,791 |
+0.21% |
139,600 |
2025/7/9 |
3,787 |
3,815 |
3,780 |
3,783 |
-0.39% |
162,900 |
2025/7/8 |
3,708 |
3,798 |
3,703 |
3,798 |
+1.77% |
271,400 |
2025/7/7 |
3,772 |
3,777 |
3,732 |
3,732 |
-1.79% |
204,200 |
2025/7/4 |
3,793 |
3,802 |
3,776 |
3,800 |
+0.00% |
216,500 |
2025/7/3 |
3,776 |
3,807 |
3,759 |
3,800 |
+0.40% |
182,300 |
2025/7/2 |
3,738 |
3,802 |
3,705 |
3,785 |
+0.91% |
196,100 |
2025/7/1 |
3,746 |
3,761 |
3,708 |
3,751 |
-0.85% |
205,800 |
2025/6/30 |
3,783 |
3,808 |
3,773 |
3,783 |
+0.37% |
143,800 |
2025/6/27 |
3,750 |
3,798 |
3,738 |
3,769 |
+0.91% |
161,800 |
2025/6/26 |
3,718 |
3,735 |
3,714 |
3,735 |
+0.38% |
108,100 |
2025/6/25 |
3,738 |
3,738 |
3,689 |
3,721 |
+0.30% |
126,900 |
2025/6/24 |
3,761 |
3,761 |
3,710 |
3,710 |
-0.48% |
113,200 |
2025/6/23 |
3,739 |
3,743 |
3,701 |
3,728 |
-0.61% |
153,700 |
2025/6/20 |
3,780 |
3,787 |
3,751 |
3,751 |
-1.26% |
161,700 |
2025/6/19 |
3,799 |
3,799 |
3,765 |
3,799 |
-0.18% |
123,200 |
2025/6/18 |
3,788 |
3,822 |
3,775 |
3,806 |
-0.29% |
111,200 |
2025/6/17 |
3,822 |
3,848 |
3,815 |
3,817 |
+0.03% |
100,400 |
2025/6/16 |
3,874 |
3,882 |
3,810 |
3,816 |
-1.57% |
174,900 |
2025/6/13 |
3,842 |
3,879 |
3,816 |
3,877 |
+0.91% |
144,500 |
2025/6/12 |
3,877 |
3,878 |
3,814 |
3,842 |
-1.11% |
124,800 |
2025/6/11 |
3,821 |
3,895 |
3,810 |
3,885 |
+2.29% |
174,100 |
2025/6/10 |
3,819 |
3,830 |
3,795 |
3,798 |
+0.66% |
151,200 |
2025/6/9 |
3,795 |
3,812 |
3,760 |
3,773 |
-0.55% |
110,800 |
2025/6/6 |
3,833 |
3,833 |
3,794 |
3,794 |
-0.58% |
91,200 |
2025/6/5 |
3,842 |
3,870 |
3,783 |
3,816 |
-1.27% |
165,900 |
2025/6/4 |
3,848 |
3,879 |
3,821 |
3,865 |
+2.30% |
174,200 |
2025/6/3 |
3,817 |
3,858 |
3,778 |
3,778 |
+0.11% |
237,400 |
2025/6/2 |
3,811 |
3,830 |
3,765 |
3,774 |
-1.92% |
137,400 |
2025/5/30 |
3,830 |
3,863 |
3,823 |
3,848 |
+0.10% |
246,100 |
2025/5/29 |
3,862 |
3,898 |
3,816 |
3,844 |
-1.71% |
262,700 |
2025/5/28 |
3,980 |
4,097 |
3,902 |
3,911 |
+3.74% |
890,900 |
2025/5/27 |
3,759 |
3,795 |
3,736 |
3,770 |
+0.43% |
156,000 |
2025/5/26 |
3,746 |
3,759 |
3,705 |
3,754 |
+0.86% |
141,300 |
2025/5/23 |
3,690 |
3,758 |
3,690 |
3,722 |
+0.95% |
149,900 |
2025/5/22 |
3,710 |
3,765 |
3,687 |
3,687 |
-0.97% |
172,700 |
2025/5/21 |
3,764 |
3,804 |
3,716 |
3,723 |
-0.40% |
176,300 |
2025/5/20 |
3,753 |
3,769 |
3,721 |
3,738 |
-0.40% |
208,700 |
2025/5/19 |
3,715 |
3,776 |
3,707 |
3,753 |
+0.75% |
244,400 |
2025/5/16 |
3,744 |
3,778 |
3,705 |
3,725 |
+0.24% |
276,100 |
2025/5/15 |
3,750 |
3,763 |
3,673 |
3,716 |
-3.43% |
537,500 |
2025/5/14 |
3,814 |
3,903 |
3,774 |
3,848 |
-2.68% |
542,600 |
2025/5/13 |
3,840 |
4,088 |
3,746 |
3,954 |
+2.83% |
958,300 |
2025/5/12 |
3,889 |
3,889 |
3,825 |
3,845 |
-0.18% |
185,000 |
2025/5/9 |
3,850 |
3,870 |
3,828 |
3,852 |
+0.26% |
154,900 |
2025/5/8 |
3,859 |
3,874 |
3,824 |
3,842 |
-0.41% |
125,000 |
2025/5/7 |
3,889 |
3,889 |
3,827 |
3,858 |
-0.13% |
177,000 |
2025/5/2 |
3,912 |
3,932 |
3,859 |
3,863 |
-0.92% |
178,800 |
2025/5/1 |
3,900 |
3,936 |
3,866 |
3,899 |
-0.23% |
178,300 |
2025/4/30 |
3,942 |
3,959 |
3,870 |
3,908 |
+0.08% |
228,800 |
2025/4/28 |
3,919 |
3,930 |
3,875 |
3,905 |
-0.86% |
164,700 |
2025/4/25 |
3,935 |
4,003 |
3,903 |
3,939 |
-0.98% |
196,700 |
2025/4/24 |
4,002 |
4,048 |
3,978 |
3,978 |
-0.60% |
210,200 |
2025/4/23 |
4,010 |
4,046 |
3,956 |
4,002 |
+0.60% |
285,500 |
2025/4/22 |
3,925 |
4,034 |
3,919 |
3,978 |
+1.66% |
260,100 |
2025/4/21 |
3,808 |
3,918 |
3,789 |
3,913 |
+3.52% |
242,500 |
2025/4/18 |
3,757 |
3,780 |
3,723 |
3,780 |
+1.61% |
129,400 |
2025/4/17 |
3,645 |
3,720 |
3,629 |
3,720 |
+3.02% |
183,000 |
2025/4/16 |
3,591 |
3,615 |
3,567 |
3,611 |
+1.69% |
161,200 |
2025/4/15 |
3,655 |
3,655 |
3,551 |
3,551 |
-2.26% |
218,800 |
2025/4/14 |
3,635 |
3,678 |
3,591 |
3,633 |
+1.25% |
203,400 |
2025/4/11 |
3,481 |
3,596 |
3,450 |
3,588 |
-2.79% |
220,500 |
2025/4/10 |
3,655 |
3,703 |
3,565 |
3,691 |
+7.14% |
271,000 |
2025/4/9 |
3,412 |
3,458 |
3,378 |
3,445 |
-1.06% |
202,100 |
2025/4/8 |
3,433 |
3,511 |
3,419 |
3,482 |
+3.54% |
225,500 |
2025/4/7 |
3,435 |
3,444 |
3,280 |
3,363 |
-6.95% |
369,100 |
2025/4/4 |
3,543 |
3,616 |
3,521 |
3,614 |
+1.72% |
406,000 |
2025/4/3 |
3,495 |
3,553 |
3,455 |
3,553 |
-0.86% |
189,100 |
2025/4/2 |
3,625 |
3,654 |
3,570 |
3,584 |
+0.03% |
114,300 |
2025/4/1 |
3,626 |
3,630 |
3,583 |
3,583 |
-0.47% |
87,900 |
2025/3/31 |
3,681 |
3,684 |
3,588 |
3,600 |
-3.61% |
141,200 |
2025/3/28 |
3,778 |
3,796 |
3,701 |
3,735 |
-2.86% |
172,500 |
2025/3/27 |
3,812 |
3,850 |
3,808 |
3,845 |
+0.52% |
145,200 |
2025/3/26 |
3,851 |
3,886 |
3,811 |
3,825 |
-0.10% |
147,400 |
2025/3/25 |
3,806 |
3,856 |
3,779 |
3,829 |
+0.92% |
145,500 |
2025/3/24 |
3,816 |
3,819 |
3,765 |
3,794 |
-0.58% |
113,000 |
2025/3/21 |
3,789 |
3,845 |
3,789 |
3,816 |
+0.90% |
153,200 |
2025/3/19 |
3,710 |
3,800 |
3,701 |
3,782 |
+1.75% |
178,100 |
2025/3/18 |
3,700 |
3,734 |
3,690 |
3,717 |
+1.39% |
214,400 |
2025/3/17 |
3,650 |
3,697 |
3,626 |
3,666 |
+1.44% |
158,200 |
2025/3/14 |
3,614 |
3,651 |
3,605 |
3,614 |
-0.47% |
205,100 |
2025/3/13 |
3,667 |
3,693 |
3,620 |
3,631 |
-0.47% |
163,900 |
2025/3/12 |
3,553 |
3,663 |
3,553 |
3,648 |
+1.50% |
189,800 |
2025/3/11 |
3,600 |
3,629 |
3,566 |
3,594 |
-0.58% |
218,100 |
2025/3/10 |
3,672 |
3,704 |
3,615 |
3,615 |
-1.23% |
176,700 |
2025/3/7 |
3,650 |
3,669 |
3,613 |
3,660 |
-0.71% |
124,300 |
2025/3/6 |
3,629 |
3,700 |
3,617 |
3,686 |
+2.79% |
135,000 |
2025/3/5 |
3,583 |
3,599 |
3,550 |
3,586 |
+0.08% |
132,900 |
2025/3/4 |
3,572 |
3,597 |
3,541 |
3,583 |
+0.31% |
144,200 |
2025/3/3 |
3,536 |
3,591 |
3,536 |
3,572 |
+2.00% |
161,400 |
2025/2/28 |
3,488 |
3,505 |
3,466 |
3,502 |
-0.06% |
218,100 |
2025/2/27 |
3,476 |
3,504 |
3,460 |
3,504 |
+1.24% |
157,300 |
2025/2/26 |
3,495 |
3,513 |
3,438 |
3,461 |
-0.97% |
131,700 |
2025/2/25 |
3,493 |
3,500 |
3,466 |
3,495 |
-0.03% |
152,500 |
2025/2/21 |
3,484 |
3,543 |
3,470 |
3,496 |
-0.17% |
146,100 |
2025/2/20 |
3,495 |
3,528 |
3,481 |
3,502 |
+0.34% |
143,800 |
2025/2/19 |
3,498 |
3,507 |
3,469 |
3,490 |
-0.31% |
109,400 |
2025/2/18 |
3,496 |
3,510 |
3,433 |
3,501 |
+0.03% |
144,000 |
2025/2/17 |
3,555 |
3,599 |
3,500 |
3,500 |
-2.07% |
156,100 |
2025/2/14 |
3,626 |
3,726 |
3,528 |
3,574 |
+1.39% |
648,900 |
2025/2/13 |
3,379 |
3,579 |
3,333 |
3,525 |
+3.04% |
657,800 |
2025/2/12 |
3,345 |
3,442 |
3,292 |
3,421 |
+2.79% |
231,800 |
2025/2/10 |
3,339 |
3,339 |
3,300 |
3,328 |
+0.00% |
74,600 |
2025/2/7 |
3,325 |
3,351 |
3,319 |
3,328 |
+0.30% |
92,200 |
2025/2/6 |
3,298 |
3,321 |
3,286 |
3,318 |
+1.22% |
70,300 |
2025/2/5 |
3,291 |
3,316 |
3,272 |
3,278 |
-0.33% |
118,700 |
2025/2/4 |
3,298 |
3,302 |
3,254 |
3,289 |
+1.26% |
207,200 |
2025/2/3 |
3,315 |
3,315 |
3,244 |
3,248 |
-2.11% |
151,000 |
2025/1/31 |
3,340 |
3,340 |
3,305 |
3,318 |
-0.33% |
73,800 |
2025/1/30 |
3,302 |
3,329 |
3,294 |
3,329 |
+0.48% |
213,400 |
2025/1/29 |
3,331 |
3,332 |
3,298 |
3,313 |
-0.57% |
149,400 |
2025/1/28 |
3,365 |
3,370 |
3,324 |
3,332 |
-0.98% |
89,700 |
2025/1/27 |
3,348 |
3,367 |
3,324 |
3,365 |
+1.97% |
102,200 |
2025/1/24 |
3,315 |
3,329 |
3,300 |
3,300 |
-0.18% |
82,100 |
2025/1/23 |
3,298 |
3,336 |
3,293 |
3,306 |
-0.27% |
102,400 |
2025/1/22 |
3,327 |
3,334 |
3,300 |
3,315 |
-0.84% |
148,500 |
2025/1/21 |
3,376 |
3,404 |
3,331 |
3,343 |
-0.77% |
156,700 |
2025/1/20 |
3,330 |
3,426 |
3,324 |
3,369 |
+1.75% |
267,600 |
2025/1/17 |
3,265 |
3,316 |
3,234 |
3,311 |
+2.38% |
176,400 |
2025/1/16 |
3,293 |
3,293 |
3,234 |
3,234 |
+0.34% |
170,900 |
|