日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,045 |
3,050 |
3,045 |
3,045 |
+0.00% |
130,700 |
2025/7/11 |
3,050 |
3,050 |
3,045 |
3,045 |
+0.00% |
221,500 |
2025/7/10 |
3,045 |
3,050 |
3,045 |
3,045 |
-0.16% |
102,200 |
2025/7/9 |
3,045 |
3,050 |
3,045 |
3,050 |
+0.16% |
101,000 |
2025/7/8 |
3,045 |
3,050 |
3,045 |
3,045 |
+0.00% |
82,400 |
2025/7/7 |
3,045 |
3,050 |
3,045 |
3,045 |
+0.00% |
98,900 |
2025/7/4 |
3,045 |
3,050 |
3,045 |
3,045 |
+0.00% |
170,500 |
2025/7/3 |
3,045 |
3,050 |
3,045 |
3,045 |
+0.00% |
441,000 |
2025/7/2 |
3,045 |
3,050 |
3,045 |
3,045 |
+11.50% |
767,300 |
2025/7/1 |
2,731 |
2,731 |
2,731 |
2,731 |
+22.41% |
23,600 |
2025/6/30 |
2,250 |
2,328 |
2,222 |
2,231 |
+0.63% |
125,900 |
2025/6/27 |
2,157 |
2,235 |
2,157 |
2,217 |
+1.14% |
88,100 |
2025/6/26 |
2,130 |
2,209 |
2,130 |
2,192 |
+1.15% |
71,200 |
2025/6/25 |
2,190 |
2,207 |
2,150 |
2,167 |
-1.63% |
87,700 |
2025/6/24 |
2,172 |
2,221 |
2,140 |
2,203 |
+1.99% |
99,900 |
2025/6/23 |
2,131 |
2,275 |
2,130 |
2,160 |
+0.84% |
143,600 |
2025/6/20 |
2,068 |
2,165 |
2,056 |
2,142 |
+2.64% |
131,900 |
2025/6/19 |
2,005 |
2,100 |
1,995 |
2,087 |
+3.42% |
57,900 |
2025/6/18 |
2,001 |
2,035 |
1,990 |
2,018 |
+0.60% |
34,800 |
2025/6/17 |
1,980 |
2,015 |
1,970 |
2,006 |
+1.93% |
55,900 |
2025/6/16 |
1,960 |
2,003 |
1,946 |
1,968 |
+1.18% |
71,000 |
2025/6/13 |
1,953 |
1,980 |
1,908 |
1,945 |
+0.57% |
116,300 |
2025/6/12 |
1,842 |
1,942 |
1,798 |
1,934 |
+3.31% |
141,900 |
2025/6/11 |
1,746 |
1,886 |
1,746 |
1,872 |
+7.22% |
118,600 |
2025/6/10 |
1,730 |
1,753 |
1,727 |
1,746 |
+1.63% |
21,700 |
2025/6/9 |
1,714 |
1,728 |
1,710 |
1,718 |
+0.17% |
24,100 |
2025/6/6 |
1,716 |
1,728 |
1,710 |
1,715 |
-0.06% |
20,500 |
2025/6/5 |
1,739 |
1,739 |
1,716 |
1,716 |
-1.66% |
27,900 |
2025/6/4 |
1,758 |
1,759 |
1,745 |
1,745 |
-0.17% |
11,600 |
2025/6/3 |
1,756 |
1,770 |
1,742 |
1,748 |
-0.34% |
32,100 |
2025/6/2 |
1,751 |
1,765 |
1,737 |
1,754 |
-0.62% |
30,600 |
2025/5/30 |
1,732 |
1,767 |
1,730 |
1,765 |
+1.09% |
27,200 |
2025/5/29 |
1,728 |
1,752 |
1,722 |
1,746 |
+0.63% |
32,500 |
2025/5/28 |
1,741 |
1,746 |
1,722 |
1,735 |
-0.74% |
26,400 |
2025/5/27 |
1,738 |
1,751 |
1,734 |
1,748 |
+0.63% |
15,000 |
2025/5/26 |
1,712 |
1,738 |
1,704 |
1,737 |
+1.82% |
34,700 |
2025/5/23 |
1,676 |
1,712 |
1,676 |
1,706 |
+1.79% |
26,300 |
2025/5/22 |
1,681 |
1,684 |
1,668 |
1,676 |
-0.30% |
25,000 |
2025/5/21 |
1,685 |
1,696 |
1,681 |
1,681 |
+0.18% |
19,300 |
2025/5/20 |
1,706 |
1,718 |
1,678 |
1,678 |
-1.64% |
36,900 |
2025/5/19 |
1,681 |
1,706 |
1,672 |
1,706 |
+1.97% |
47,400 |
2025/5/16 |
1,680 |
1,685 |
1,660 |
1,673 |
-3.85% |
70,200 |
2025/5/15 |
1,731 |
1,746 |
1,721 |
1,740 |
-0.23% |
22,400 |
2025/5/14 |
1,757 |
1,759 |
1,727 |
1,744 |
-0.80% |
28,200 |
2025/5/13 |
1,772 |
1,772 |
1,758 |
1,758 |
+0.06% |
15,800 |
2025/5/12 |
1,750 |
1,771 |
1,750 |
1,757 |
+0.80% |
25,200 |
2025/5/9 |
1,728 |
1,744 |
1,725 |
1,743 |
+1.28% |
18,900 |
2025/5/8 |
1,708 |
1,727 |
1,702 |
1,721 |
+0.70% |
19,800 |
2025/5/7 |
1,703 |
1,712 |
1,698 |
1,709 |
+0.06% |
26,800 |
2025/5/2 |
1,722 |
1,722 |
1,699 |
1,708 |
-0.99% |
32,100 |
2025/5/1 |
1,721 |
1,736 |
1,716 |
1,725 |
-0.35% |
25,800 |
2025/4/30 |
1,717 |
1,731 |
1,710 |
1,731 |
+0.93% |
20,300 |
2025/4/28 |
1,729 |
1,732 |
1,715 |
1,715 |
-0.29% |
14,600 |
2025/4/25 |
1,703 |
1,721 |
1,703 |
1,720 |
+1.36% |
13,600 |
2025/4/24 |
1,709 |
1,709 |
1,694 |
1,697 |
-0.06% |
19,300 |
2025/4/23 |
1,705 |
1,710 |
1,692 |
1,698 |
+0.12% |
14,100 |
2025/4/22 |
1,707 |
1,710 |
1,693 |
1,696 |
-0.29% |
15,400 |
2025/4/21 |
1,709 |
1,727 |
1,701 |
1,701 |
-0.93% |
9,600 |
2025/4/18 |
1,686 |
1,717 |
1,686 |
1,717 |
+1.90% |
12,100 |
2025/4/17 |
1,695 |
1,695 |
1,678 |
1,685 |
-0.59% |
11,900 |
2025/4/16 |
1,716 |
1,720 |
1,691 |
1,695 |
-0.35% |
14,100 |
2025/4/15 |
1,715 |
1,716 |
1,701 |
1,701 |
+0.59% |
11,700 |
2025/4/14 |
1,732 |
1,740 |
1,691 |
1,691 |
-0.41% |
14,800 |
2025/4/11 |
1,681 |
1,702 |
1,637 |
1,698 |
+0.59% |
32,200 |
2025/4/10 |
1,723 |
1,723 |
1,670 |
1,688 |
+5.30% |
22,000 |
2025/4/9 |
1,617 |
1,627 |
1,584 |
1,603 |
-2.38% |
38,500 |
2025/4/8 |
1,633 |
1,667 |
1,620 |
1,642 |
+4.45% |
38,600 |
2025/4/7 |
1,581 |
1,608 |
1,540 |
1,572 |
-7.58% |
66,600 |
2025/4/4 |
1,756 |
1,756 |
1,676 |
1,701 |
-5.18% |
54,000 |
2025/4/3 |
1,786 |
1,818 |
1,780 |
1,794 |
-1.59% |
40,600 |
2025/4/2 |
1,863 |
1,863 |
1,823 |
1,823 |
-1.14% |
15,000 |
2025/4/1 |
1,874 |
1,874 |
1,839 |
1,844 |
-0.75% |
23,300 |
2025/3/31 |
1,885 |
1,899 |
1,857 |
1,858 |
-2.16% |
27,900 |
2025/3/28 |
1,901 |
1,914 |
1,879 |
1,899 |
-0.42% |
29,600 |
2025/3/27 |
1,872 |
1,909 |
1,861 |
1,907 |
+1.76% |
50,400 |
2025/3/26 |
1,847 |
1,882 |
1,842 |
1,874 |
+2.40% |
42,500 |
2025/3/25 |
1,840 |
1,853 |
1,824 |
1,830 |
-0.05% |
30,900 |
2025/3/24 |
1,838 |
1,848 |
1,821 |
1,831 |
+0.33% |
23,800 |
2025/3/21 |
1,850 |
1,853 |
1,825 |
1,825 |
-0.92% |
26,600 |
2025/3/19 |
1,819 |
1,851 |
1,816 |
1,842 |
+1.26% |
73,000 |
2025/3/18 |
1,837 |
1,839 |
1,814 |
1,819 |
-1.62% |
54,900 |
2025/3/17 |
1,806 |
1,852 |
1,804 |
1,849 |
+3.01% |
36,000 |
2025/3/14 |
1,794 |
1,803 |
1,791 |
1,795 |
+0.17% |
21,600 |
2025/3/13 |
1,801 |
1,806 |
1,792 |
1,792 |
-0.17% |
19,800 |
2025/3/12 |
1,796 |
1,802 |
1,788 |
1,795 |
-0.22% |
54,300 |
2025/3/11 |
1,800 |
1,800 |
1,770 |
1,799 |
-0.44% |
33,400 |
2025/3/10 |
1,843 |
1,843 |
1,806 |
1,807 |
-0.44% |
22,000 |
2025/3/7 |
1,812 |
1,820 |
1,800 |
1,815 |
-0.38% |
20,400 |
2025/3/6 |
1,825 |
1,845 |
1,811 |
1,822 |
-0.05% |
18,800 |
2025/3/5 |
1,825 |
1,830 |
1,818 |
1,823 |
-0.11% |
15,100 |
2025/3/4 |
1,833 |
1,837 |
1,824 |
1,825 |
-0.22% |
16,300 |
2025/3/3 |
1,838 |
1,847 |
1,827 |
1,829 |
+0.22% |
12,500 |
2025/2/28 |
1,830 |
1,834 |
1,815 |
1,825 |
-0.22% |
17,300 |
2025/2/27 |
1,806 |
1,829 |
1,802 |
1,829 |
+1.27% |
9,300 |
2025/2/26 |
1,813 |
1,813 |
1,798 |
1,806 |
+0.17% |
14,100 |
2025/2/25 |
1,809 |
1,816 |
1,798 |
1,803 |
-0.33% |
22,200 |
2025/2/21 |
1,858 |
1,861 |
1,809 |
1,809 |
-2.16% |
21,800 |
2025/2/20 |
1,843 |
1,854 |
1,835 |
1,849 |
+0.82% |
31,900 |
2025/2/19 |
1,835 |
1,850 |
1,830 |
1,834 |
+0.05% |
21,900 |
2025/2/18 |
1,835 |
1,835 |
1,823 |
1,833 |
+0.27% |
9,900 |
2025/2/17 |
1,833 |
1,833 |
1,806 |
1,828 |
+0.44% |
18,800 |
2025/2/14 |
1,843 |
1,843 |
1,819 |
1,820 |
-1.36% |
29,000 |
2025/2/13 |
1,840 |
1,845 |
1,820 |
1,845 |
+0.99% |
25,500 |
2025/2/12 |
1,840 |
1,840 |
1,827 |
1,827 |
-0.33% |
17,800 |
2025/2/10 |
1,835 |
1,855 |
1,815 |
1,833 |
+0.99% |
29,800 |
2025/2/7 |
1,824 |
1,833 |
1,812 |
1,815 |
-0.44% |
13,200 |
2025/2/6 |
1,810 |
1,823 |
1,802 |
1,823 |
+1.28% |
6,800 |
2025/2/5 |
1,816 |
1,816 |
1,800 |
1,800 |
-0.17% |
5,600 |
2025/2/4 |
1,807 |
1,815 |
1,800 |
1,803 |
+0.22% |
7,600 |
2025/2/3 |
1,822 |
1,829 |
1,798 |
1,799 |
-1.85% |
25,100 |
2025/1/31 |
1,823 |
1,833 |
1,815 |
1,833 |
+0.55% |
19,900 |
2025/1/30 |
1,830 |
1,830 |
1,817 |
1,823 |
+0.00% |
12,900 |
2025/1/29 |
1,825 |
1,829 |
1,820 |
1,823 |
-0.11% |
5,300 |
2025/1/28 |
1,804 |
1,837 |
1,804 |
1,825 |
-0.05% |
9,700 |
2025/1/27 |
1,840 |
1,840 |
1,799 |
1,826 |
+0.22% |
29,300 |
2025/1/24 |
1,816 |
1,833 |
1,814 |
1,822 |
+0.39% |
24,400 |
2025/1/23 |
1,801 |
1,816 |
1,795 |
1,815 |
+0.78% |
20,400 |
2025/1/22 |
1,802 |
1,815 |
1,800 |
1,801 |
-0.39% |
13,900 |
2025/1/21 |
1,814 |
1,820 |
1,800 |
1,808 |
-0.93% |
14,600 |
2025/1/20 |
1,805 |
1,825 |
1,791 |
1,825 |
+1.50% |
15,100 |
2025/1/17 |
1,782 |
1,798 |
1,777 |
1,798 |
+0.50% |
19,700 |
2025/1/16 |
1,800 |
1,800 |
1,782 |
1,789 |
-0.61% |
28,800 |
2025/1/15 |
1,801 |
1,805 |
1,788 |
1,800 |
-0.06% |
26,000 |
|