日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,200 |
4,245 |
4,145 |
4,145 |
+0.36% |
26,700 |
2025/7/11 |
4,090 |
4,145 |
4,085 |
4,130 |
+1.35% |
18,700 |
2025/7/10 |
4,125 |
4,125 |
4,060 |
4,075 |
-0.49% |
20,400 |
2025/7/9 |
4,095 |
4,130 |
4,075 |
4,095 |
+0.49% |
12,900 |
2025/7/8 |
4,120 |
4,120 |
4,070 |
4,075 |
-0.24% |
14,400 |
2025/7/7 |
4,045 |
4,120 |
4,045 |
4,085 |
+1.49% |
21,700 |
2025/7/4 |
4,010 |
4,045 |
4,005 |
4,025 |
+0.50% |
8,600 |
2025/7/3 |
4,010 |
4,020 |
3,970 |
4,005 |
+0.12% |
17,400 |
2025/7/2 |
3,980 |
4,030 |
3,980 |
4,000 |
+0.38% |
12,700 |
2025/7/1 |
4,055 |
4,055 |
3,980 |
3,985 |
-1.24% |
23,300 |
2025/6/30 |
4,145 |
4,145 |
4,035 |
4,035 |
-1.94% |
20,400 |
2025/6/27 |
4,170 |
4,170 |
4,080 |
4,115 |
-0.60% |
20,100 |
2025/6/26 |
4,105 |
4,140 |
4,085 |
4,140 |
+0.85% |
14,900 |
2025/6/25 |
4,110 |
4,130 |
4,030 |
4,105 |
+0.98% |
25,600 |
2025/6/24 |
4,170 |
4,170 |
4,040 |
4,065 |
-1.57% |
17,300 |
2025/6/23 |
4,120 |
4,165 |
4,105 |
4,130 |
+0.85% |
20,200 |
2025/6/20 |
4,055 |
4,105 |
4,055 |
4,095 |
+0.86% |
25,600 |
2025/6/19 |
4,045 |
4,065 |
4,010 |
4,060 |
+0.62% |
8,200 |
2025/6/18 |
4,040 |
4,110 |
4,025 |
4,035 |
+0.37% |
19,600 |
2025/6/17 |
3,980 |
4,030 |
3,980 |
4,020 |
+1.13% |
13,800 |
2025/6/16 |
3,975 |
4,010 |
3,960 |
3,975 |
+0.89% |
15,400 |
2025/6/13 |
3,945 |
3,950 |
3,865 |
3,940 |
-0.25% |
29,300 |
2025/6/12 |
3,940 |
3,960 |
3,910 |
3,950 |
+0.25% |
11,900 |
2025/6/11 |
3,905 |
3,975 |
3,890 |
3,940 |
+0.90% |
23,300 |
2025/6/10 |
3,880 |
3,925 |
3,865 |
3,905 |
+0.39% |
23,400 |
2025/6/9 |
3,940 |
3,955 |
3,875 |
3,890 |
-1.02% |
23,200 |
2025/6/6 |
3,925 |
3,940 |
3,900 |
3,930 |
+0.77% |
11,700 |
2025/6/5 |
3,900 |
3,920 |
3,880 |
3,900 |
+0.00% |
10,500 |
2025/6/4 |
3,905 |
3,920 |
3,880 |
3,900 |
-0.13% |
13,100 |
2025/6/3 |
3,900 |
3,905 |
3,840 |
3,905 |
+0.64% |
17,300 |
2025/6/2 |
3,925 |
3,965 |
3,860 |
3,880 |
-1.02% |
23,200 |
2025/5/30 |
3,890 |
3,940 |
3,890 |
3,920 |
+0.13% |
8,900 |
2025/5/29 |
3,925 |
3,940 |
3,870 |
3,915 |
+0.64% |
20,300 |
2025/5/28 |
3,900 |
3,910 |
3,860 |
3,890 |
+0.52% |
16,600 |
2025/5/27 |
3,885 |
3,895 |
3,850 |
3,870 |
-0.39% |
16,900 |
2025/5/26 |
3,860 |
3,905 |
3,805 |
3,885 |
+2.51% |
43,400 |
2025/5/23 |
3,805 |
3,820 |
3,765 |
3,790 |
-0.26% |
26,500 |
2025/5/22 |
3,780 |
3,830 |
3,750 |
3,800 |
+0.13% |
16,700 |
2025/5/21 |
3,770 |
3,850 |
3,770 |
3,795 |
+1.61% |
21,300 |
2025/5/20 |
3,800 |
3,840 |
3,705 |
3,735 |
+0.13% |
43,000 |
2025/5/19 |
3,655 |
3,730 |
3,655 |
3,730 |
+2.61% |
25,100 |
2025/5/16 |
3,600 |
3,775 |
3,590 |
3,635 |
+1.25% |
35,700 |
2025/5/15 |
3,580 |
3,630 |
3,580 |
3,590 |
-0.28% |
12,300 |
2025/5/14 |
3,615 |
3,630 |
3,530 |
3,600 |
+0.56% |
26,600 |
2025/5/13 |
3,605 |
3,655 |
3,565 |
3,580 |
-2.98% |
54,500 |
2025/5/12 |
3,400 |
3,700 |
3,215 |
3,690 |
+10.81% |
162,000 |
2025/5/9 |
3,275 |
3,330 |
3,265 |
3,330 |
+2.78% |
18,000 |
2025/5/8 |
3,245 |
3,260 |
3,195 |
3,240 |
+0.31% |
14,900 |
2025/5/7 |
3,205 |
3,260 |
3,180 |
3,230 |
+1.10% |
18,700 |
2025/5/2 |
3,165 |
3,205 |
3,130 |
3,195 |
+1.11% |
19,300 |
2025/5/1 |
3,180 |
3,185 |
3,160 |
3,160 |
-0.63% |
8,400 |
2025/4/30 |
3,165 |
3,190 |
3,135 |
3,180 |
+0.00% |
9,800 |
2025/4/28 |
3,175 |
3,195 |
3,155 |
3,180 |
+0.16% |
12,300 |
2025/4/25 |
3,170 |
3,195 |
3,155 |
3,175 |
+0.00% |
11,300 |
2025/4/24 |
3,275 |
3,275 |
3,170 |
3,175 |
-2.61% |
14,500 |
2025/4/23 |
3,295 |
3,295 |
3,245 |
3,260 |
+0.62% |
10,500 |
2025/4/22 |
3,210 |
3,285 |
3,210 |
3,240 |
+1.73% |
9,900 |
2025/4/21 |
3,195 |
3,250 |
3,170 |
3,185 |
-0.31% |
14,700 |
2025/4/18 |
3,060 |
3,195 |
3,045 |
3,195 |
+5.10% |
15,000 |
2025/4/17 |
3,010 |
3,050 |
3,005 |
3,040 |
-0.49% |
17,700 |
2025/4/16 |
3,055 |
3,060 |
3,020 |
3,055 |
+0.66% |
8,100 |
2025/4/15 |
3,090 |
3,090 |
3,035 |
3,035 |
-1.30% |
5,400 |
2025/4/14 |
3,100 |
3,100 |
3,050 |
3,075 |
+0.33% |
21,600 |
2025/4/11 |
3,030 |
3,075 |
2,958 |
3,065 |
-0.49% |
15,100 |
2025/4/10 |
3,100 |
3,100 |
3,030 |
3,080 |
+5.16% |
14,000 |
2025/4/9 |
2,944 |
2,994 |
2,904 |
2,929 |
-2.17% |
25,400 |
2025/4/8 |
3,000 |
3,040 |
2,955 |
2,994 |
+2.85% |
26,700 |
2025/4/7 |
2,850 |
2,947 |
2,847 |
2,911 |
-4.24% |
32,500 |
2025/4/4 |
3,080 |
3,085 |
2,970 |
3,040 |
-3.03% |
49,100 |
2025/4/3 |
3,110 |
3,150 |
3,110 |
3,135 |
-1.42% |
13,700 |
2025/4/2 |
3,225 |
3,225 |
3,175 |
3,180 |
-1.40% |
16,000 |
2025/4/1 |
3,290 |
3,290 |
3,225 |
3,225 |
-0.46% |
10,400 |
2025/3/31 |
3,260 |
3,290 |
3,210 |
3,240 |
-2.26% |
21,300 |
2025/3/28 |
3,350 |
3,365 |
3,300 |
3,315 |
-3.21% |
31,800 |
2025/3/27 |
3,380 |
3,425 |
3,355 |
3,425 |
+0.15% |
18,100 |
2025/3/26 |
3,360 |
3,420 |
3,360 |
3,420 |
+1.94% |
17,800 |
2025/3/25 |
3,380 |
3,395 |
3,345 |
3,355 |
-0.59% |
9,900 |
2025/3/24 |
3,425 |
3,425 |
3,375 |
3,375 |
-0.30% |
7,900 |
2025/3/21 |
3,365 |
3,400 |
3,365 |
3,385 |
+0.59% |
6,100 |
2025/3/19 |
3,375 |
3,400 |
3,365 |
3,365 |
-0.30% |
7,200 |
2025/3/18 |
3,380 |
3,405 |
3,350 |
3,375 |
+0.15% |
14,600 |
2025/3/17 |
3,385 |
3,385 |
3,350 |
3,370 |
+0.60% |
7,800 |
2025/3/14 |
3,330 |
3,360 |
3,305 |
3,350 |
+0.15% |
11,500 |
2025/3/13 |
3,400 |
3,400 |
3,325 |
3,345 |
-0.45% |
11,300 |
2025/3/12 |
3,340 |
3,430 |
3,335 |
3,360 |
+0.90% |
34,500 |
2025/3/11 |
3,305 |
3,355 |
3,240 |
3,330 |
+0.76% |
19,200 |
2025/3/10 |
3,325 |
3,330 |
3,290 |
3,305 |
+0.15% |
7,100 |
2025/3/7 |
3,285 |
3,340 |
3,250 |
3,300 |
-0.45% |
8,500 |
2025/3/6 |
3,275 |
3,355 |
3,275 |
3,315 |
+1.84% |
17,400 |
2025/3/5 |
3,235 |
3,270 |
3,215 |
3,255 |
+1.24% |
10,900 |
2025/3/4 |
3,210 |
3,235 |
3,180 |
3,215 |
+0.16% |
14,800 |
2025/3/3 |
3,145 |
3,215 |
3,145 |
3,210 |
+1.58% |
14,800 |
2025/2/28 |
3,175 |
3,200 |
3,160 |
3,160 |
-0.47% |
11,200 |
2025/2/27 |
3,135 |
3,225 |
3,135 |
3,175 |
+1.93% |
9,500 |
2025/2/26 |
3,145 |
3,170 |
3,105 |
3,115 |
-0.95% |
16,900 |
2025/2/25 |
3,120 |
3,150 |
3,110 |
3,145 |
+0.80% |
15,700 |
2025/2/21 |
3,140 |
3,140 |
3,115 |
3,120 |
+0.00% |
5,300 |
2025/2/20 |
3,130 |
3,150 |
3,115 |
3,120 |
-0.79% |
5,700 |
2025/2/19 |
3,165 |
3,185 |
3,145 |
3,145 |
-0.63% |
5,900 |
2025/2/18 |
3,175 |
3,180 |
3,150 |
3,165 |
-0.31% |
7,300 |
2025/2/17 |
3,225 |
3,225 |
3,175 |
3,175 |
-1.85% |
7,000 |
2025/2/14 |
3,280 |
3,280 |
3,225 |
3,235 |
-0.61% |
6,900 |
2025/2/13 |
3,215 |
3,270 |
3,150 |
3,255 |
+2.36% |
45,800 |
2025/2/12 |
3,260 |
3,260 |
3,160 |
3,180 |
-1.24% |
28,100 |
2025/2/10 |
3,155 |
3,235 |
3,120 |
3,220 |
+2.06% |
28,100 |
2025/2/7 |
3,150 |
3,160 |
3,125 |
3,155 |
+0.80% |
6,900 |
2025/2/6 |
3,105 |
3,150 |
3,095 |
3,130 |
+1.46% |
8,300 |
2025/2/5 |
3,075 |
3,105 |
3,070 |
3,085 |
+1.31% |
13,000 |
2025/2/4 |
3,045 |
3,065 |
3,040 |
3,045 |
+0.16% |
9,500 |
2025/2/3 |
3,070 |
3,070 |
3,040 |
3,040 |
-1.78% |
14,600 |
2025/1/31 |
3,080 |
3,095 |
3,065 |
3,095 |
+0.00% |
6,400 |
2025/1/30 |
3,070 |
3,115 |
3,070 |
3,095 |
+0.81% |
9,900 |
2025/1/29 |
3,095 |
3,095 |
3,060 |
3,070 |
-0.81% |
6,600 |
2025/1/28 |
3,060 |
3,100 |
3,060 |
3,095 |
+0.65% |
9,100 |
2025/1/27 |
3,085 |
3,085 |
3,010 |
3,075 |
+0.65% |
13,100 |
2025/1/24 |
3,045 |
3,055 |
3,030 |
3,055 |
+0.99% |
11,500 |
2025/1/23 |
3,040 |
3,040 |
3,005 |
3,025 |
+0.00% |
12,300 |
2025/1/22 |
3,020 |
3,035 |
3,020 |
3,025 |
-0.17% |
3,200 |
2025/1/21 |
3,030 |
3,035 |
3,020 |
3,030 |
+0.17% |
5,000 |
2025/1/20 |
3,040 |
3,055 |
3,020 |
3,025 |
+0.67% |
8,600 |
2025/1/17 |
3,025 |
3,030 |
3,005 |
3,005 |
-0.66% |
10,500 |
2025/1/16 |
3,030 |
3,050 |
3,020 |
3,025 |
-0.17% |
7,700 |
2025/1/15 |
3,005 |
3,035 |
3,005 |
3,030 |
+0.83% |
5,600 |
|