日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,345 |
3,360 |
3,250 |
3,265 |
-1.21% |
187,000 |
2025/7/11 |
3,300 |
3,325 |
3,255 |
3,305 |
+1.07% |
228,200 |
2025/7/10 |
3,315 |
3,320 |
3,245 |
3,270 |
-0.46% |
188,900 |
2025/7/9 |
3,265 |
3,285 |
3,245 |
3,285 |
+0.92% |
145,100 |
2025/7/8 |
3,285 |
3,290 |
3,225 |
3,255 |
-0.91% |
116,400 |
2025/7/7 |
3,245 |
3,295 |
3,245 |
3,285 |
+1.55% |
125,100 |
2025/7/4 |
3,240 |
3,280 |
3,225 |
3,235 |
+0.00% |
178,500 |
2025/7/3 |
3,220 |
3,250 |
3,215 |
3,235 |
-0.15% |
162,600 |
2025/7/2 |
3,300 |
3,315 |
3,220 |
3,240 |
-1.52% |
179,800 |
2025/7/1 |
3,315 |
3,380 |
3,270 |
3,290 |
+0.15% |
239,800 |
2025/6/30 |
3,225 |
3,330 |
3,225 |
3,285 |
+2.18% |
335,600 |
2025/6/27 |
3,230 |
3,230 |
3,185 |
3,215 |
+0.16% |
136,400 |
2025/6/26 |
3,255 |
3,275 |
3,190 |
3,210 |
-0.47% |
216,600 |
2025/6/25 |
3,260 |
3,265 |
3,205 |
3,225 |
-1.23% |
132,400 |
2025/6/24 |
3,275 |
3,295 |
3,240 |
3,265 |
-0.15% |
125,400 |
2025/6/23 |
3,230 |
3,280 |
3,170 |
3,270 |
+1.87% |
163,300 |
2025/6/20 |
3,260 |
3,295 |
3,185 |
3,210 |
-1.53% |
362,400 |
2025/6/19 |
3,260 |
3,305 |
3,225 |
3,260 |
+0.00% |
152,500 |
2025/6/18 |
3,205 |
3,340 |
3,205 |
3,260 |
+1.56% |
230,200 |
2025/6/17 |
3,255 |
3,255 |
3,200 |
3,210 |
-1.83% |
179,800 |
2025/6/16 |
3,235 |
3,290 |
3,150 |
3,270 |
-1.06% |
406,000 |
2025/6/13 |
3,310 |
3,355 |
3,270 |
3,305 |
+0.00% |
143,700 |
2025/6/12 |
3,290 |
3,320 |
3,265 |
3,305 |
+0.92% |
159,400 |
2025/6/11 |
3,325 |
3,330 |
3,260 |
3,275 |
-0.30% |
180,500 |
2025/6/10 |
3,280 |
3,330 |
3,265 |
3,285 |
+0.92% |
224,700 |
2025/6/9 |
3,240 |
3,285 |
3,205 |
3,255 |
+1.88% |
295,600 |
2025/6/6 |
3,190 |
3,200 |
3,150 |
3,195 |
+0.16% |
247,600 |
2025/6/5 |
3,090 |
3,225 |
3,075 |
3,190 |
+4.25% |
477,500 |
2025/6/4 |
3,040 |
3,065 |
3,030 |
3,060 |
+0.99% |
225,100 |
2025/6/3 |
3,060 |
3,080 |
3,020 |
3,030 |
-0.98% |
321,500 |
2025/6/2 |
3,195 |
3,220 |
3,040 |
3,060 |
-2.08% |
665,300 |
2025/5/30 |
3,050 |
3,180 |
3,045 |
3,125 |
+2.46% |
413,700 |
2025/5/29 |
3,065 |
3,075 |
3,040 |
3,050 |
-0.16% |
221,300 |
2025/5/28 |
3,150 |
3,160 |
3,055 |
3,055 |
-2.55% |
358,000 |
2025/5/27 |
3,150 |
3,185 |
3,115 |
3,135 |
-0.32% |
288,700 |
2025/5/26 |
3,105 |
3,170 |
3,090 |
3,145 |
+0.80% |
172,800 |
2025/5/23 |
3,110 |
3,170 |
3,095 |
3,120 |
+0.97% |
313,300 |
2025/5/22 |
3,005 |
3,135 |
3,000 |
3,090 |
+0.49% |
352,900 |
2025/5/21 |
3,205 |
3,230 |
3,075 |
3,075 |
-4.65% |
522,800 |
2025/5/20 |
3,365 |
3,380 |
3,170 |
3,225 |
-4.44% |
622,600 |
2025/5/19 |
3,280 |
3,485 |
3,175 |
3,375 |
+2.43% |
992,800 |
2025/5/16 |
3,225 |
3,295 |
3,215 |
3,295 |
+2.97% |
571,400 |
2025/5/15 |
3,180 |
3,210 |
3,120 |
3,200 |
-1.54% |
644,300 |
2025/5/14 |
3,180 |
3,255 |
3,135 |
3,250 |
+1.25% |
298,300 |
2025/5/13 |
3,220 |
3,270 |
3,200 |
3,210 |
+0.31% |
328,800 |
2025/5/12 |
3,310 |
3,310 |
3,190 |
3,200 |
-2.14% |
216,400 |
2025/5/9 |
3,235 |
3,310 |
3,170 |
3,270 |
+1.08% |
367,300 |
2025/5/8 |
3,210 |
3,260 |
3,185 |
3,235 |
+1.09% |
235,700 |
2025/5/7 |
3,155 |
3,225 |
3,080 |
3,200 |
-3.76% |
1,039,500 |
2025/5/2 |
3,360 |
3,365 |
3,250 |
3,325 |
-1.92% |
324,900 |
2025/5/1 |
3,490 |
3,500 |
3,350 |
3,390 |
-2.02% |
187,600 |
2025/4/30 |
3,430 |
3,500 |
3,385 |
3,460 |
+2.22% |
259,700 |
2025/4/28 |
3,350 |
3,390 |
3,335 |
3,385 |
+0.15% |
182,100 |
2025/4/25 |
3,395 |
3,415 |
3,355 |
3,380 |
-0.59% |
201,200 |
2025/4/24 |
3,480 |
3,485 |
3,360 |
3,400 |
-3.68% |
378,500 |
2025/4/23 |
3,655 |
3,730 |
3,490 |
3,530 |
-3.16% |
586,800 |
2025/4/22 |
3,500 |
3,705 |
3,475 |
3,645 |
+5.35% |
774,500 |
2025/4/21 |
3,415 |
3,470 |
3,390 |
3,460 |
+1.47% |
233,400 |
2025/4/18 |
3,350 |
3,445 |
3,325 |
3,410 |
+0.89% |
274,500 |
2025/4/17 |
3,380 |
3,415 |
3,340 |
3,380 |
+1.65% |
348,800 |
2025/4/16 |
3,185 |
3,330 |
3,165 |
3,325 |
+4.07% |
389,500 |
2025/4/15 |
3,250 |
3,265 |
3,175 |
3,195 |
-1.69% |
142,900 |
2025/4/14 |
3,290 |
3,290 |
3,235 |
3,250 |
+0.00% |
150,600 |
2025/4/11 |
3,135 |
3,270 |
3,125 |
3,250 |
+1.40% |
364,000 |
2025/4/10 |
3,125 |
3,210 |
3,065 |
3,205 |
+5.60% |
414,700 |
2025/4/9 |
3,070 |
3,080 |
2,978 |
3,035 |
-1.78% |
299,900 |
2025/4/8 |
3,005 |
3,130 |
2,986 |
3,090 |
+6.22% |
288,600 |
2025/4/7 |
2,925 |
3,020 |
2,891 |
2,909 |
-6.31% |
757,100 |
2025/4/4 |
3,150 |
3,195 |
3,085 |
3,105 |
+0.16% |
535,000 |
2025/4/3 |
2,945 |
3,150 |
2,941 |
3,100 |
-1.27% |
311,600 |
2025/4/2 |
3,090 |
3,155 |
3,055 |
3,140 |
+2.78% |
169,000 |
2025/4/1 |
3,080 |
3,100 |
3,030 |
3,055 |
-1.45% |
155,200 |
2025/3/31 |
3,150 |
3,155 |
3,065 |
3,100 |
-3.12% |
183,900 |
2025/3/28 |
3,170 |
3,200 |
3,145 |
3,200 |
-0.31% |
163,900 |
2025/3/27 |
3,225 |
3,250 |
3,170 |
3,210 |
+0.31% |
286,600 |
2025/3/26 |
3,265 |
3,270 |
3,170 |
3,200 |
-1.84% |
309,200 |
2025/3/25 |
3,260 |
3,280 |
3,230 |
3,260 |
+0.93% |
174,200 |
2025/3/24 |
3,295 |
3,320 |
3,210 |
3,230 |
-0.46% |
252,900 |
2025/3/21 |
3,230 |
3,290 |
3,210 |
3,245 |
+2.04% |
288,200 |
2025/3/19 |
3,190 |
3,195 |
3,150 |
3,180 |
+0.79% |
151,100 |
2025/3/18 |
3,125 |
3,180 |
3,125 |
3,155 |
+1.45% |
226,100 |
2025/3/17 |
3,140 |
3,160 |
3,095 |
3,110 |
+0.32% |
191,700 |
2025/3/14 |
3,030 |
3,135 |
3,030 |
3,100 |
+2.31% |
231,900 |
2025/3/13 |
3,030 |
3,095 |
3,030 |
3,030 |
+0.33% |
152,700 |
2025/3/12 |
2,968 |
3,040 |
2,946 |
3,020 |
+1.62% |
413,500 |
2025/3/11 |
2,936 |
2,972 |
2,878 |
2,972 |
-0.93% |
452,500 |
2025/3/10 |
3,115 |
3,120 |
2,975 |
3,000 |
-2.76% |
383,700 |
2025/3/7 |
3,185 |
3,190 |
3,085 |
3,085 |
-4.19% |
236,200 |
2025/3/6 |
3,190 |
3,220 |
3,180 |
3,220 |
+1.10% |
196,300 |
2025/3/5 |
3,210 |
3,245 |
3,155 |
3,185 |
-2.15% |
237,800 |
2025/3/4 |
3,260 |
3,280 |
3,205 |
3,255 |
-0.76% |
152,500 |
2025/3/3 |
3,275 |
3,305 |
3,200 |
3,280 |
-0.46% |
267,600 |
2025/2/28 |
3,280 |
3,325 |
3,275 |
3,295 |
-0.30% |
264,700 |
2025/2/27 |
3,335 |
3,365 |
3,285 |
3,305 |
-0.30% |
240,400 |
2025/2/26 |
3,390 |
3,400 |
3,300 |
3,315 |
-2.50% |
246,000 |
2025/2/25 |
3,425 |
3,490 |
3,370 |
3,400 |
-0.73% |
356,200 |
2025/2/21 |
3,405 |
3,465 |
3,400 |
3,425 |
-1.01% |
159,200 |
2025/2/20 |
3,400 |
3,460 |
3,390 |
3,460 |
+1.32% |
232,100 |
2025/2/19 |
3,355 |
3,455 |
3,315 |
3,415 |
+1.04% |
253,000 |
2025/2/18 |
3,400 |
3,405 |
3,355 |
3,380 |
-0.73% |
117,700 |
2025/2/17 |
3,460 |
3,520 |
3,360 |
3,405 |
-0.44% |
244,200 |
2025/2/14 |
3,465 |
3,465 |
3,405 |
3,420 |
-1.30% |
225,100 |
2025/2/13 |
3,310 |
3,505 |
3,300 |
3,465 |
+5.32% |
652,900 |
2025/2/12 |
3,250 |
3,290 |
3,210 |
3,290 |
+1.54% |
307,200 |
2025/2/10 |
3,190 |
3,285 |
3,180 |
3,240 |
+1.25% |
223,800 |
2025/2/7 |
3,255 |
3,265 |
3,195 |
3,200 |
-2.29% |
251,000 |
2025/2/6 |
3,105 |
3,290 |
3,100 |
3,275 |
+5.31% |
495,100 |
2025/2/5 |
3,155 |
3,165 |
3,100 |
3,110 |
-2.05% |
531,100 |
2025/2/4 |
3,225 |
3,250 |
3,160 |
3,175 |
-1.70% |
568,800 |
2025/2/3 |
3,205 |
3,320 |
3,170 |
3,230 |
+1.57% |
1,054,200 |
2025/1/31 |
3,325 |
3,355 |
3,135 |
3,180 |
-13.82% |
2,622,100 |
2025/1/30 |
3,685 |
3,715 |
3,620 |
3,690 |
+1.65% |
520,100 |
2025/1/29 |
3,600 |
3,665 |
3,555 |
3,630 |
-0.27% |
273,100 |
2025/1/28 |
3,545 |
3,685 |
3,520 |
3,640 |
+2.39% |
418,900 |
2025/1/27 |
3,525 |
3,570 |
3,490 |
3,555 |
+1.28% |
217,200 |
2025/1/24 |
3,420 |
3,570 |
3,420 |
3,510 |
+1.45% |
340,800 |
2025/1/23 |
3,385 |
3,485 |
3,360 |
3,460 |
+3.44% |
324,700 |
2025/1/22 |
3,300 |
3,355 |
3,260 |
3,345 |
+2.92% |
345,200 |
2025/1/21 |
3,275 |
3,280 |
3,185 |
3,250 |
-0.91% |
309,700 |
2025/1/20 |
3,260 |
3,315 |
3,255 |
3,280 |
+0.15% |
129,100 |
2025/1/17 |
3,340 |
3,340 |
3,235 |
3,275 |
-1.95% |
172,400 |
2025/1/16 |
3,360 |
3,385 |
3,315 |
3,340 |
-1.18% |
218,300 |
2025/1/15 |
3,365 |
3,390 |
3,325 |
3,380 |
+1.05% |
207,500 |
|