日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/16 |
3,435 |
3,460 |
3,400 |
3,415 |
-0.58% |
16,000 |
2025/7/15 |
3,440 |
3,460 |
3,405 |
3,435 |
+0.59% |
22,600 |
2025/7/14 |
3,380 |
3,460 |
3,375 |
3,415 |
+1.64% |
31,600 |
2025/7/11 |
3,350 |
3,395 |
3,350 |
3,360 |
+0.30% |
12,800 |
2025/7/10 |
3,375 |
3,380 |
3,330 |
3,350 |
+0.00% |
46,100 |
2025/7/9 |
3,340 |
3,380 |
3,325 |
3,350 |
+0.30% |
21,700 |
2025/7/8 |
3,295 |
3,340 |
3,295 |
3,340 |
+1.52% |
39,000 |
2025/7/7 |
3,255 |
3,310 |
3,250 |
3,290 |
+1.08% |
19,700 |
2025/7/4 |
3,275 |
3,275 |
3,235 |
3,255 |
+0.31% |
19,000 |
2025/7/3 |
3,245 |
3,290 |
3,245 |
3,245 |
-0.46% |
16,700 |
2025/7/2 |
3,220 |
3,295 |
3,220 |
3,260 |
+0.15% |
20,900 |
2025/7/1 |
3,240 |
3,270 |
3,220 |
3,255 |
+0.93% |
30,000 |
2025/6/30 |
3,240 |
3,275 |
3,225 |
3,225 |
+0.16% |
38,700 |
2025/6/27 |
3,225 |
3,235 |
3,185 |
3,220 |
-0.77% |
28,500 |
2025/6/26 |
3,210 |
3,245 |
3,200 |
3,245 |
+0.78% |
25,700 |
2025/6/25 |
3,200 |
3,225 |
3,180 |
3,220 |
+0.62% |
23,500 |
2025/6/24 |
3,235 |
3,235 |
3,190 |
3,200 |
+0.00% |
15,000 |
2025/6/23 |
3,215 |
3,215 |
3,140 |
3,200 |
-0.78% |
19,100 |
2025/6/20 |
3,195 |
3,245 |
3,185 |
3,225 |
+0.94% |
128,400 |
2025/6/19 |
3,205 |
3,210 |
3,175 |
3,195 |
-0.62% |
10,300 |
2025/6/18 |
3,235 |
3,250 |
3,215 |
3,215 |
-1.08% |
14,500 |
2025/6/17 |
3,255 |
3,290 |
3,235 |
3,250 |
-0.15% |
16,600 |
2025/6/16 |
3,205 |
3,275 |
3,205 |
3,255 |
+2.36% |
23,600 |
2025/6/13 |
3,185 |
3,195 |
3,150 |
3,180 |
-0.93% |
31,500 |
2025/6/12 |
3,200 |
3,230 |
3,160 |
3,210 |
+0.31% |
30,600 |
2025/6/11 |
3,205 |
3,215 |
3,165 |
3,200 |
-0.31% |
48,000 |
2025/6/10 |
3,240 |
3,260 |
3,210 |
3,210 |
-0.93% |
33,500 |
2025/6/9 |
3,285 |
3,285 |
3,235 |
3,240 |
-0.92% |
11,400 |
2025/6/6 |
3,290 |
3,300 |
3,255 |
3,270 |
-0.61% |
31,600 |
2025/6/5 |
3,280 |
3,300 |
3,280 |
3,290 |
+0.30% |
18,700 |
2025/6/4 |
3,280 |
3,315 |
3,255 |
3,280 |
+0.46% |
14,400 |
2025/6/3 |
3,290 |
3,310 |
3,240 |
3,265 |
-0.31% |
24,100 |
2025/6/2 |
3,280 |
3,320 |
3,250 |
3,275 |
-1.50% |
30,900 |
2025/5/30 |
3,225 |
3,325 |
3,225 |
3,325 |
+2.15% |
61,200 |
2025/5/29 |
3,255 |
3,295 |
3,225 |
3,255 |
+0.93% |
33,600 |
2025/5/28 |
3,290 |
3,300 |
3,225 |
3,225 |
-0.77% |
29,300 |
2025/5/27 |
3,190 |
3,280 |
3,190 |
3,250 |
+1.88% |
33,700 |
2025/5/26 |
3,150 |
3,210 |
3,150 |
3,190 |
+1.59% |
21,900 |
2025/5/23 |
3,115 |
3,170 |
3,085 |
3,140 |
+2.11% |
28,300 |
2025/5/22 |
3,080 |
3,100 |
3,065 |
3,075 |
-1.13% |
14,700 |
2025/5/21 |
3,125 |
3,135 |
3,080 |
3,110 |
-0.16% |
22,700 |
2025/5/20 |
3,140 |
3,175 |
3,110 |
3,115 |
-0.32% |
27,200 |
2025/5/19 |
3,080 |
3,135 |
3,065 |
3,125 |
+1.13% |
21,800 |
2025/5/16 |
3,100 |
3,130 |
3,070 |
3,090 |
-0.16% |
17,600 |
2025/5/15 |
3,045 |
3,125 |
2,980 |
3,095 |
+0.65% |
38,000 |
2025/5/14 |
3,100 |
3,110 |
2,922 |
3,075 |
-1.44% |
79,000 |
2025/5/13 |
3,155 |
3,175 |
3,100 |
3,120 |
+1.13% |
35,500 |
2025/5/12 |
3,160 |
3,195 |
3,010 |
3,085 |
-2.37% |
111,000 |
2025/5/9 |
3,145 |
3,200 |
3,135 |
3,160 |
+1.77% |
30,900 |
2025/5/8 |
3,155 |
3,175 |
3,075 |
3,105 |
-1.58% |
40,600 |
2025/5/7 |
3,100 |
3,195 |
3,100 |
3,155 |
+1.77% |
45,300 |
2025/5/2 |
3,105 |
3,150 |
3,065 |
3,100 |
+0.49% |
35,100 |
2025/5/1 |
3,105 |
3,110 |
3,065 |
3,085 |
-0.48% |
24,000 |
2025/4/30 |
3,080 |
3,125 |
3,040 |
3,100 |
+1.64% |
51,400 |
2025/4/28 |
3,030 |
3,085 |
3,030 |
3,050 |
+1.16% |
28,800 |
2025/4/25 |
3,000 |
3,055 |
2,985 |
3,015 |
+0.50% |
36,700 |
2025/4/24 |
3,020 |
3,020 |
2,973 |
3,000 |
+0.37% |
20,600 |
2025/4/23 |
2,999 |
3,025 |
2,947 |
2,989 |
+1.46% |
43,000 |
2025/4/22 |
2,941 |
2,982 |
2,917 |
2,946 |
+0.41% |
21,600 |
2025/4/21 |
2,981 |
3,005 |
2,907 |
2,934 |
-2.52% |
23,900 |
2025/4/18 |
2,959 |
3,010 |
2,958 |
3,010 |
+2.59% |
15,600 |
2025/4/17 |
2,910 |
2,956 |
2,871 |
2,934 |
+0.51% |
29,300 |
2025/4/16 |
2,960 |
2,960 |
2,901 |
2,919 |
-1.39% |
18,100 |
2025/4/15 |
2,987 |
2,991 |
2,950 |
2,960 |
+0.58% |
44,900 |
2025/4/14 |
2,970 |
2,984 |
2,931 |
2,943 |
+0.44% |
36,600 |
2025/4/11 |
2,861 |
2,940 |
2,822 |
2,930 |
-1.45% |
30,400 |
2025/4/10 |
3,025 |
3,025 |
2,903 |
2,973 |
+7.14% |
44,200 |
2025/4/9 |
2,820 |
2,831 |
2,740 |
2,775 |
-3.18% |
50,300 |
2025/4/8 |
2,822 |
2,887 |
2,818 |
2,866 |
+2.58% |
46,000 |
2025/4/7 |
2,670 |
2,794 |
2,620 |
2,794 |
-4.25% |
49,900 |
2025/4/4 |
3,055 |
3,055 |
2,832 |
2,918 |
-6.17% |
45,500 |
2025/4/3 |
3,060 |
3,110 |
3,025 |
3,110 |
-2.81% |
44,000 |
2025/4/2 |
3,230 |
3,230 |
3,175 |
3,200 |
-0.93% |
42,000 |
2025/4/1 |
3,270 |
3,295 |
3,230 |
3,230 |
+0.94% |
57,300 |
2025/3/31 |
3,275 |
3,280 |
3,190 |
3,200 |
-3.18% |
52,000 |
2025/3/28 |
3,310 |
3,320 |
3,280 |
3,305 |
+0.15% |
33,200 |
2025/3/27 |
3,300 |
3,320 |
3,255 |
3,300 |
-1.64% |
42,700 |
2025/3/26 |
3,365 |
3,365 |
3,295 |
3,355 |
+0.45% |
43,400 |
2025/3/25 |
3,300 |
3,350 |
3,300 |
3,340 |
+1.37% |
18,600 |
2025/3/24 |
3,385 |
3,400 |
3,290 |
3,295 |
-2.37% |
24,300 |
2025/3/21 |
3,335 |
3,410 |
3,320 |
3,375 |
+1.05% |
51,100 |
2025/3/19 |
3,350 |
3,390 |
3,335 |
3,340 |
-0.60% |
16,500 |
2025/3/18 |
3,325 |
3,385 |
3,320 |
3,360 |
+1.05% |
25,800 |
2025/3/17 |
3,305 |
3,350 |
3,305 |
3,325 |
+0.61% |
35,400 |
2025/3/14 |
3,250 |
3,340 |
3,235 |
3,305 |
+0.61% |
43,500 |
2025/3/13 |
3,315 |
3,325 |
3,270 |
3,285 |
-0.61% |
18,900 |
2025/3/12 |
3,255 |
3,340 |
3,250 |
3,305 |
+2.16% |
44,900 |
2025/3/11 |
3,220 |
3,255 |
3,205 |
3,235 |
-0.77% |
20,100 |
2025/3/10 |
3,310 |
3,315 |
3,260 |
3,260 |
-1.51% |
22,100 |
2025/3/7 |
3,360 |
3,360 |
3,280 |
3,310 |
-2.22% |
24,200 |
2025/3/6 |
3,360 |
3,435 |
3,360 |
3,385 |
+1.35% |
23,100 |
2025/3/5 |
3,265 |
3,365 |
3,265 |
3,340 |
+2.30% |
22,200 |
2025/3/4 |
3,290 |
3,295 |
3,240 |
3,265 |
-0.76% |
25,300 |
2025/3/3 |
3,305 |
3,325 |
3,275 |
3,290 |
+0.61% |
23,000 |
2025/2/28 |
3,325 |
3,335 |
3,245 |
3,270 |
-1.65% |
31,000 |
2025/2/27 |
3,330 |
3,355 |
3,300 |
3,325 |
+0.76% |
23,700 |
2025/2/26 |
3,220 |
3,330 |
3,205 |
3,300 |
+1.23% |
39,900 |
2025/2/25 |
3,230 |
3,270 |
3,210 |
3,260 |
-1.21% |
36,000 |
2025/2/21 |
3,320 |
3,350 |
3,255 |
3,300 |
-0.45% |
36,400 |
2025/2/20 |
3,300 |
3,340 |
3,280 |
3,315 |
+0.45% |
30,800 |
2025/2/19 |
3,390 |
3,405 |
3,300 |
3,300 |
-2.65% |
32,500 |
2025/2/18 |
3,430 |
3,430 |
3,385 |
3,390 |
-1.17% |
16,500 |
2025/2/17 |
3,455 |
3,525 |
3,430 |
3,430 |
-0.72% |
25,000 |
2025/2/14 |
3,525 |
3,580 |
3,425 |
3,455 |
-1.99% |
31,400 |
2025/2/13 |
3,460 |
3,570 |
3,380 |
3,525 |
+2.17% |
62,300 |
2025/2/12 |
3,740 |
3,865 |
3,370 |
3,450 |
-6.25% |
91,100 |
2025/2/10 |
3,705 |
3,725 |
3,665 |
3,680 |
+0.27% |
27,400 |
2025/2/7 |
3,670 |
3,695 |
3,635 |
3,670 |
+0.55% |
20,100 |
2025/2/6 |
3,645 |
3,660 |
3,620 |
3,650 |
+1.25% |
12,700 |
2025/2/5 |
3,580 |
3,650 |
3,580 |
3,605 |
+0.70% |
15,300 |
2025/2/4 |
3,560 |
3,620 |
3,540 |
3,580 |
+0.85% |
29,300 |
2025/2/3 |
3,605 |
3,605 |
3,545 |
3,550 |
-3.14% |
40,600 |
2025/1/31 |
3,665 |
3,680 |
3,630 |
3,665 |
-0.41% |
18,300 |
2025/1/30 |
3,655 |
3,690 |
3,625 |
3,680 |
+0.27% |
13,900 |
2025/1/29 |
3,715 |
3,725 |
3,660 |
3,670 |
-0.14% |
20,000 |
2025/1/28 |
3,640 |
3,700 |
3,635 |
3,675 |
-0.54% |
13,700 |
2025/1/27 |
3,700 |
3,740 |
3,675 |
3,695 |
+1.79% |
18,200 |
2025/1/24 |
3,650 |
3,670 |
3,605 |
3,630 |
-0.68% |
20,800 |
2025/1/23 |
3,675 |
3,695 |
3,640 |
3,655 |
-0.95% |
23,800 |
2025/1/22 |
3,690 |
3,710 |
3,650 |
3,690 |
+0.14% |
14,600 |
2025/1/21 |
3,750 |
3,750 |
3,685 |
3,685 |
-1.21% |
13,300 |
2025/1/20 |
3,680 |
3,740 |
3,670 |
3,730 |
+1.36% |
14,100 |
2025/1/17 |
3,670 |
3,720 |
3,645 |
3,680 |
-0.81% |
22,900 |
|