日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,697 |
3,712 |
3,652 |
3,654 |
-0.22% |
810,200 |
2025/7/10 |
3,689 |
3,743 |
3,648 |
3,662 |
-0.95% |
1,094,100 |
2025/7/9 |
3,704 |
3,733 |
3,665 |
3,697 |
-0.19% |
940,300 |
2025/7/8 |
3,708 |
3,738 |
3,700 |
3,704 |
-1.04% |
944,600 |
2025/7/7 |
3,768 |
3,770 |
3,725 |
3,743 |
-0.32% |
499,300 |
2025/7/4 |
3,746 |
3,770 |
3,731 |
3,755 |
+0.86% |
543,100 |
2025/7/3 |
3,716 |
3,736 |
3,684 |
3,723 |
-0.85% |
901,500 |
2025/7/2 |
3,720 |
3,763 |
3,696 |
3,755 |
+1.10% |
1,472,000 |
2025/7/1 |
3,697 |
3,742 |
3,684 |
3,714 |
+0.57% |
838,600 |
2025/6/30 |
3,606 |
3,693 |
3,605 |
3,693 |
+2.02% |
1,476,900 |
2025/6/27 |
3,618 |
3,630 |
3,587 |
3,620 |
+0.00% |
1,381,200 |
2025/6/26 |
3,617 |
3,640 |
3,608 |
3,620 |
+0.28% |
1,042,500 |
2025/6/25 |
3,631 |
3,648 |
3,608 |
3,610 |
-0.96% |
1,099,300 |
2025/6/24 |
3,695 |
3,706 |
3,642 |
3,645 |
-1.62% |
908,500 |
2025/6/23 |
3,749 |
3,757 |
3,687 |
3,705 |
-1.04% |
684,400 |
2025/6/20 |
3,774 |
3,787 |
3,732 |
3,744 |
-0.79% |
1,421,200 |
2025/6/19 |
3,775 |
3,793 |
3,751 |
3,774 |
+1.26% |
833,500 |
2025/6/18 |
3,655 |
3,745 |
3,648 |
3,727 |
+1.94% |
998,500 |
2025/6/17 |
3,636 |
3,660 |
3,632 |
3,656 |
+0.14% |
480,700 |
2025/6/16 |
3,680 |
3,683 |
3,639 |
3,651 |
+0.47% |
677,800 |
2025/6/13 |
3,568 |
3,640 |
3,553 |
3,634 |
+0.89% |
1,279,600 |
2025/6/12 |
3,625 |
3,625 |
3,588 |
3,602 |
-0.17% |
1,458,000 |
2025/6/11 |
3,640 |
3,644 |
3,600 |
3,608 |
-0.17% |
1,157,900 |
2025/6/10 |
3,680 |
3,680 |
3,604 |
3,614 |
-0.80% |
766,500 |
2025/6/9 |
3,635 |
3,660 |
3,626 |
3,643 |
+0.44% |
686,700 |
2025/6/6 |
3,625 |
3,648 |
3,620 |
3,627 |
+0.06% |
778,800 |
2025/6/5 |
3,615 |
3,639 |
3,600 |
3,625 |
+0.06% |
830,900 |
2025/6/4 |
3,641 |
3,650 |
3,610 |
3,623 |
-0.19% |
1,119,800 |
2025/6/3 |
3,684 |
3,690 |
3,620 |
3,630 |
-1.47% |
1,148,800 |
2025/6/2 |
3,693 |
3,697 |
3,635 |
3,684 |
+0.30% |
941,000 |
2025/5/30 |
3,649 |
3,675 |
3,635 |
3,673 |
+0.66% |
2,193,700 |
2025/5/29 |
3,670 |
3,670 |
3,636 |
3,649 |
+0.14% |
959,800 |
2025/5/28 |
3,660 |
3,674 |
3,617 |
3,644 |
-0.08% |
1,130,100 |
2025/5/27 |
3,678 |
3,678 |
3,612 |
3,647 |
-0.27% |
842,200 |
2025/5/26 |
3,623 |
3,657 |
3,611 |
3,657 |
+1.19% |
551,100 |
2025/5/23 |
3,617 |
3,628 |
3,598 |
3,614 |
+0.19% |
958,500 |
2025/5/22 |
3,613 |
3,632 |
3,578 |
3,607 |
-0.17% |
1,052,000 |
2025/5/21 |
3,595 |
3,622 |
3,582 |
3,613 |
+0.87% |
961,800 |
2025/5/20 |
3,633 |
3,633 |
3,561 |
3,582 |
-1.49% |
1,090,500 |
2025/5/19 |
3,649 |
3,656 |
3,606 |
3,636 |
+0.33% |
806,900 |
2025/5/16 |
3,654 |
3,661 |
3,592 |
3,624 |
-1.01% |
1,023,500 |
2025/5/15 |
3,673 |
3,679 |
3,620 |
3,661 |
+0.25% |
1,171,400 |
2025/5/14 |
3,630 |
3,652 |
3,595 |
3,652 |
-0.41% |
1,155,600 |
2025/5/13 |
3,666 |
3,715 |
3,648 |
3,667 |
-0.84% |
1,209,200 |
2025/5/12 |
3,656 |
3,703 |
3,640 |
3,698 |
+0.98% |
1,142,500 |
2025/5/9 |
3,769 |
3,780 |
3,650 |
3,662 |
+0.91% |
2,127,300 |
2025/5/8 |
3,634 |
3,665 |
3,597 |
3,629 |
+0.17% |
1,310,000 |
2025/5/7 |
3,682 |
3,688 |
3,623 |
3,623 |
-0.30% |
1,382,100 |
2025/5/2 |
3,622 |
3,639 |
3,594 |
3,634 |
+0.33% |
950,200 |
2025/5/1 |
3,627 |
3,661 |
3,611 |
3,622 |
+0.14% |
678,000 |
2025/4/30 |
3,603 |
3,663 |
3,596 |
3,617 |
+1.01% |
1,556,100 |
2025/4/28 |
3,580 |
3,638 |
3,563 |
3,581 |
+0.17% |
846,700 |
2025/4/25 |
3,562 |
3,619 |
3,547 |
3,575 |
-0.42% |
1,176,400 |
2025/4/24 |
3,634 |
3,658 |
3,576 |
3,590 |
-1.48% |
1,445,200 |
2025/4/23 |
3,613 |
3,657 |
3,588 |
3,644 |
+2.02% |
1,705,800 |
2025/4/22 |
3,533 |
3,588 |
3,504 |
3,572 |
+2.26% |
1,296,900 |
2025/4/21 |
3,447 |
3,549 |
3,422 |
3,493 |
+1.33% |
1,164,700 |
2025/4/18 |
3,408 |
3,459 |
3,397 |
3,447 |
+1.89% |
550,800 |
2025/4/17 |
3,380 |
3,399 |
3,358 |
3,383 |
+0.30% |
653,700 |
2025/4/16 |
3,341 |
3,373 |
3,330 |
3,373 |
+0.99% |
614,700 |
2025/4/15 |
3,388 |
3,389 |
3,329 |
3,340 |
+0.00% |
663,600 |
2025/4/14 |
3,369 |
3,383 |
3,324 |
3,340 |
+0.30% |
872,200 |
2025/4/11 |
3,260 |
3,335 |
3,237 |
3,330 |
-1.71% |
1,174,000 |
2025/4/10 |
3,389 |
3,398 |
3,301 |
3,388 |
+3.89% |
900,600 |
2025/4/9 |
3,250 |
3,282 |
3,200 |
3,261 |
-0.46% |
1,011,100 |
2025/4/8 |
3,250 |
3,311 |
3,200 |
3,276 |
+3.02% |
1,029,300 |
2025/4/7 |
3,219 |
3,278 |
3,108 |
3,180 |
-5.19% |
1,602,500 |
2025/4/4 |
3,303 |
3,385 |
3,299 |
3,354 |
+1.02% |
1,547,700 |
2025/4/3 |
3,265 |
3,321 |
3,262 |
3,320 |
-2.50% |
1,121,000 |
2025/4/2 |
3,431 |
3,440 |
3,362 |
3,405 |
-1.05% |
1,339,600 |
2025/4/1 |
3,454 |
3,477 |
3,421 |
3,441 |
+1.71% |
1,002,600 |
2025/3/31 |
3,401 |
3,422 |
3,350 |
3,383 |
-2.45% |
1,098,300 |
2025/3/28 |
3,496 |
3,511 |
3,456 |
3,468 |
-1.31% |
1,017,800 |
2025/3/27 |
3,474 |
3,531 |
3,452 |
3,514 |
+1.15% |
1,545,800 |
2025/3/26 |
3,462 |
3,483 |
3,426 |
3,474 |
+1.08% |
1,740,700 |
2025/3/25 |
3,454 |
3,466 |
3,403 |
3,437 |
-1.32% |
1,068,100 |
2025/3/24 |
3,498 |
3,510 |
3,473 |
3,483 |
-0.26% |
660,000 |
2025/3/21 |
3,528 |
3,580 |
3,492 |
3,492 |
-0.54% |
1,577,000 |
2025/3/19 |
3,489 |
3,552 |
3,483 |
3,511 |
+1.89% |
845,400 |
2025/3/18 |
3,450 |
3,461 |
3,426 |
3,446 |
+0.06% |
846,900 |
2025/3/17 |
3,382 |
3,459 |
3,355 |
3,444 |
+1.83% |
1,216,400 |
2025/3/14 |
3,365 |
3,412 |
3,353 |
3,382 |
+0.51% |
2,006,500 |
2025/3/13 |
3,312 |
3,371 |
3,279 |
3,365 |
+1.60% |
1,426,100 |
2025/3/12 |
3,232 |
3,378 |
3,208 |
3,312 |
+2.60% |
1,627,900 |
2025/3/11 |
3,260 |
3,265 |
3,172 |
3,228 |
-2.06% |
1,455,800 |
2025/3/10 |
3,343 |
3,357 |
3,288 |
3,296 |
-1.35% |
1,064,200 |
2025/3/7 |
3,359 |
3,378 |
3,335 |
3,341 |
-0.86% |
969,100 |
2025/3/6 |
3,356 |
3,393 |
3,352 |
3,370 |
+0.36% |
1,135,300 |
2025/3/5 |
3,325 |
3,383 |
3,311 |
3,358 |
+1.91% |
1,669,200 |
2025/3/4 |
3,416 |
3,423 |
3,294 |
3,295 |
-5.10% |
1,703,300 |
2025/3/3 |
3,475 |
3,488 |
3,445 |
3,472 |
+0.52% |
994,300 |
2025/2/28 |
3,445 |
3,468 |
3,428 |
3,454 |
+1.02% |
1,435,400 |
2025/2/27 |
3,416 |
3,425 |
3,389 |
3,419 |
+0.94% |
901,700 |
2025/2/26 |
3,423 |
3,435 |
3,362 |
3,387 |
-0.24% |
1,208,900 |
2025/2/25 |
3,438 |
3,444 |
3,374 |
3,395 |
-0.61% |
1,631,600 |
2025/2/21 |
3,358 |
3,430 |
3,349 |
3,416 |
+2.71% |
1,723,700 |
2025/2/20 |
3,271 |
3,341 |
3,247 |
3,326 |
+2.94% |
1,358,800 |
2025/2/19 |
3,250 |
3,263 |
3,222 |
3,231 |
-0.43% |
883,200 |
2025/2/18 |
3,225 |
3,265 |
3,221 |
3,245 |
+1.63% |
859,600 |
2025/2/17 |
3,198 |
3,217 |
3,178 |
3,193 |
+1.14% |
806,400 |
2025/2/14 |
3,144 |
3,186 |
3,141 |
3,157 |
+1.41% |
1,039,400 |
2025/2/13 |
3,107 |
3,138 |
3,097 |
3,113 |
+0.84% |
871,600 |
2025/2/12 |
3,093 |
3,094 |
3,063 |
3,087 |
-0.55% |
733,900 |
2025/2/10 |
3,098 |
3,115 |
3,086 |
3,104 |
+0.39% |
775,600 |
2025/2/7 |
3,100 |
3,107 |
3,076 |
3,092 |
-0.80% |
951,000 |
2025/2/6 |
3,125 |
3,164 |
3,115 |
3,117 |
+0.03% |
1,094,800 |
2025/2/5 |
3,081 |
3,137 |
3,081 |
3,116 |
+1.23% |
1,321,900 |
2025/2/4 |
3,064 |
3,153 |
3,061 |
3,078 |
+2.06% |
1,934,800 |
2025/2/3 |
3,035 |
3,135 |
2,946.5 |
3,016 |
-1.31% |
3,066,200 |
2025/1/31 |
3,050 |
3,076 |
3,043 |
3,056 |
-0.26% |
1,208,600 |
2025/1/30 |
3,050 |
3,070 |
3,036 |
3,064 |
-0.03% |
766,600 |
2025/1/29 |
3,070 |
3,079 |
3,058 |
3,065 |
-0.16% |
761,200 |
2025/1/28 |
3,087 |
3,107 |
3,070 |
3,070 |
-0.32% |
1,014,000 |
2025/1/27 |
3,099 |
3,110 |
3,068 |
3,080 |
+0.49% |
968,200 |
2025/1/24 |
3,122 |
3,130 |
3,058 |
3,065 |
-1.38% |
1,106,200 |
2025/1/23 |
3,105 |
3,117 |
3,072 |
3,108 |
-0.64% |
789,400 |
2025/1/22 |
3,156 |
3,160 |
3,128 |
3,128 |
-0.35% |
935,500 |
2025/1/21 |
3,172 |
3,177 |
3,133 |
3,139 |
-0.92% |
750,100 |
2025/1/20 |
3,157 |
3,168 |
3,143 |
3,168 |
+0.48% |
628,000 |
2025/1/17 |
3,147 |
3,161 |
3,121 |
3,153 |
-0.28% |
798,600 |
2025/1/16 |
3,205 |
3,211 |
3,147 |
3,162 |
-0.88% |
1,031,800 |
2025/1/15 |
3,219 |
3,236 |
3,169 |
3,190 |
-0.68% |
1,199,200 |
2025/1/14 |
3,235 |
3,265 |
3,186 |
3,212 |
-1.11% |
1,217,500 |
|