日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,438 |
3,450 |
3,415 |
3,415 |
-1.07% |
406,400 |
2025/7/11 |
3,454 |
3,464 |
3,419 |
3,452 |
+1.05% |
724,100 |
2025/7/10 |
3,441 |
3,452 |
3,388 |
3,416 |
-1.73% |
909,400 |
2025/7/9 |
3,408 |
3,476 |
3,392 |
3,476 |
+2.63% |
715,800 |
2025/7/8 |
3,390 |
3,430 |
3,386 |
3,387 |
-0.53% |
578,600 |
2025/7/7 |
3,431 |
3,441 |
3,392 |
3,405 |
-1.07% |
610,500 |
2025/7/4 |
3,514 |
3,516 |
3,442 |
3,442 |
-1.94% |
626,300 |
2025/7/3 |
3,490 |
3,512 |
3,466 |
3,510 |
+1.01% |
535,000 |
2025/7/2 |
3,487 |
3,488 |
3,452 |
3,475 |
-0.88% |
680,400 |
2025/7/1 |
3,600 |
3,639 |
3,504 |
3,506 |
-1.85% |
931,400 |
2025/6/30 |
3,536 |
3,588 |
3,536 |
3,572 |
+2.17% |
942,100 |
2025/6/27 |
3,525 |
3,536 |
3,490 |
3,496 |
-0.03% |
609,000 |
2025/6/26 |
3,473 |
3,510 |
3,469 |
3,497 |
+0.81% |
644,600 |
2025/6/25 |
3,507 |
3,517 |
3,460 |
3,469 |
-1.11% |
471,400 |
2025/6/24 |
3,550 |
3,554 |
3,480 |
3,508 |
-0.43% |
491,200 |
2025/6/23 |
3,503 |
3,531 |
3,478 |
3,523 |
-0.20% |
509,700 |
2025/6/20 |
3,584 |
3,607 |
3,530 |
3,530 |
-1.67% |
1,312,300 |
2025/6/19 |
3,606 |
3,618 |
3,581 |
3,590 |
-0.99% |
435,400 |
2025/6/18 |
3,661 |
3,679 |
3,623 |
3,626 |
-0.22% |
778,900 |
2025/6/17 |
3,616 |
3,662 |
3,592 |
3,634 |
+1.37% |
827,300 |
2025/6/16 |
3,629 |
3,629 |
3,569 |
3,585 |
+0.22% |
719,700 |
2025/6/13 |
3,573 |
3,600 |
3,535 |
3,577 |
+0.79% |
1,005,100 |
2025/6/12 |
3,557 |
3,579 |
3,533 |
3,549 |
+0.11% |
877,800 |
2025/6/11 |
3,542 |
3,588 |
3,522 |
3,545 |
+0.51% |
930,900 |
2025/6/10 |
3,459 |
3,545 |
3,430 |
3,527 |
+3.01% |
1,093,700 |
2025/6/9 |
3,445 |
3,454 |
3,399 |
3,424 |
+0.20% |
555,500 |
2025/6/6 |
3,447 |
3,447 |
3,403 |
3,417 |
-0.23% |
681,000 |
2025/6/5 |
3,380 |
3,425 |
3,362 |
3,425 |
+0.18% |
929,400 |
2025/6/4 |
3,421 |
3,445 |
3,405 |
3,419 |
+0.53% |
604,900 |
2025/6/3 |
3,398 |
3,414 |
3,371 |
3,401 |
-0.21% |
610,300 |
2025/6/2 |
3,455 |
3,468 |
3,406 |
3,408 |
-2.43% |
542,400 |
2025/5/30 |
3,401 |
3,513 |
3,399 |
3,493 |
+0.63% |
2,004,900 |
2025/5/29 |
3,414 |
3,486 |
3,414 |
3,471 |
+1.67% |
727,600 |
2025/5/28 |
3,446 |
3,446 |
3,388 |
3,414 |
+0.03% |
606,600 |
2025/5/27 |
3,410 |
3,413 |
3,380 |
3,413 |
+0.35% |
446,700 |
2025/5/26 |
3,358 |
3,406 |
3,346 |
3,401 |
+0.53% |
498,100 |
2025/5/23 |
3,432 |
3,437 |
3,383 |
3,383 |
-1.02% |
452,500 |
2025/5/22 |
3,428 |
3,450 |
3,407 |
3,418 |
-1.21% |
812,100 |
2025/5/21 |
3,448 |
3,519 |
3,448 |
3,460 |
+0.76% |
980,200 |
2025/5/20 |
3,429 |
3,504 |
3,421 |
3,434 |
+0.76% |
1,031,600 |
2025/5/19 |
3,440 |
3,444 |
3,378 |
3,408 |
-1.05% |
713,700 |
2025/5/16 |
3,484 |
3,509 |
3,425 |
3,444 |
-0.72% |
805,300 |
2025/5/15 |
3,465 |
3,506 |
3,435 |
3,469 |
+0.23% |
1,035,000 |
2025/5/14 |
3,561 |
3,580 |
3,449 |
3,461 |
-3.59% |
907,200 |
2025/5/13 |
3,689 |
3,726 |
3,590 |
3,590 |
-2.63% |
1,260,800 |
2025/5/12 |
3,676 |
3,703 |
3,669 |
3,687 |
-0.38% |
685,800 |
2025/5/9 |
3,670 |
3,737 |
3,670 |
3,701 |
-0.19% |
831,300 |
2025/5/8 |
3,686 |
3,708 |
3,653 |
3,708 |
+1.31% |
535,900 |
2025/5/7 |
3,741 |
3,741 |
3,660 |
3,660 |
-1.40% |
752,800 |
2025/5/2 |
3,709 |
3,747 |
3,701 |
3,712 |
+0.65% |
456,200 |
2025/5/1 |
3,662 |
3,694 |
3,623 |
3,688 |
+0.55% |
496,100 |
2025/4/30 |
3,680 |
3,684 |
3,644 |
3,668 |
+0.03% |
952,700 |
2025/4/28 |
3,670 |
3,699 |
3,655 |
3,667 |
+0.19% |
456,000 |
2025/4/25 |
3,654 |
3,678 |
3,629 |
3,660 |
+0.60% |
549,200 |
2025/4/24 |
3,638 |
3,683 |
3,630 |
3,638 |
+0.66% |
461,700 |
2025/4/23 |
3,638 |
3,648 |
3,602 |
3,614 |
+0.89% |
637,600 |
2025/4/22 |
3,614 |
3,625 |
3,579 |
3,582 |
-2.00% |
492,900 |
2025/4/21 |
3,650 |
3,673 |
3,636 |
3,655 |
-0.63% |
372,200 |
2025/4/18 |
3,695 |
3,702 |
3,628 |
3,678 |
+1.21% |
461,800 |
2025/4/17 |
3,579 |
3,651 |
3,575 |
3,634 |
+1.54% |
707,600 |
2025/4/16 |
3,594 |
3,598 |
3,551 |
3,579 |
-1.02% |
552,100 |
2025/4/15 |
3,604 |
3,633 |
3,576 |
3,616 |
+1.63% |
621,700 |
2025/4/14 |
3,565 |
3,597 |
3,549 |
3,558 |
+0.37% |
671,400 |
2025/4/11 |
3,526 |
3,555 |
3,454 |
3,545 |
-2.18% |
772,400 |
2025/4/10 |
3,615 |
3,660 |
3,501 |
3,624 |
+6.43% |
1,343,200 |
2025/4/9 |
3,400 |
3,446 |
3,332 |
3,405 |
-1.19% |
1,020,600 |
2025/4/8 |
3,497 |
3,500 |
3,420 |
3,446 |
+0.29% |
1,464,800 |
2025/4/7 |
3,421 |
3,503 |
3,356 |
3,436 |
-5.37% |
1,032,300 |
2025/4/4 |
3,560 |
3,710 |
3,558 |
3,631 |
+0.81% |
1,119,900 |
2025/4/3 |
3,566 |
3,610 |
3,545 |
3,602 |
-2.65% |
701,600 |
2025/4/2 |
3,720 |
3,733 |
3,687 |
3,700 |
-0.94% |
651,500 |
2025/4/1 |
3,795 |
3,795 |
3,735 |
3,735 |
+0.13% |
630,900 |
2025/3/31 |
3,810 |
3,819 |
3,729 |
3,730 |
-3.49% |
1,054,000 |
2025/3/28 |
3,897 |
3,906 |
3,836 |
3,865 |
-1.98% |
657,200 |
2025/3/27 |
3,880 |
3,943 |
3,880 |
3,943 |
+0.84% |
758,500 |
2025/3/26 |
3,909 |
3,926 |
3,887 |
3,910 |
+0.21% |
605,900 |
2025/3/25 |
3,910 |
3,917 |
3,868 |
3,902 |
+0.46% |
583,500 |
2025/3/24 |
3,944 |
3,950 |
3,884 |
3,884 |
-2.88% |
676,400 |
2025/3/21 |
3,954 |
4,009 |
3,954 |
3,999 |
+0.91% |
890,800 |
2025/3/19 |
3,955 |
4,011 |
3,953 |
3,963 |
-0.05% |
396,200 |
2025/3/18 |
3,998 |
4,001 |
3,946 |
3,965 |
-0.08% |
540,300 |
2025/3/17 |
3,966 |
3,992 |
3,959 |
3,968 |
+0.08% |
463,200 |
2025/3/14 |
3,939 |
3,983 |
3,930 |
3,965 |
+0.46% |
559,300 |
2025/3/13 |
4,005 |
4,038 |
3,942 |
3,947 |
-1.64% |
507,000 |
2025/3/12 |
3,983 |
4,045 |
3,965 |
4,013 |
+0.27% |
530,600 |
2025/3/11 |
3,951 |
4,022 |
3,933 |
4,002 |
+0.68% |
724,900 |
2025/3/10 |
3,910 |
3,975 |
3,868 |
3,975 |
+1.43% |
594,600 |
2025/3/7 |
3,977 |
3,984 |
3,916 |
3,919 |
-3.00% |
854,400 |
2025/3/6 |
4,051 |
4,098 |
4,040 |
4,040 |
+0.72% |
595,300 |
2025/3/5 |
3,969 |
4,034 |
3,969 |
4,011 |
+0.96% |
705,700 |
2025/3/4 |
3,992 |
4,015 |
3,952 |
3,973 |
+0.61% |
693,900 |
2025/3/3 |
3,999 |
4,020 |
3,904 |
3,949 |
-0.28% |
674,000 |
2025/2/28 |
3,940 |
3,984 |
3,922 |
3,960 |
+0.35% |
1,103,100 |
2025/2/27 |
3,935 |
3,964 |
3,922 |
3,946 |
+0.28% |
423,600 |
2025/2/26 |
3,956 |
3,956 |
3,922 |
3,935 |
+0.05% |
463,600 |
2025/2/25 |
3,914 |
3,957 |
3,893 |
3,933 |
-0.61% |
749,100 |
2025/2/21 |
3,924 |
3,957 |
3,876 |
3,957 |
+1.62% |
647,200 |
2025/2/20 |
3,920 |
3,943 |
3,878 |
3,894 |
-1.12% |
550,100 |
2025/2/19 |
3,930 |
3,954 |
3,922 |
3,938 |
-0.43% |
469,700 |
2025/2/18 |
3,930 |
3,982 |
3,910 |
3,955 |
+0.33% |
463,000 |
2025/2/17 |
3,970 |
3,976 |
3,932 |
3,942 |
-1.62% |
529,600 |
2025/2/14 |
4,064 |
4,072 |
3,983 |
4,007 |
-1.35% |
718,600 |
2025/2/13 |
4,125 |
4,145 |
4,062 |
4,062 |
-1.41% |
635,700 |
2025/2/12 |
4,145 |
4,154 |
4,075 |
4,120 |
+0.24% |
683,600 |
2025/2/10 |
4,145 |
4,145 |
4,086 |
4,110 |
-1.11% |
523,500 |
2025/2/7 |
4,157 |
4,189 |
4,134 |
4,156 |
+0.53% |
625,800 |
2025/2/6 |
4,233 |
4,260 |
4,048 |
4,134 |
-0.70% |
1,354,400 |
2025/2/5 |
4,312 |
4,331 |
4,149 |
4,163 |
-2.44% |
961,700 |
2025/2/4 |
4,384 |
4,419 |
4,267 |
4,267 |
-3.59% |
807,100 |
2025/2/3 |
4,390 |
4,483 |
4,370 |
4,426 |
-2.08% |
697,500 |
2025/1/31 |
4,452 |
4,572 |
4,445 |
4,520 |
+1.03% |
791,100 |
2025/1/30 |
4,476 |
4,607 |
4,452 |
4,474 |
-0.82% |
474,300 |
2025/1/29 |
4,557 |
4,558 |
4,499 |
4,511 |
-0.13% |
447,100 |
2025/1/28 |
4,455 |
4,537 |
4,451 |
4,517 |
+1.39% |
459,500 |
2025/1/27 |
4,514 |
4,514 |
4,436 |
4,455 |
+0.00% |
391,700 |
2025/1/24 |
4,450 |
4,493 |
4,420 |
4,455 |
+1.14% |
558,000 |
2025/1/23 |
4,445 |
4,448 |
4,391 |
4,405 |
-0.18% |
457,300 |
2025/1/22 |
4,405 |
4,425 |
4,381 |
4,413 |
+1.42% |
455,500 |
2025/1/21 |
4,401 |
4,401 |
4,343 |
4,351 |
-0.57% |
314,600 |
2025/1/20 |
4,301 |
4,386 |
4,295 |
4,376 |
+1.74% |
377,300 |
2025/1/17 |
4,299 |
4,315 |
4,226 |
4,301 |
+0.96% |
498,200 |
2025/1/16 |
4,316 |
4,317 |
4,232 |
4,260 |
-0.61% |
551,300 |
2025/1/15 |
4,297 |
4,330 |
4,265 |
4,286 |
+0.02% |
421,200 |
|