日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,285 |
3,285 |
3,230 |
3,255 |
-0.91% |
20,300 |
2025/7/11 |
3,270 |
3,330 |
3,250 |
3,285 |
+1.23% |
31,600 |
2025/7/10 |
3,245 |
3,290 |
3,215 |
3,245 |
-0.15% |
31,200 |
2025/7/9 |
3,155 |
3,290 |
3,145 |
3,250 |
+3.01% |
66,100 |
2025/7/8 |
3,180 |
3,190 |
3,130 |
3,155 |
-0.79% |
20,900 |
2025/7/7 |
3,175 |
3,185 |
3,130 |
3,180 |
+0.63% |
38,100 |
2025/7/4 |
3,070 |
3,165 |
3,070 |
3,160 |
+3.78% |
46,500 |
2025/7/3 |
3,015 |
3,055 |
3,005 |
3,045 |
+0.00% |
31,800 |
2025/7/2 |
3,050 |
3,075 |
3,030 |
3,045 |
-0.33% |
26,800 |
2025/7/1 |
3,050 |
3,055 |
2,986 |
3,055 |
+0.33% |
39,000 |
2025/6/30 |
3,065 |
3,070 |
3,040 |
3,045 |
-0.33% |
23,800 |
2025/6/27 |
3,035 |
3,070 |
3,035 |
3,055 |
+0.33% |
21,100 |
2025/6/26 |
3,050 |
3,060 |
3,030 |
3,045 |
+0.33% |
19,600 |
2025/6/25 |
3,025 |
3,040 |
2,992 |
3,035 |
+0.33% |
26,700 |
2025/6/24 |
3,065 |
3,075 |
3,025 |
3,025 |
+0.00% |
22,900 |
2025/6/23 |
3,015 |
3,070 |
2,985 |
3,025 |
-0.82% |
28,200 |
2025/6/20 |
3,050 |
3,100 |
3,020 |
3,050 |
+0.00% |
68,700 |
2025/6/19 |
3,075 |
3,080 |
3,025 |
3,050 |
+0.00% |
19,200 |
2025/6/18 |
3,040 |
3,075 |
3,015 |
3,050 |
+0.00% |
31,600 |
2025/6/17 |
3,030 |
3,055 |
3,010 |
3,050 |
+0.66% |
39,900 |
2025/6/16 |
3,010 |
3,060 |
3,000 |
3,030 |
+0.83% |
32,400 |
2025/6/13 |
3,015 |
3,015 |
2,957 |
3,005 |
+0.43% |
62,300 |
2025/6/12 |
2,991 |
3,020 |
2,985 |
2,992 |
+0.07% |
43,800 |
2025/6/11 |
3,015 |
3,040 |
2,970 |
2,990 |
-1.32% |
48,400 |
2025/6/10 |
3,015 |
3,085 |
3,015 |
3,030 |
+0.66% |
55,900 |
2025/6/9 |
2,990 |
3,010 |
2,982 |
3,010 |
+1.07% |
23,600 |
2025/6/6 |
2,980 |
3,010 |
2,954 |
2,978 |
-0.03% |
33,900 |
2025/6/5 |
2,990 |
3,000 |
2,963 |
2,979 |
-0.87% |
34,300 |
2025/6/4 |
2,982 |
3,025 |
2,982 |
3,005 |
+0.20% |
25,800 |
2025/6/3 |
3,000 |
3,015 |
2,953 |
2,999 |
-0.53% |
36,800 |
2025/6/2 |
2,980 |
3,035 |
2,975 |
3,015 |
+0.84% |
54,400 |
2025/5/30 |
2,945 |
2,997 |
2,928 |
2,990 |
+1.46% |
46,000 |
2025/5/29 |
2,922 |
2,975 |
2,909 |
2,947 |
+0.86% |
40,700 |
2025/5/28 |
2,909 |
2,935 |
2,901 |
2,922 |
+1.21% |
30,800 |
2025/5/27 |
2,873 |
2,887 |
2,841 |
2,887 |
+0.63% |
20,500 |
2025/5/26 |
2,859 |
2,878 |
2,829 |
2,869 |
+0.42% |
31,600 |
2025/5/23 |
2,853 |
2,892 |
2,846 |
2,857 |
+0.63% |
35,700 |
2025/5/22 |
2,865 |
2,873 |
2,822 |
2,839 |
-1.42% |
50,700 |
2025/5/21 |
2,833 |
2,925 |
2,826 |
2,880 |
+1.80% |
77,500 |
2025/5/20 |
2,828 |
2,843 |
2,800 |
2,829 |
+0.11% |
47,500 |
2025/5/19 |
2,800 |
2,838 |
2,780 |
2,826 |
-0.25% |
59,600 |
2025/5/16 |
2,844 |
2,853 |
2,794 |
2,833 |
-0.39% |
62,500 |
2025/5/15 |
2,928 |
2,928 |
2,844 |
2,844 |
-2.90% |
60,600 |
2025/5/14 |
2,893 |
2,959 |
2,877 |
2,929 |
+2.74% |
108,800 |
2025/5/13 |
3,120 |
3,120 |
2,812 |
2,851 |
-4.87% |
264,400 |
2025/5/12 |
2,849 |
2,997 |
2,849 |
2,997 |
+6.54% |
144,800 |
2025/5/9 |
2,765 |
2,829 |
2,761 |
2,813 |
+2.44% |
40,400 |
2025/5/8 |
2,758 |
2,758 |
2,724 |
2,746 |
-1.33% |
25,300 |
2025/5/7 |
2,738 |
2,784 |
2,704 |
2,783 |
+0.83% |
42,600 |
2025/5/2 |
2,795 |
2,800 |
2,717 |
2,760 |
-1.32% |
47,200 |
2025/5/1 |
2,852 |
2,878 |
2,797 |
2,797 |
-3.62% |
41,900 |
2025/4/30 |
2,830 |
2,902 |
2,830 |
2,902 |
+2.58% |
27,400 |
2025/4/28 |
2,857 |
2,886 |
2,829 |
2,829 |
-0.84% |
32,600 |
2025/4/25 |
2,864 |
2,888 |
2,831 |
2,853 |
+0.07% |
25,200 |
2025/4/24 |
2,838 |
2,872 |
2,826 |
2,851 |
+1.50% |
28,400 |
2025/4/23 |
2,817 |
2,888 |
2,808 |
2,809 |
+0.75% |
35,100 |
2025/4/22 |
2,748 |
2,788 |
2,748 |
2,788 |
+1.05% |
17,200 |
2025/4/21 |
2,777 |
2,786 |
2,740 |
2,759 |
-1.22% |
23,900 |
2025/4/18 |
2,766 |
2,809 |
2,766 |
2,793 |
+2.01% |
25,200 |
2025/4/17 |
2,670 |
2,738 |
2,670 |
2,738 |
+2.55% |
17,900 |
2025/4/16 |
2,716 |
2,727 |
2,653 |
2,670 |
-1.69% |
28,100 |
2025/4/15 |
2,687 |
2,725 |
2,673 |
2,716 |
+2.11% |
37,400 |
2025/4/14 |
2,634 |
2,680 |
2,617 |
2,660 |
+1.26% |
37,500 |
2025/4/11 |
2,572 |
2,632 |
2,525 |
2,627 |
-3.35% |
44,600 |
2025/4/10 |
2,806 |
2,806 |
2,695 |
2,718 |
+8.46% |
59,500 |
2025/4/9 |
2,550 |
2,552 |
2,478 |
2,506 |
-5.65% |
65,000 |
2025/4/8 |
2,536 |
2,708 |
2,536 |
2,656 |
+11.27% |
96,600 |
2025/4/7 |
2,403 |
2,493 |
2,371 |
2,387 |
-9.65% |
119,500 |
2025/4/4 |
2,752 |
2,755 |
2,573 |
2,642 |
-8.45% |
89,700 |
2025/4/3 |
2,908 |
2,946 |
2,840 |
2,886 |
-6.60% |
80,700 |
2025/4/2 |
3,110 |
3,110 |
3,025 |
3,090 |
-0.96% |
41,700 |
2025/4/1 |
3,210 |
3,225 |
3,115 |
3,120 |
-1.11% |
29,500 |
2025/3/31 |
3,135 |
3,185 |
3,070 |
3,155 |
-0.94% |
51,600 |
2025/3/28 |
3,200 |
3,225 |
3,160 |
3,185 |
-2.60% |
36,800 |
2025/3/27 |
3,210 |
3,275 |
3,185 |
3,270 |
+0.93% |
53,000 |
2025/3/26 |
3,285 |
3,285 |
3,195 |
3,240 |
+0.00% |
31,100 |
2025/3/25 |
3,280 |
3,315 |
3,240 |
3,240 |
+0.15% |
40,300 |
2025/3/24 |
3,320 |
3,325 |
3,230 |
3,235 |
-1.07% |
35,000 |
2025/3/21 |
3,190 |
3,290 |
3,190 |
3,270 |
+2.51% |
36,400 |
2025/3/19 |
3,260 |
3,260 |
3,180 |
3,190 |
-2.30% |
27,500 |
2025/3/18 |
3,175 |
3,285 |
3,155 |
3,265 |
+3.00% |
69,400 |
2025/3/17 |
3,130 |
3,185 |
3,100 |
3,170 |
+1.77% |
39,800 |
2025/3/14 |
3,055 |
3,125 |
3,045 |
3,115 |
+1.47% |
43,700 |
2025/3/13 |
3,020 |
3,095 |
3,020 |
3,070 |
+2.16% |
36,900 |
2025/3/12 |
2,990 |
3,015 |
2,976 |
3,005 |
+0.87% |
25,200 |
2025/3/11 |
2,980 |
2,984 |
2,902 |
2,979 |
-1.03% |
42,100 |
2025/3/10 |
3,090 |
3,090 |
3,010 |
3,010 |
-2.11% |
28,700 |
2025/3/7 |
3,070 |
3,125 |
3,045 |
3,075 |
-0.81% |
43,100 |
2025/3/6 |
3,075 |
3,125 |
3,075 |
3,100 |
+1.64% |
28,000 |
2025/3/5 |
3,005 |
3,060 |
3,005 |
3,050 |
+1.33% |
19,900 |
2025/3/4 |
3,035 |
3,045 |
2,999 |
3,010 |
-0.66% |
16,200 |
2025/3/3 |
3,065 |
3,065 |
2,984 |
3,030 |
+1.41% |
31,700 |
2025/2/28 |
3,040 |
3,040 |
2,983 |
2,988 |
-2.03% |
28,900 |
2025/2/27 |
3,020 |
3,055 |
3,015 |
3,050 |
+0.83% |
25,400 |
2025/2/26 |
3,010 |
3,035 |
2,986 |
3,025 |
-0.17% |
31,000 |
2025/2/25 |
3,050 |
3,075 |
3,010 |
3,030 |
-1.30% |
30,400 |
2025/2/21 |
3,130 |
3,130 |
3,060 |
3,070 |
-1.92% |
24,800 |
2025/2/20 |
3,180 |
3,190 |
3,120 |
3,130 |
-1.57% |
29,100 |
2025/2/19 |
3,230 |
3,280 |
3,180 |
3,180 |
-1.55% |
38,800 |
2025/2/18 |
3,240 |
3,270 |
3,190 |
3,230 |
+0.47% |
26,200 |
2025/2/17 |
3,195 |
3,230 |
3,160 |
3,215 |
+1.10% |
71,400 |
2025/2/14 |
3,110 |
3,185 |
3,095 |
3,180 |
+2.75% |
59,800 |
2025/2/13 |
3,090 |
3,110 |
3,065 |
3,095 |
+0.65% |
26,500 |
2025/2/12 |
3,090 |
3,095 |
3,060 |
3,075 |
+0.82% |
24,500 |
2025/2/10 |
3,050 |
3,055 |
3,015 |
3,050 |
-0.33% |
19,300 |
2025/2/7 |
3,060 |
3,085 |
3,005 |
3,060 |
+0.16% |
24,700 |
2025/2/6 |
3,050 |
3,065 |
2,993 |
3,055 |
+0.49% |
55,200 |
2025/2/5 |
3,085 |
3,140 |
3,030 |
3,040 |
-1.46% |
51,700 |
2025/2/4 |
3,100 |
3,120 |
3,065 |
3,085 |
+1.31% |
40,000 |
2025/2/3 |
3,050 |
3,085 |
3,030 |
3,045 |
-1.14% |
49,100 |
2025/1/31 |
3,120 |
3,125 |
3,030 |
3,080 |
+0.82% |
46,700 |
2025/1/30 |
3,015 |
3,070 |
2,974 |
3,055 |
+0.16% |
60,400 |
2025/1/29 |
2,944 |
3,080 |
2,907 |
3,050 |
+4.45% |
102,700 |
2025/1/28 |
2,857 |
2,980 |
2,857 |
2,920 |
+2.35% |
166,700 |
2025/1/27 |
2,855 |
2,876 |
2,836 |
2,853 |
+1.24% |
21,100 |
2025/1/24 |
2,848 |
2,848 |
2,800 |
2,818 |
-0.49% |
17,300 |
2025/1/23 |
2,850 |
2,850 |
2,811 |
2,832 |
-0.74% |
35,900 |
2025/1/22 |
2,888 |
2,888 |
2,843 |
2,853 |
-0.77% |
37,600 |
2025/1/21 |
2,881 |
2,906 |
2,848 |
2,875 |
-0.03% |
27,100 |
2025/1/20 |
2,850 |
2,897 |
2,843 |
2,876 |
+1.41% |
29,000 |
2025/1/17 |
2,835 |
2,845 |
2,771 |
2,836 |
-0.04% |
24,400 |
2025/1/16 |
2,847 |
2,850 |
2,797 |
2,837 |
+1.32% |
36,900 |
2025/1/15 |
2,760 |
2,830 |
2,760 |
2,800 |
+2.15% |
37,800 |
|