日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,820 |
3,885 |
3,820 |
3,865 |
+1.58% |
86,600 |
2025/7/10 |
3,825 |
3,830 |
3,800 |
3,805 |
-0.52% |
25,500 |
2025/7/9 |
3,775 |
3,865 |
3,775 |
3,825 |
+1.32% |
81,400 |
2025/7/8 |
3,740 |
3,780 |
3,740 |
3,775 |
+0.94% |
36,200 |
2025/7/7 |
3,780 |
3,795 |
3,735 |
3,740 |
-1.45% |
43,000 |
2025/7/4 |
3,840 |
3,840 |
3,785 |
3,795 |
-0.65% |
40,300 |
2025/7/3 |
3,755 |
3,835 |
3,750 |
3,820 |
+2.14% |
113,900 |
2025/7/2 |
3,710 |
3,760 |
3,695 |
3,740 |
+0.67% |
70,300 |
2025/7/1 |
3,740 |
3,740 |
3,685 |
3,715 |
-0.93% |
51,300 |
2025/6/30 |
3,755 |
3,795 |
3,740 |
3,750 |
+0.00% |
88,000 |
2025/6/27 |
3,715 |
3,755 |
3,715 |
3,750 |
+0.94% |
68,500 |
2025/6/26 |
3,690 |
3,715 |
3,665 |
3,715 |
+0.95% |
34,800 |
2025/6/25 |
3,710 |
3,710 |
3,665 |
3,680 |
-0.27% |
74,600 |
2025/6/24 |
3,705 |
3,715 |
3,670 |
3,690 |
+0.41% |
33,300 |
2025/6/23 |
3,705 |
3,720 |
3,660 |
3,675 |
-0.81% |
51,800 |
2025/6/20 |
3,750 |
3,755 |
3,705 |
3,705 |
-1.07% |
40,100 |
2025/6/19 |
3,750 |
3,775 |
3,720 |
3,745 |
-0.27% |
29,600 |
2025/6/18 |
3,740 |
3,760 |
3,735 |
3,755 |
+0.40% |
22,900 |
2025/6/17 |
3,760 |
3,770 |
3,735 |
3,740 |
-0.53% |
38,400 |
2025/6/16 |
3,710 |
3,815 |
3,710 |
3,760 |
+1.62% |
118,400 |
2025/6/13 |
3,770 |
3,770 |
3,700 |
3,700 |
-1.86% |
60,000 |
2025/6/12 |
3,770 |
3,800 |
3,750 |
3,770 |
-0.66% |
27,900 |
2025/6/11 |
3,750 |
3,795 |
3,735 |
3,795 |
+1.07% |
68,700 |
2025/6/10 |
3,760 |
3,785 |
3,750 |
3,755 |
-0.13% |
75,000 |
2025/6/9 |
3,770 |
3,780 |
3,730 |
3,760 |
-0.40% |
53,100 |
2025/6/6 |
3,735 |
3,790 |
3,735 |
3,775 |
+0.80% |
42,100 |
2025/6/5 |
3,760 |
3,765 |
3,725 |
3,745 |
-0.40% |
36,500 |
2025/6/4 |
3,730 |
3,775 |
3,725 |
3,760 |
+0.67% |
45,000 |
2025/6/3 |
3,740 |
3,765 |
3,725 |
3,735 |
-0.13% |
45,100 |
2025/6/2 |
3,765 |
3,770 |
3,725 |
3,740 |
-0.93% |
49,200 |
2025/5/30 |
3,740 |
3,780 |
3,730 |
3,775 |
+0.13% |
28,200 |
2025/5/29 |
3,770 |
3,790 |
3,755 |
3,770 |
+0.53% |
39,200 |
2025/5/28 |
3,800 |
3,810 |
3,735 |
3,750 |
-0.66% |
67,800 |
2025/5/27 |
3,775 |
3,785 |
3,755 |
3,775 |
+0.13% |
23,700 |
2025/5/26 |
3,755 |
3,790 |
3,745 |
3,770 |
+1.48% |
68,000 |
2025/5/23 |
3,725 |
3,755 |
3,710 |
3,715 |
-0.13% |
46,400 |
2025/5/22 |
3,715 |
3,725 |
3,685 |
3,720 |
-0.40% |
44,900 |
2025/5/21 |
3,730 |
3,755 |
3,730 |
3,735 |
+0.40% |
33,100 |
2025/5/20 |
3,755 |
3,755 |
3,710 |
3,720 |
-1.06% |
50,700 |
2025/5/19 |
3,755 |
3,770 |
3,740 |
3,760 |
-0.27% |
52,500 |
2025/5/16 |
3,750 |
3,790 |
3,715 |
3,770 |
+0.13% |
89,400 |
2025/5/15 |
3,800 |
3,800 |
3,760 |
3,765 |
-1.44% |
48,400 |
2025/5/14 |
3,785 |
3,820 |
3,740 |
3,820 |
+0.26% |
47,400 |
2025/5/13 |
3,840 |
3,880 |
3,780 |
3,810 |
-0.39% |
59,900 |
2025/5/12 |
3,760 |
3,825 |
3,740 |
3,825 |
+1.19% |
70,500 |
2025/5/9 |
3,745 |
3,785 |
3,730 |
3,780 |
+0.93% |
92,500 |
2025/5/8 |
3,770 |
3,770 |
3,710 |
3,745 |
-0.66% |
56,400 |
2025/5/7 |
3,710 |
3,770 |
3,690 |
3,770 |
+1.75% |
79,300 |
2025/5/2 |
3,695 |
3,710 |
3,685 |
3,705 |
+0.27% |
49,400 |
2025/5/1 |
3,695 |
3,700 |
3,665 |
3,695 |
-0.54% |
55,800 |
2025/4/30 |
3,730 |
3,745 |
3,675 |
3,715 |
-0.40% |
71,600 |
2025/4/28 |
3,740 |
3,790 |
3,710 |
3,730 |
+0.13% |
148,600 |
2025/4/25 |
3,740 |
3,850 |
3,510 |
3,725 |
+0.95% |
309,100 |
2025/4/24 |
3,690 |
3,725 |
3,685 |
3,690 |
+0.82% |
49,900 |
2025/4/23 |
3,675 |
3,695 |
3,660 |
3,660 |
+0.83% |
61,300 |
2025/4/22 |
3,590 |
3,630 |
3,590 |
3,630 |
+0.55% |
33,000 |
2025/4/21 |
3,660 |
3,660 |
3,605 |
3,610 |
-1.37% |
59,900 |
2025/4/18 |
3,605 |
3,660 |
3,605 |
3,660 |
+1.67% |
62,500 |
2025/4/17 |
3,595 |
3,620 |
3,590 |
3,600 |
+0.00% |
52,700 |
2025/4/16 |
3,660 |
3,660 |
3,595 |
3,600 |
-1.23% |
54,000 |
2025/4/15 |
3,660 |
3,680 |
3,645 |
3,645 |
-0.41% |
51,800 |
2025/4/14 |
3,640 |
3,680 |
3,625 |
3,660 |
+0.55% |
77,900 |
2025/4/11 |
3,600 |
3,640 |
3,520 |
3,640 |
-0.82% |
90,400 |
2025/4/10 |
3,710 |
3,710 |
3,615 |
3,670 |
+5.76% |
169,900 |
2025/4/9 |
3,490 |
3,505 |
3,410 |
3,470 |
-2.53% |
144,200 |
2025/4/8 |
3,460 |
3,650 |
3,460 |
3,560 |
+7.07% |
175,100 |
2025/4/7 |
3,210 |
3,420 |
3,200 |
3,325 |
-6.60% |
259,100 |
2025/4/4 |
3,650 |
3,680 |
3,460 |
3,560 |
-5.82% |
330,300 |
2025/4/3 |
3,700 |
3,780 |
3,675 |
3,780 |
-1.56% |
254,700 |
2025/4/2 |
3,865 |
3,865 |
3,815 |
3,840 |
-0.65% |
130,100 |
2025/4/1 |
3,920 |
3,935 |
3,855 |
3,865 |
+0.00% |
99,800 |
2025/3/31 |
3,900 |
3,900 |
3,835 |
3,865 |
-3.13% |
167,500 |
2025/3/28 |
4,020 |
4,070 |
3,975 |
3,990 |
-4.89% |
227,500 |
2025/3/27 |
4,175 |
4,200 |
4,155 |
4,195 |
+0.00% |
201,500 |
2025/3/26 |
4,165 |
4,195 |
4,145 |
4,195 |
+0.84% |
96,500 |
2025/3/25 |
4,180 |
4,190 |
4,145 |
4,160 |
-0.12% |
87,600 |
2025/3/24 |
4,220 |
4,220 |
4,135 |
4,165 |
-1.42% |
149,800 |
2025/3/21 |
4,235 |
4,250 |
4,220 |
4,225 |
-0.24% |
111,300 |
2025/3/19 |
4,225 |
4,245 |
4,210 |
4,235 |
+0.47% |
88,200 |
2025/3/18 |
4,180 |
4,220 |
4,175 |
4,215 |
+1.32% |
128,800 |
2025/3/17 |
4,175 |
4,185 |
4,145 |
4,160 |
-0.12% |
128,800 |
2025/3/14 |
4,190 |
4,195 |
4,160 |
4,165 |
-0.60% |
90,900 |
2025/3/13 |
4,160 |
4,200 |
4,135 |
4,190 |
+0.72% |
125,300 |
2025/3/12 |
4,175 |
4,185 |
4,155 |
4,160 |
-0.12% |
61,600 |
2025/3/11 |
4,110 |
4,175 |
4,100 |
4,165 |
+0.36% |
108,400 |
2025/3/10 |
4,165 |
4,225 |
4,130 |
4,150 |
+0.24% |
181,500 |
2025/3/7 |
4,130 |
4,160 |
4,095 |
4,140 |
-0.36% |
156,900 |
2025/3/6 |
4,150 |
4,175 |
4,135 |
4,155 |
+0.61% |
98,300 |
2025/3/5 |
4,110 |
4,160 |
4,100 |
4,130 |
+0.61% |
123,200 |
2025/3/4 |
4,065 |
4,120 |
4,030 |
4,105 |
+0.37% |
133,000 |
2025/3/3 |
3,995 |
4,090 |
3,995 |
4,090 |
+2.89% |
204,100 |
2025/2/28 |
3,925 |
3,975 |
3,915 |
3,975 |
+0.38% |
315,100 |
2025/2/27 |
3,865 |
3,960 |
3,865 |
3,960 |
+2.46% |
187,800 |
2025/2/26 |
3,875 |
3,875 |
3,805 |
3,865 |
-0.26% |
159,800 |
2025/2/25 |
3,810 |
3,880 |
3,810 |
3,875 |
+0.78% |
150,300 |
2025/2/21 |
3,870 |
3,870 |
3,840 |
3,845 |
-0.77% |
130,200 |
2025/2/20 |
3,905 |
3,930 |
3,875 |
3,875 |
-0.90% |
145,400 |
2025/2/19 |
3,950 |
3,965 |
3,910 |
3,910 |
-1.39% |
207,100 |
2025/2/18 |
3,995 |
3,995 |
3,960 |
3,965 |
-0.38% |
102,500 |
2025/2/17 |
4,005 |
4,005 |
3,970 |
3,980 |
+0.00% |
88,300 |
2025/2/14 |
3,985 |
3,990 |
3,960 |
3,980 |
+0.13% |
116,100 |
2025/2/13 |
4,000 |
4,010 |
3,975 |
3,975 |
+0.25% |
107,900 |
2025/2/12 |
4,015 |
4,040 |
3,960 |
3,965 |
-1.73% |
174,700 |
2025/2/10 |
4,040 |
4,050 |
4,005 |
4,035 |
-0.25% |
95,600 |
2025/2/7 |
4,005 |
4,050 |
3,975 |
4,045 |
+0.50% |
149,500 |
2025/2/6 |
4,085 |
4,095 |
4,015 |
4,025 |
-1.23% |
110,800 |
2025/2/5 |
4,055 |
4,090 |
4,045 |
4,075 |
+0.25% |
126,500 |
2025/2/4 |
4,025 |
4,080 |
4,020 |
4,065 |
+3.17% |
262,200 |
2025/2/3 |
3,990 |
3,990 |
3,925 |
3,940 |
-1.99% |
354,700 |
2025/1/31 |
4,045 |
4,075 |
4,005 |
4,020 |
-1.11% |
203,000 |
2025/1/30 |
4,000 |
4,070 |
4,000 |
4,065 |
+1.25% |
164,900 |
2025/1/29 |
3,990 |
4,040 |
3,990 |
4,015 |
+0.88% |
137,300 |
2025/1/28 |
3,955 |
4,015 |
3,940 |
3,980 |
+0.13% |
130,000 |
2025/1/27 |
3,925 |
3,990 |
3,925 |
3,975 |
+2.45% |
121,900 |
2025/1/24 |
3,895 |
3,920 |
3,875 |
3,880 |
+0.39% |
108,800 |
2025/1/23 |
3,945 |
3,945 |
3,865 |
3,865 |
-2.03% |
160,300 |
2025/1/22 |
3,925 |
3,965 |
3,925 |
3,945 |
-0.13% |
67,900 |
2025/1/21 |
3,910 |
3,950 |
3,910 |
3,950 |
+1.15% |
67,200 |
2025/1/20 |
3,880 |
3,955 |
3,875 |
3,905 |
+0.64% |
125,000 |
2025/1/17 |
3,840 |
3,885 |
3,820 |
3,880 |
+0.78% |
101,000 |
2025/1/16 |
3,960 |
3,960 |
3,850 |
3,850 |
-2.41% |
117,000 |
2025/1/15 |
3,960 |
3,990 |
3,930 |
3,945 |
+0.51% |
75,900 |
2025/1/14 |
3,965 |
3,990 |
3,915 |
3,925 |
-1.01% |
104,100 |
|