日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,890 |
3,910 |
3,875 |
3,880 |
+0.65% |
9,300 |
2025/7/10 |
3,865 |
3,865 |
3,830 |
3,855 |
-1.03% |
24,300 |
2025/7/9 |
3,890 |
3,930 |
3,885 |
3,895 |
+0.39% |
14,000 |
2025/7/8 |
3,860 |
3,900 |
3,850 |
3,880 |
+1.04% |
20,900 |
2025/7/7 |
3,830 |
3,875 |
3,830 |
3,840 |
-0.26% |
10,400 |
2025/7/4 |
3,855 |
3,880 |
3,845 |
3,850 |
+0.39% |
13,400 |
2025/7/3 |
3,810 |
3,850 |
3,810 |
3,835 |
+0.26% |
11,100 |
2025/7/2 |
3,820 |
3,860 |
3,795 |
3,825 |
+0.79% |
13,900 |
2025/7/1 |
3,840 |
3,840 |
3,795 |
3,795 |
-1.04% |
11,600 |
2025/6/30 |
3,890 |
3,890 |
3,815 |
3,835 |
-0.90% |
27,300 |
2025/6/27 |
3,770 |
3,870 |
3,770 |
3,870 |
+2.93% |
30,700 |
2025/6/26 |
3,740 |
3,760 |
3,725 |
3,760 |
+0.53% |
10,600 |
2025/6/25 |
3,755 |
3,755 |
3,715 |
3,740 |
-0.93% |
12,400 |
2025/6/24 |
3,780 |
3,785 |
3,755 |
3,775 |
+0.40% |
9,100 |
2025/6/23 |
3,760 |
3,825 |
3,740 |
3,760 |
-1.31% |
25,500 |
2025/6/20 |
3,720 |
3,810 |
3,700 |
3,810 |
+3.25% |
48,600 |
2025/6/19 |
3,710 |
3,720 |
3,690 |
3,690 |
-0.40% |
11,000 |
2025/6/18 |
3,660 |
3,705 |
3,655 |
3,705 |
+1.23% |
17,000 |
2025/6/17 |
3,660 |
3,680 |
3,640 |
3,660 |
+0.00% |
11,500 |
2025/6/16 |
3,660 |
3,690 |
3,650 |
3,660 |
+0.00% |
9,600 |
2025/6/13 |
3,650 |
3,670 |
3,645 |
3,660 |
-0.27% |
14,800 |
2025/6/12 |
3,690 |
3,715 |
3,660 |
3,670 |
-0.94% |
14,500 |
2025/6/11 |
3,680 |
3,725 |
3,670 |
3,705 |
+0.68% |
30,900 |
2025/6/10 |
3,705 |
3,710 |
3,680 |
3,680 |
-0.67% |
14,700 |
2025/6/9 |
3,710 |
3,710 |
3,680 |
3,705 |
-0.40% |
10,100 |
2025/6/6 |
3,700 |
3,740 |
3,700 |
3,720 |
+0.54% |
12,900 |
2025/6/5 |
3,680 |
3,710 |
3,675 |
3,700 |
+0.14% |
16,900 |
2025/6/4 |
3,680 |
3,695 |
3,680 |
3,695 |
+0.54% |
8,600 |
2025/6/3 |
3,680 |
3,715 |
3,675 |
3,675 |
+0.00% |
15,600 |
2025/6/2 |
3,615 |
3,710 |
3,615 |
3,675 |
+1.52% |
29,500 |
2025/5/30 |
3,590 |
3,645 |
3,570 |
3,620 |
+0.84% |
15,000 |
2025/5/29 |
3,570 |
3,595 |
3,560 |
3,590 |
+0.56% |
30,300 |
2025/5/28 |
3,630 |
3,650 |
3,560 |
3,570 |
-1.38% |
32,000 |
2025/5/27 |
3,600 |
3,625 |
3,595 |
3,620 |
+1.12% |
9,600 |
2025/5/26 |
3,560 |
3,600 |
3,560 |
3,580 |
+0.14% |
9,400 |
2025/5/23 |
3,570 |
3,580 |
3,550 |
3,575 |
+0.70% |
12,300 |
2025/5/22 |
3,555 |
3,590 |
3,530 |
3,550 |
-0.28% |
16,300 |
2025/5/21 |
3,560 |
3,610 |
3,555 |
3,560 |
+0.14% |
12,700 |
2025/5/20 |
3,580 |
3,590 |
3,555 |
3,555 |
-1.11% |
13,500 |
2025/5/19 |
3,635 |
3,640 |
3,575 |
3,595 |
-1.37% |
21,200 |
2025/5/16 |
3,660 |
3,680 |
3,615 |
3,645 |
+0.55% |
26,700 |
2025/5/15 |
3,730 |
3,815 |
3,590 |
3,625 |
-3.20% |
52,300 |
2025/5/14 |
3,725 |
3,775 |
3,715 |
3,745 |
+0.00% |
22,900 |
2025/5/13 |
3,740 |
3,775 |
3,730 |
3,745 |
+0.13% |
17,800 |
2025/5/12 |
3,750 |
3,750 |
3,695 |
3,740 |
+0.00% |
11,600 |
2025/5/9 |
3,750 |
3,775 |
3,740 |
3,740 |
+0.40% |
11,600 |
2025/5/8 |
3,735 |
3,745 |
3,715 |
3,725 |
-0.27% |
7,200 |
2025/5/7 |
3,715 |
3,785 |
3,710 |
3,735 |
+0.27% |
21,500 |
2025/5/2 |
3,700 |
3,735 |
3,695 |
3,725 |
+0.68% |
13,900 |
2025/5/1 |
3,705 |
3,710 |
3,670 |
3,700 |
-0.80% |
18,400 |
2025/4/30 |
3,720 |
3,735 |
3,700 |
3,730 |
+0.40% |
13,800 |
2025/4/28 |
3,765 |
3,765 |
3,705 |
3,715 |
-0.40% |
19,900 |
2025/4/25 |
3,730 |
3,755 |
3,710 |
3,730 |
+0.00% |
15,600 |
2025/4/24 |
3,830 |
3,830 |
3,695 |
3,730 |
-2.86% |
25,300 |
2025/4/23 |
3,820 |
3,845 |
3,775 |
3,840 |
+0.92% |
35,900 |
2025/4/22 |
3,750 |
3,820 |
3,750 |
3,805 |
+1.60% |
31,300 |
2025/4/21 |
3,675 |
3,745 |
3,675 |
3,745 |
+2.18% |
30,500 |
2025/4/18 |
3,600 |
3,670 |
3,595 |
3,665 |
+2.23% |
25,600 |
2025/4/17 |
3,565 |
3,585 |
3,545 |
3,585 |
+1.13% |
14,700 |
2025/4/16 |
3,505 |
3,545 |
3,500 |
3,545 |
+2.16% |
16,500 |
2025/4/15 |
3,470 |
3,490 |
3,470 |
3,470 |
+0.43% |
8,300 |
2025/4/14 |
3,450 |
3,485 |
3,430 |
3,455 |
+1.02% |
14,600 |
2025/4/11 |
3,400 |
3,425 |
3,335 |
3,420 |
-0.73% |
22,700 |
2025/4/10 |
3,420 |
3,445 |
3,375 |
3,445 |
+5.03% |
26,500 |
2025/4/9 |
3,265 |
3,295 |
3,210 |
3,280 |
-1.65% |
35,300 |
2025/4/8 |
3,260 |
3,380 |
3,260 |
3,335 |
+5.04% |
29,700 |
2025/4/7 |
3,150 |
3,230 |
3,075 |
3,175 |
-4.37% |
43,400 |
2025/4/4 |
3,420 |
3,445 |
3,260 |
3,320 |
-4.32% |
74,900 |
2025/4/3 |
3,455 |
3,485 |
3,410 |
3,470 |
-1.00% |
43,200 |
2025/4/2 |
3,530 |
3,540 |
3,500 |
3,505 |
-0.14% |
31,900 |
2025/4/1 |
3,545 |
3,560 |
3,510 |
3,510 |
+0.14% |
13,600 |
2025/3/31 |
3,565 |
3,565 |
3,505 |
3,505 |
-2.23% |
26,600 |
2025/3/28 |
3,600 |
3,620 |
3,570 |
3,585 |
-2.85% |
48,300 |
2025/3/27 |
3,640 |
3,690 |
3,640 |
3,690 |
+1.23% |
91,900 |
2025/3/26 |
3,625 |
3,665 |
3,625 |
3,645 |
+0.83% |
45,800 |
2025/3/25 |
3,645 |
3,660 |
3,595 |
3,615 |
-1.23% |
66,300 |
2025/3/24 |
3,700 |
3,720 |
3,650 |
3,660 |
+0.41% |
56,800 |
2025/3/21 |
3,770 |
3,775 |
3,645 |
3,645 |
-3.95% |
119,700 |
2025/3/19 |
3,780 |
3,815 |
3,780 |
3,795 |
+0.13% |
26,000 |
2025/3/18 |
3,810 |
3,815 |
3,780 |
3,790 |
-0.39% |
26,500 |
2025/3/17 |
3,815 |
3,825 |
3,805 |
3,805 |
+0.53% |
33,000 |
2025/3/14 |
3,780 |
3,800 |
3,780 |
3,785 |
-0.26% |
17,300 |
2025/3/13 |
3,760 |
3,815 |
3,760 |
3,795 |
+0.80% |
18,400 |
2025/3/12 |
3,770 |
3,775 |
3,745 |
3,765 |
-0.40% |
27,900 |
2025/3/11 |
3,775 |
3,785 |
3,760 |
3,780 |
-0.79% |
19,100 |
2025/3/10 |
3,800 |
3,830 |
3,800 |
3,810 |
+0.13% |
14,300 |
2025/3/7 |
3,780 |
3,805 |
3,755 |
3,805 |
-0.26% |
15,300 |
2025/3/6 |
3,780 |
3,820 |
3,780 |
3,815 |
+1.46% |
17,200 |
2025/3/5 |
3,730 |
3,780 |
3,730 |
3,760 |
+0.94% |
17,500 |
2025/3/4 |
3,725 |
3,730 |
3,695 |
3,725 |
+0.13% |
11,100 |
2025/3/3 |
3,710 |
3,740 |
3,695 |
3,720 |
+1.09% |
16,600 |
2025/2/28 |
3,675 |
3,680 |
3,650 |
3,680 |
-0.14% |
12,000 |
2025/2/27 |
3,650 |
3,685 |
3,645 |
3,685 |
+0.96% |
11,800 |
2025/2/26 |
3,640 |
3,665 |
3,620 |
3,650 |
-0.54% |
10,900 |
2025/2/25 |
3,655 |
3,680 |
3,620 |
3,670 |
-0.27% |
17,200 |
2025/2/21 |
3,705 |
3,705 |
3,655 |
3,680 |
-0.67% |
12,000 |
2025/2/20 |
3,695 |
3,715 |
3,680 |
3,705 |
+0.27% |
15,100 |
2025/2/19 |
3,715 |
3,720 |
3,690 |
3,695 |
-0.54% |
8,700 |
2025/2/18 |
3,750 |
3,775 |
3,715 |
3,715 |
-0.80% |
7,500 |
2025/2/17 |
3,610 |
3,760 |
3,610 |
3,745 |
+3.74% |
31,000 |
2025/2/14 |
3,650 |
3,660 |
3,595 |
3,610 |
-0.69% |
18,300 |
2025/2/13 |
3,610 |
3,635 |
3,610 |
3,635 |
+0.69% |
14,600 |
2025/2/12 |
3,630 |
3,630 |
3,605 |
3,610 |
+0.00% |
9,400 |
2025/2/10 |
3,575 |
3,630 |
3,575 |
3,610 |
+0.70% |
15,200 |
2025/2/7 |
3,570 |
3,600 |
3,560 |
3,585 |
+0.70% |
9,200 |
2025/2/6 |
3,530 |
3,560 |
3,530 |
3,560 |
+1.57% |
5,800 |
2025/2/5 |
3,530 |
3,535 |
3,505 |
3,505 |
-0.28% |
13,800 |
2025/2/4 |
3,550 |
3,565 |
3,515 |
3,515 |
-0.57% |
15,000 |
2025/2/3 |
3,595 |
3,600 |
3,535 |
3,535 |
-1.12% |
22,100 |
2025/1/31 |
3,590 |
3,595 |
3,560 |
3,575 |
-0.42% |
8,600 |
2025/1/30 |
3,575 |
3,595 |
3,565 |
3,590 |
+0.70% |
7,700 |
2025/1/29 |
3,580 |
3,585 |
3,565 |
3,565 |
+0.14% |
5,700 |
2025/1/28 |
3,575 |
3,580 |
3,560 |
3,560 |
-0.42% |
6,300 |
2025/1/27 |
3,565 |
3,575 |
3,540 |
3,575 |
+1.13% |
5,000 |
2025/1/24 |
3,540 |
3,560 |
3,535 |
3,535 |
-0.14% |
9,400 |
2025/1/23 |
3,555 |
3,560 |
3,540 |
3,540 |
-0.28% |
8,700 |
2025/1/22 |
3,550 |
3,565 |
3,535 |
3,550 |
+0.00% |
5,900 |
2025/1/21 |
3,560 |
3,575 |
3,530 |
3,550 |
-0.14% |
6,600 |
2025/1/20 |
3,530 |
3,575 |
3,530 |
3,555 |
+0.57% |
7,400 |
2025/1/17 |
3,525 |
3,550 |
3,520 |
3,535 |
+0.00% |
9,300 |
2025/1/16 |
3,545 |
3,565 |
3,535 |
3,535 |
-1.12% |
12,300 |
2025/1/15 |
3,550 |
3,585 |
3,550 |
3,575 |
+0.70% |
5,800 |
2025/1/14 |
3,560 |
3,570 |
3,535 |
3,550 |
-0.28% |
14,400 |
|