日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
41,350 |
41,930 |
41,320 |
41,380 |
-0.43% |
55,300 |
2025/7/10 |
41,340 |
41,560 |
40,820 |
41,560 |
-0.43% |
90,400 |
2025/7/9 |
42,230 |
42,270 |
41,360 |
41,740 |
-0.86% |
54,000 |
2025/7/8 |
42,000 |
42,210 |
41,750 |
42,100 |
+0.17% |
83,000 |
2025/7/7 |
41,600 |
42,080 |
41,510 |
42,030 |
+2.51% |
62,200 |
2025/7/4 |
41,390 |
41,470 |
41,000 |
41,000 |
-1.09% |
60,800 |
2025/7/3 |
41,850 |
42,100 |
40,890 |
41,450 |
-1.75% |
58,500 |
2025/7/2 |
41,900 |
42,430 |
41,500 |
42,190 |
-0.57% |
60,700 |
2025/7/1 |
43,000 |
43,070 |
42,340 |
42,430 |
-0.31% |
65,700 |
2025/6/30 |
42,150 |
42,900 |
41,730 |
42,560 |
+2.98% |
86,900 |
2025/6/27 |
41,580 |
41,590 |
40,800 |
41,330 |
-0.10% |
62,700 |
2025/6/26 |
40,750 |
41,520 |
40,750 |
41,370 |
+1.17% |
67,700 |
2025/6/25 |
41,340 |
41,340 |
40,550 |
40,890 |
-1.09% |
78,700 |
2025/6/24 |
42,200 |
42,200 |
41,250 |
41,340 |
-1.38% |
70,500 |
2025/6/23 |
42,520 |
42,710 |
41,590 |
41,920 |
-1.53% |
76,400 |
2025/6/20 |
41,520 |
43,000 |
41,440 |
42,570 |
+0.57% |
436,400 |
2025/6/19 |
41,480 |
42,400 |
41,200 |
42,330 |
+1.78% |
87,800 |
2025/6/18 |
41,490 |
42,310 |
41,450 |
41,590 |
+0.31% |
69,200 |
2025/6/17 |
42,000 |
42,020 |
41,460 |
41,460 |
-0.12% |
69,400 |
2025/6/16 |
41,000 |
41,610 |
40,930 |
41,510 |
+1.87% |
78,300 |
2025/6/13 |
41,100 |
41,220 |
40,450 |
40,750 |
-2.28% |
83,600 |
2025/6/12 |
41,120 |
42,180 |
41,120 |
41,700 |
+2.18% |
86,100 |
2025/6/11 |
41,200 |
41,300 |
40,770 |
40,810 |
-0.90% |
51,600 |
2025/6/10 |
41,360 |
41,610 |
41,040 |
41,180 |
-1.01% |
52,900 |
2025/6/9 |
41,290 |
41,840 |
41,000 |
41,600 |
+1.89% |
99,000 |
2025/6/6 |
41,240 |
41,240 |
40,670 |
40,830 |
-0.22% |
65,100 |
2025/6/5 |
40,550 |
41,170 |
40,360 |
40,920 |
+0.42% |
63,600 |
2025/6/4 |
39,950 |
41,210 |
39,800 |
40,750 |
+1.42% |
99,200 |
2025/6/3 |
40,160 |
40,300 |
39,910 |
40,180 |
+0.95% |
58,100 |
2025/6/2 |
39,150 |
39,800 |
39,070 |
39,800 |
+1.17% |
49,700 |
2025/5/30 |
39,160 |
39,680 |
39,090 |
39,340 |
-0.91% |
121,000 |
2025/5/29 |
39,320 |
40,100 |
39,320 |
39,700 |
+2.19% |
78,900 |
2025/5/28 |
39,380 |
39,470 |
38,840 |
38,850 |
+0.39% |
56,000 |
2025/5/27 |
38,320 |
38,950 |
38,300 |
38,700 |
+0.99% |
66,100 |
2025/5/26 |
38,490 |
38,700 |
38,290 |
38,320 |
-0.31% |
49,200 |
2025/5/23 |
38,680 |
39,030 |
38,260 |
38,440 |
-0.31% |
47,100 |
2025/5/22 |
38,500 |
39,140 |
38,420 |
38,560 |
-1.13% |
48,900 |
2025/5/21 |
39,540 |
40,100 |
38,990 |
39,000 |
+0.41% |
99,700 |
2025/5/20 |
38,740 |
39,200 |
38,590 |
38,840 |
+0.65% |
70,900 |
2025/5/19 |
38,520 |
38,730 |
37,620 |
38,590 |
-0.69% |
89,800 |
2025/5/16 |
38,490 |
39,260 |
38,460 |
38,860 |
+0.96% |
74,400 |
2025/5/15 |
39,700 |
40,220 |
38,270 |
38,490 |
-4.13% |
131,800 |
2025/5/14 |
40,800 |
41,050 |
40,010 |
40,150 |
-2.45% |
93,700 |
2025/5/13 |
41,360 |
41,500 |
40,830 |
41,160 |
-0.05% |
76,800 |
2025/5/12 |
41,320 |
41,590 |
40,830 |
41,180 |
-0.36% |
44,300 |
2025/5/9 |
41,130 |
41,710 |
40,960 |
41,330 |
+0.49% |
72,400 |
2025/5/8 |
40,460 |
41,130 |
40,070 |
41,130 |
+2.98% |
84,900 |
2025/5/7 |
40,500 |
40,690 |
39,940 |
39,940 |
+0.20% |
114,200 |
2025/5/2 |
39,370 |
39,930 |
39,300 |
39,860 |
+0.76% |
61,100 |
2025/5/1 |
39,580 |
39,730 |
39,280 |
39,560 |
-0.05% |
59,200 |
2025/4/30 |
39,430 |
39,880 |
39,350 |
39,580 |
+0.30% |
87,900 |
2025/4/28 |
39,930 |
40,180 |
38,960 |
39,460 |
-0.68% |
85,400 |
2025/4/25 |
39,830 |
40,020 |
39,480 |
39,730 |
-0.08% |
74,100 |
2025/4/24 |
40,310 |
40,460 |
39,560 |
39,760 |
-1.44% |
66,500 |
2025/4/23 |
40,320 |
40,480 |
39,810 |
40,340 |
+1.43% |
73,800 |
2025/4/22 |
39,960 |
40,270 |
39,580 |
39,770 |
-1.24% |
50,200 |
2025/4/21 |
40,800 |
40,990 |
40,200 |
40,270 |
-1.06% |
65,400 |
2025/4/18 |
39,690 |
40,700 |
39,650 |
40,700 |
+3.56% |
70,800 |
2025/4/17 |
39,430 |
39,430 |
38,760 |
39,300 |
+0.31% |
44,600 |
2025/4/16 |
38,890 |
39,490 |
38,840 |
39,180 |
+1.16% |
58,500 |
2025/4/15 |
39,080 |
39,080 |
38,460 |
38,730 |
+0.31% |
53,400 |
2025/4/14 |
37,480 |
39,050 |
37,440 |
38,610 |
+2.01% |
82,700 |
2025/4/11 |
36,000 |
38,080 |
35,820 |
37,850 |
+1.86% |
116,600 |
2025/4/10 |
36,720 |
37,280 |
36,250 |
37,160 |
+6.05% |
93,700 |
2025/4/9 |
34,800 |
35,210 |
34,240 |
35,040 |
+0.11% |
87,000 |
2025/4/8 |
34,960 |
35,890 |
34,730 |
35,000 |
+2.16% |
99,900 |
2025/4/7 |
33,690 |
35,050 |
33,300 |
34,260 |
-6.06% |
159,100 |
2025/4/4 |
36,700 |
37,180 |
35,670 |
36,470 |
-1.57% |
97,400 |
2025/4/3 |
36,580 |
37,430 |
36,510 |
37,050 |
-2.45% |
81,300 |
2025/4/2 |
38,560 |
38,690 |
37,940 |
37,980 |
-1.43% |
69,300 |
2025/4/1 |
39,480 |
39,980 |
38,530 |
38,530 |
-0.05% |
73,100 |
2025/3/31 |
39,160 |
39,280 |
38,460 |
38,550 |
-2.13% |
83,100 |
2025/3/28 |
39,700 |
39,760 |
39,170 |
39,390 |
-1.40% |
63,800 |
2025/3/27 |
39,560 |
39,950 |
39,440 |
39,950 |
+0.58% |
62,100 |
2025/3/26 |
39,640 |
39,880 |
39,240 |
39,720 |
+0.79% |
70,400 |
2025/3/25 |
39,250 |
39,600 |
39,040 |
39,410 |
-0.23% |
54,300 |
2025/3/24 |
39,610 |
39,660 |
39,160 |
39,500 |
+0.15% |
48,900 |
2025/3/21 |
39,480 |
39,870 |
39,350 |
39,440 |
+0.36% |
65,700 |
2025/3/19 |
39,380 |
39,730 |
39,210 |
39,300 |
-0.08% |
35,800 |
2025/3/18 |
39,320 |
39,470 |
39,000 |
39,330 |
+0.67% |
40,600 |
2025/3/17 |
39,170 |
39,520 |
38,940 |
39,070 |
+0.46% |
52,600 |
2025/3/14 |
38,420 |
39,090 |
38,280 |
38,890 |
+1.14% |
61,300 |
2025/3/13 |
39,040 |
39,290 |
38,320 |
38,450 |
-1.49% |
53,100 |
2025/3/12 |
37,900 |
39,260 |
37,620 |
39,030 |
+3.80% |
106,700 |
2025/3/11 |
37,110 |
37,760 |
36,550 |
37,600 |
-0.56% |
69,100 |
2025/3/10 |
38,570 |
38,620 |
37,760 |
37,810 |
-1.15% |
54,400 |
2025/3/7 |
38,120 |
38,730 |
37,700 |
38,250 |
-1.01% |
63,500 |
2025/3/6 |
38,300 |
38,740 |
38,300 |
38,640 |
+0.55% |
51,700 |
2025/3/5 |
38,710 |
39,220 |
38,400 |
38,430 |
-0.05% |
63,800 |
2025/3/4 |
38,550 |
38,890 |
38,160 |
38,450 |
-0.13% |
70,000 |
2025/3/3 |
38,260 |
38,500 |
37,500 |
38,500 |
+1.53% |
57,700 |
2025/2/28 |
38,250 |
38,310 |
37,400 |
37,920 |
-0.86% |
119,900 |
2025/2/27 |
38,050 |
38,350 |
37,730 |
38,250 |
+0.68% |
46,700 |
2025/2/26 |
37,190 |
37,990 |
36,820 |
37,990 |
+3.23% |
65,100 |
2025/2/25 |
37,950 |
37,990 |
36,400 |
36,800 |
-0.11% |
124,400 |
2025/2/21 |
37,000 |
37,000 |
36,400 |
36,840 |
+0.11% |
65,300 |
2025/2/20 |
37,500 |
37,540 |
36,420 |
36,800 |
-1.87% |
91,000 |
2025/2/19 |
37,820 |
38,100 |
37,500 |
37,500 |
-0.66% |
54,800 |
2025/2/18 |
37,550 |
37,860 |
37,260 |
37,750 |
+0.40% |
46,000 |
2025/2/17 |
37,830 |
38,130 |
37,570 |
37,600 |
-0.61% |
69,900 |
2025/2/14 |
38,000 |
38,200 |
37,460 |
37,830 |
+0.99% |
83,000 |
2025/2/13 |
37,900 |
38,520 |
37,140 |
37,460 |
+0.70% |
122,500 |
2025/2/12 |
37,610 |
37,890 |
36,720 |
37,200 |
+1.89% |
122,800 |
2025/2/10 |
35,720 |
36,600 |
35,640 |
36,510 |
+1.02% |
64,800 |
2025/2/7 |
35,990 |
36,250 |
35,590 |
36,140 |
+0.72% |
43,600 |
2025/2/6 |
35,800 |
36,030 |
35,660 |
35,880 |
+0.25% |
49,700 |
2025/2/5 |
35,790 |
35,990 |
35,480 |
35,790 |
+0.93% |
46,500 |
2025/2/4 |
35,890 |
36,100 |
35,270 |
35,460 |
-0.08% |
35,400 |
2025/2/3 |
35,110 |
35,580 |
35,110 |
35,490 |
-0.36% |
45,800 |
2025/1/31 |
35,710 |
35,960 |
35,500 |
35,620 |
-1.30% |
46,800 |
2025/1/30 |
36,100 |
36,190 |
35,810 |
36,090 |
-0.33% |
51,600 |
2025/1/29 |
35,930 |
36,240 |
35,720 |
36,210 |
+1.80% |
32,800 |
2025/1/28 |
35,150 |
35,930 |
35,010 |
35,570 |
+0.57% |
58,900 |
2025/1/27 |
35,000 |
35,480 |
34,810 |
35,370 |
+1.96% |
50,100 |
2025/1/24 |
34,500 |
34,830 |
34,450 |
34,690 |
+1.02% |
30,000 |
2025/1/23 |
33,950 |
34,340 |
33,720 |
34,340 |
+2.11% |
40,500 |
2025/1/22 |
33,970 |
34,000 |
33,630 |
33,630 |
-0.68% |
37,600 |
2025/1/21 |
34,130 |
34,510 |
33,800 |
33,860 |
-1.05% |
44,700 |
2025/1/20 |
34,500 |
34,540 |
34,200 |
34,220 |
+0.65% |
53,100 |
2025/1/17 |
34,270 |
34,270 |
33,500 |
34,000 |
-0.12% |
44,900 |
2025/1/16 |
33,990 |
34,400 |
33,620 |
34,040 |
+1.79% |
57,100 |
2025/1/15 |
33,580 |
34,100 |
33,280 |
33,440 |
-0.71% |
53,000 |
2025/1/14 |
34,260 |
34,450 |
33,610 |
33,680 |
-0.74% |
59,100 |
|