日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,000 |
4,025 |
3,965 |
4,000 |
+0.00% |
80,500 |
2025/7/11 |
4,015 |
4,045 |
3,985 |
4,000 |
-0.25% |
63,800 |
2025/7/10 |
3,990 |
4,015 |
3,960 |
4,010 |
+0.50% |
110,700 |
2025/7/9 |
4,005 |
4,040 |
3,975 |
3,990 |
+0.63% |
85,500 |
2025/7/8 |
3,860 |
4,010 |
3,860 |
3,965 |
+2.72% |
114,800 |
2025/7/7 |
3,880 |
3,880 |
3,825 |
3,860 |
-0.64% |
66,000 |
2025/7/4 |
3,870 |
3,910 |
3,865 |
3,885 |
+0.52% |
59,700 |
2025/7/3 |
3,845 |
3,880 |
3,820 |
3,865 |
+1.18% |
81,000 |
2025/7/2 |
3,880 |
3,905 |
3,815 |
3,820 |
-1.55% |
111,300 |
2025/7/1 |
3,875 |
3,905 |
3,870 |
3,880 |
+0.26% |
50,900 |
2025/6/30 |
3,875 |
3,910 |
3,845 |
3,870 |
+0.00% |
89,400 |
2025/6/27 |
3,875 |
3,900 |
3,850 |
3,870 |
+0.65% |
86,600 |
2025/6/26 |
3,810 |
3,900 |
3,805 |
3,845 |
+1.18% |
98,400 |
2025/6/25 |
3,795 |
3,825 |
3,775 |
3,800 |
+0.66% |
59,900 |
2025/6/24 |
3,795 |
3,820 |
3,735 |
3,775 |
+1.34% |
63,100 |
2025/6/23 |
3,755 |
3,755 |
3,700 |
3,725 |
-0.80% |
44,900 |
2025/6/20 |
3,800 |
3,815 |
3,755 |
3,755 |
-1.18% |
46,500 |
2025/6/19 |
3,825 |
3,830 |
3,785 |
3,800 |
-1.68% |
46,300 |
2025/6/18 |
3,835 |
3,870 |
3,830 |
3,865 |
+0.91% |
51,300 |
2025/6/17 |
3,800 |
3,835 |
3,780 |
3,830 |
+0.92% |
52,600 |
2025/6/16 |
3,830 |
3,845 |
3,790 |
3,795 |
+0.53% |
52,300 |
2025/6/13 |
3,815 |
3,855 |
3,730 |
3,775 |
-1.56% |
72,200 |
2025/6/12 |
3,900 |
3,930 |
3,835 |
3,835 |
-1.41% |
78,100 |
2025/6/11 |
3,750 |
3,890 |
3,725 |
3,890 |
+3.46% |
131,800 |
2025/6/10 |
3,740 |
3,780 |
3,720 |
3,760 |
+0.53% |
69,500 |
2025/6/9 |
3,755 |
3,775 |
3,725 |
3,740 |
+0.00% |
46,400 |
2025/6/6 |
3,750 |
3,800 |
3,715 |
3,740 |
-0.40% |
70,300 |
2025/6/5 |
3,730 |
3,765 |
3,715 |
3,755 |
-0.53% |
76,200 |
2025/6/4 |
3,770 |
3,840 |
3,765 |
3,775 |
+0.40% |
87,300 |
2025/6/3 |
3,745 |
3,785 |
3,735 |
3,760 |
+0.27% |
63,200 |
2025/6/2 |
3,820 |
3,820 |
3,730 |
3,750 |
-2.60% |
92,400 |
2025/5/30 |
3,830 |
3,895 |
3,815 |
3,850 |
-0.13% |
98,800 |
2025/5/29 |
3,790 |
3,855 |
3,785 |
3,855 |
+2.66% |
121,200 |
2025/5/28 |
3,730 |
3,785 |
3,710 |
3,755 |
+1.62% |
112,300 |
2025/5/27 |
3,700 |
3,705 |
3,655 |
3,695 |
+0.54% |
32,400 |
2025/5/26 |
3,625 |
3,675 |
3,600 |
3,675 |
+2.51% |
46,700 |
2025/5/23 |
3,565 |
3,615 |
3,550 |
3,585 |
+1.13% |
53,300 |
2025/5/22 |
3,575 |
3,600 |
3,540 |
3,545 |
-1.53% |
45,700 |
2025/5/21 |
3,585 |
3,610 |
3,570 |
3,600 |
+0.42% |
42,900 |
2025/5/20 |
3,580 |
3,620 |
3,570 |
3,585 |
+0.56% |
61,000 |
2025/5/19 |
3,585 |
3,640 |
3,535 |
3,565 |
-0.83% |
65,700 |
2025/5/16 |
3,665 |
3,670 |
3,580 |
3,595 |
-1.64% |
52,400 |
2025/5/15 |
3,710 |
3,710 |
3,615 |
3,655 |
-1.48% |
71,800 |
2025/5/14 |
3,670 |
3,735 |
3,655 |
3,710 |
+0.41% |
97,800 |
2025/5/13 |
3,685 |
3,750 |
3,625 |
3,695 |
+0.27% |
219,400 |
2025/5/12 |
3,625 |
3,685 |
3,625 |
3,685 |
+1.66% |
62,100 |
2025/5/9 |
3,575 |
3,625 |
3,565 |
3,625 |
+2.11% |
54,700 |
2025/5/8 |
3,525 |
3,560 |
3,505 |
3,550 |
-0.14% |
63,800 |
2025/5/7 |
3,590 |
3,615 |
3,530 |
3,555 |
-0.42% |
100,500 |
2025/5/2 |
3,545 |
3,570 |
3,525 |
3,570 |
+1.56% |
55,900 |
2025/5/1 |
3,460 |
3,520 |
3,435 |
3,515 |
+1.59% |
55,500 |
2025/4/30 |
3,475 |
3,490 |
3,425 |
3,460 |
-0.43% |
89,300 |
2025/4/28 |
3,460 |
3,505 |
3,460 |
3,475 |
+0.72% |
64,100 |
2025/4/25 |
3,420 |
3,485 |
3,420 |
3,450 |
+1.77% |
57,400 |
2025/4/24 |
3,400 |
3,430 |
3,380 |
3,390 |
+0.89% |
42,200 |
2025/4/23 |
3,360 |
3,390 |
3,335 |
3,360 |
+3.38% |
71,700 |
2025/4/22 |
3,270 |
3,280 |
3,235 |
3,250 |
-0.76% |
44,400 |
2025/4/21 |
3,320 |
3,320 |
3,250 |
3,275 |
-1.36% |
54,600 |
2025/4/18 |
3,230 |
3,320 |
3,230 |
3,320 |
+2.79% |
79,800 |
2025/4/17 |
3,240 |
3,240 |
3,190 |
3,230 |
-0.92% |
108,100 |
2025/4/16 |
3,335 |
3,340 |
3,255 |
3,260 |
-2.69% |
68,200 |
2025/4/15 |
3,330 |
3,375 |
3,330 |
3,350 |
-0.30% |
54,000 |
2025/4/14 |
3,315 |
3,380 |
3,300 |
3,360 |
+3.38% |
65,500 |
2025/4/11 |
3,220 |
3,250 |
3,135 |
3,250 |
-1.22% |
143,500 |
2025/4/10 |
3,355 |
3,355 |
3,240 |
3,290 |
+6.65% |
128,900 |
2025/4/9 |
3,100 |
3,150 |
3,020 |
3,085 |
-1.59% |
168,400 |
2025/4/8 |
3,095 |
3,200 |
3,075 |
3,135 |
+5.48% |
122,900 |
2025/4/7 |
3,015 |
3,030 |
2,922 |
2,972 |
-7.84% |
360,000 |
2025/4/4 |
3,235 |
3,280 |
3,155 |
3,225 |
-4.44% |
571,200 |
2025/4/3 |
3,345 |
3,420 |
3,325 |
3,375 |
-3.85% |
290,900 |
2025/4/2 |
3,580 |
3,620 |
3,510 |
3,510 |
-0.28% |
158,300 |
2025/4/1 |
3,470 |
3,535 |
3,465 |
3,520 |
+2.33% |
152,300 |
2025/3/31 |
3,540 |
3,540 |
3,410 |
3,440 |
-3.64% |
108,100 |
2025/3/28 |
3,615 |
3,630 |
3,560 |
3,570 |
-1.38% |
79,700 |
2025/3/27 |
3,605 |
3,625 |
3,565 |
3,620 |
-0.14% |
91,900 |
2025/3/26 |
3,605 |
3,655 |
3,590 |
3,625 |
+0.83% |
96,900 |
2025/3/25 |
3,590 |
3,625 |
3,535 |
3,595 |
+1.70% |
93,100 |
2025/3/24 |
3,560 |
3,565 |
3,520 |
3,535 |
-0.70% |
55,300 |
2025/3/21 |
3,530 |
3,590 |
3,510 |
3,560 |
+0.85% |
161,200 |
2025/3/19 |
3,585 |
3,595 |
3,515 |
3,530 |
-1.53% |
77,400 |
2025/3/18 |
3,610 |
3,620 |
3,555 |
3,585 |
-0.28% |
71,700 |
2025/3/17 |
3,600 |
3,620 |
3,565 |
3,595 |
+0.42% |
64,300 |
2025/3/14 |
3,560 |
3,595 |
3,530 |
3,580 |
-0.14% |
98,300 |
2025/3/13 |
3,555 |
3,630 |
3,555 |
3,585 |
+3.17% |
198,800 |
2025/3/12 |
3,400 |
3,475 |
3,380 |
3,475 |
+1.76% |
198,800 |
2025/3/11 |
3,395 |
3,430 |
3,365 |
3,415 |
-1.44% |
99,400 |
2025/3/10 |
3,505 |
3,535 |
3,450 |
3,465 |
-0.86% |
45,300 |
2025/3/7 |
3,460 |
3,510 |
3,440 |
3,495 |
+0.43% |
95,300 |
2025/3/6 |
3,435 |
3,505 |
3,430 |
3,480 |
+2.96% |
65,700 |
2025/3/5 |
3,345 |
3,410 |
3,335 |
3,380 |
+1.35% |
46,300 |
2025/3/4 |
3,330 |
3,345 |
3,305 |
3,335 |
-0.45% |
83,000 |
2025/3/3 |
3,400 |
3,420 |
3,335 |
3,350 |
-0.74% |
101,800 |
2025/2/28 |
3,430 |
3,435 |
3,350 |
3,375 |
-2.03% |
107,100 |
2025/2/27 |
3,460 |
3,485 |
3,445 |
3,445 |
-0.43% |
53,100 |
2025/2/26 |
3,460 |
3,480 |
3,450 |
3,460 |
+0.58% |
84,200 |
2025/2/25 |
3,480 |
3,525 |
3,440 |
3,440 |
-1.85% |
94,800 |
2025/2/21 |
3,560 |
3,565 |
3,500 |
3,505 |
-1.13% |
133,600 |
2025/2/20 |
3,560 |
3,575 |
3,510 |
3,545 |
-1.94% |
197,800 |
2025/2/19 |
3,650 |
3,755 |
3,585 |
3,615 |
+3.29% |
603,200 |
2025/2/18 |
3,470 |
3,505 |
3,445 |
3,500 |
+1.74% |
142,900 |
2025/2/17 |
3,440 |
3,465 |
3,435 |
3,440 |
+0.00% |
56,300 |
2025/2/14 |
3,450 |
3,475 |
3,435 |
3,440 |
-0.29% |
63,400 |
2025/2/13 |
3,445 |
3,470 |
3,430 |
3,450 |
+1.02% |
63,600 |
2025/2/12 |
3,390 |
3,455 |
3,375 |
3,415 |
+2.09% |
173,700 |
2025/2/10 |
3,410 |
3,445 |
3,285 |
3,345 |
+0.15% |
214,400 |
2025/2/7 |
3,305 |
3,350 |
3,300 |
3,340 |
+0.60% |
78,800 |
2025/2/6 |
3,300 |
3,330 |
3,285 |
3,320 |
+1.37% |
73,200 |
2025/2/5 |
3,280 |
3,325 |
3,265 |
3,275 |
+0.77% |
81,800 |
2025/2/4 |
3,260 |
3,320 |
3,250 |
3,250 |
+0.00% |
60,200 |
2025/2/3 |
3,340 |
3,340 |
3,240 |
3,250 |
-3.42% |
115,400 |
2025/1/31 |
3,360 |
3,365 |
3,340 |
3,365 |
+0.00% |
84,600 |
2025/1/30 |
3,320 |
3,375 |
3,320 |
3,365 |
+0.45% |
56,000 |
2025/1/29 |
3,400 |
3,400 |
3,345 |
3,350 |
+0.15% |
80,900 |
2025/1/28 |
3,340 |
3,365 |
3,275 |
3,345 |
-1.91% |
199,600 |
2025/1/27 |
3,440 |
3,460 |
3,400 |
3,410 |
-1.02% |
87,300 |
2025/1/24 |
3,440 |
3,475 |
3,435 |
3,445 |
+0.15% |
74,900 |
2025/1/23 |
3,450 |
3,470 |
3,400 |
3,440 |
-0.15% |
76,000 |
2025/1/22 |
3,435 |
3,465 |
3,395 |
3,445 |
+1.17% |
74,900 |
2025/1/21 |
3,430 |
3,430 |
3,385 |
3,405 |
+0.29% |
80,800 |
2025/1/20 |
3,360 |
3,415 |
3,355 |
3,395 |
+2.88% |
94,700 |
2025/1/17 |
3,260 |
3,320 |
3,250 |
3,300 |
+0.61% |
68,500 |
2025/1/16 |
3,350 |
3,360 |
3,270 |
3,280 |
-0.91% |
95,200 |
2025/1/15 |
3,340 |
3,390 |
3,295 |
3,310 |
-0.90% |
115,400 |
|