日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
3,080 |
3,090 |
3,050 |
3,070 |
-0.49% |
20,700 |
2025/7/14 |
3,085 |
3,110 |
3,065 |
3,085 |
+0.65% |
21,800 |
2025/7/11 |
3,060 |
3,100 |
3,055 |
3,065 |
+0.99% |
31,900 |
2025/7/10 |
3,060 |
3,085 |
3,020 |
3,035 |
-0.33% |
36,300 |
2025/7/9 |
2,992 |
3,045 |
2,986 |
3,045 |
+1.94% |
34,800 |
2025/7/8 |
3,015 |
3,015 |
2,981 |
2,987 |
-0.10% |
37,900 |
2025/7/7 |
2,980 |
3,020 |
2,979 |
2,990 |
+0.74% |
36,400 |
2025/7/4 |
2,965 |
2,991 |
2,950 |
2,968 |
+0.99% |
34,700 |
2025/7/3 |
2,952 |
2,954 |
2,931 |
2,939 |
-0.44% |
23,400 |
2025/7/2 |
2,971 |
3,000 |
2,952 |
2,952 |
-1.04% |
45,100 |
2025/7/1 |
2,990 |
3,005 |
2,960 |
2,983 |
+0.03% |
49,300 |
2025/6/30 |
3,020 |
3,045 |
2,982 |
2,982 |
-0.20% |
58,300 |
2025/6/27 |
2,999 |
3,020 |
2,970 |
2,988 |
+0.30% |
74,500 |
2025/6/26 |
3,020 |
3,030 |
2,967 |
2,979 |
-1.36% |
56,800 |
2025/6/25 |
3,035 |
3,065 |
3,010 |
3,020 |
-0.49% |
35,400 |
2025/6/24 |
3,075 |
3,090 |
3,035 |
3,035 |
+0.33% |
17,600 |
2025/6/23 |
3,045 |
3,075 |
3,025 |
3,025 |
-0.66% |
29,800 |
2025/6/20 |
3,090 |
3,095 |
3,040 |
3,045 |
-2.09% |
126,600 |
2025/6/19 |
3,080 |
3,130 |
3,070 |
3,110 |
+1.97% |
39,600 |
2025/6/18 |
3,030 |
3,095 |
3,030 |
3,050 |
+0.33% |
31,800 |
2025/6/17 |
3,015 |
3,090 |
3,015 |
3,040 |
+0.66% |
29,400 |
2025/6/16 |
3,025 |
3,035 |
3,000 |
3,020 |
+0.50% |
21,400 |
2025/6/13 |
3,045 |
3,045 |
3,000 |
3,005 |
-0.33% |
28,600 |
2025/6/12 |
2,992 |
3,060 |
2,991 |
3,015 |
+0.77% |
38,300 |
2025/6/11 |
3,020 |
3,025 |
2,988 |
2,992 |
-0.20% |
27,200 |
2025/6/10 |
3,045 |
3,065 |
2,998 |
2,998 |
-1.22% |
24,300 |
2025/6/9 |
3,045 |
3,050 |
3,020 |
3,035 |
+1.00% |
30,200 |
2025/6/6 |
3,055 |
3,060 |
3,005 |
3,005 |
-1.31% |
13,900 |
2025/6/5 |
3,025 |
3,060 |
3,025 |
3,045 |
+0.66% |
17,200 |
2025/6/4 |
3,050 |
3,060 |
3,025 |
3,025 |
-0.82% |
18,600 |
2025/6/3 |
3,030 |
3,050 |
3,010 |
3,050 |
+0.33% |
30,100 |
2025/6/2 |
3,030 |
3,070 |
3,015 |
3,040 |
-0.33% |
35,000 |
2025/5/30 |
3,075 |
3,085 |
3,015 |
3,050 |
-1.45% |
30,200 |
2025/5/29 |
3,055 |
3,095 |
3,015 |
3,095 |
+1.31% |
38,200 |
2025/5/28 |
3,105 |
3,110 |
3,055 |
3,055 |
-0.97% |
28,600 |
2025/5/27 |
3,040 |
3,100 |
3,040 |
3,085 |
+1.15% |
25,100 |
2025/5/26 |
3,075 |
3,075 |
3,040 |
3,050 |
+0.16% |
24,600 |
2025/5/23 |
3,030 |
3,055 |
3,005 |
3,045 |
+1.33% |
23,900 |
2025/5/22 |
3,005 |
3,025 |
2,996 |
3,005 |
-0.17% |
20,300 |
2025/5/21 |
3,020 |
3,040 |
3,000 |
3,010 |
+0.00% |
29,300 |
2025/5/20 |
3,155 |
3,165 |
3,010 |
3,010 |
-3.68% |
41,600 |
2025/5/19 |
3,100 |
3,140 |
3,085 |
3,125 |
+1.96% |
44,500 |
2025/5/16 |
3,060 |
3,095 |
3,030 |
3,065 |
+0.99% |
34,500 |
2025/5/15 |
2,994 |
3,050 |
2,974 |
3,035 |
+1.85% |
37,600 |
2025/5/14 |
3,050 |
3,050 |
2,976 |
2,980 |
-2.61% |
62,600 |
2025/5/13 |
3,100 |
3,110 |
3,060 |
3,060 |
-1.13% |
49,500 |
2025/5/12 |
3,165 |
3,230 |
3,085 |
3,095 |
-10.16% |
123,600 |
2025/5/9 |
3,355 |
3,585 |
3,315 |
3,445 |
+2.68% |
139,900 |
2025/5/8 |
3,315 |
3,355 |
3,275 |
3,355 |
+0.75% |
58,900 |
2025/5/7 |
3,305 |
3,395 |
3,275 |
3,330 |
+0.91% |
95,500 |
2025/5/2 |
3,380 |
3,390 |
3,270 |
3,300 |
-2.65% |
33,000 |
2025/5/1 |
3,465 |
3,465 |
3,375 |
3,390 |
-3.42% |
32,800 |
2025/4/30 |
3,460 |
3,510 |
3,445 |
3,510 |
+0.43% |
24,800 |
2025/4/28 |
3,490 |
3,505 |
3,470 |
3,495 |
+0.14% |
22,200 |
2025/4/25 |
3,455 |
3,495 |
3,445 |
3,490 |
-0.14% |
29,000 |
2025/4/24 |
3,560 |
3,565 |
3,480 |
3,495 |
-1.83% |
15,300 |
2025/4/23 |
3,590 |
3,610 |
3,550 |
3,560 |
+0.42% |
26,100 |
2025/4/22 |
3,550 |
3,575 |
3,525 |
3,545 |
+0.57% |
12,500 |
2025/4/21 |
3,530 |
3,560 |
3,505 |
3,525 |
-0.42% |
19,700 |
2025/4/18 |
3,385 |
3,545 |
3,385 |
3,540 |
+5.04% |
29,800 |
2025/4/17 |
3,335 |
3,395 |
3,335 |
3,370 |
+1.05% |
14,700 |
2025/4/16 |
3,285 |
3,355 |
3,285 |
3,335 |
+1.21% |
15,700 |
2025/4/15 |
3,305 |
3,375 |
3,290 |
3,295 |
-1.49% |
20,900 |
2025/4/14 |
3,345 |
3,365 |
3,295 |
3,345 |
+1.36% |
20,100 |
2025/4/11 |
3,205 |
3,300 |
3,160 |
3,300 |
+1.54% |
42,500 |
2025/4/10 |
3,220 |
3,285 |
3,195 |
3,250 |
+5.52% |
25,600 |
2025/4/9 |
3,045 |
3,105 |
3,025 |
3,080 |
-1.12% |
40,600 |
2025/4/8 |
3,100 |
3,190 |
3,100 |
3,115 |
+3.32% |
46,500 |
2025/4/7 |
2,932 |
3,105 |
2,909 |
3,015 |
-5.19% |
51,400 |
2025/4/4 |
3,235 |
3,245 |
3,110 |
3,180 |
-3.20% |
54,600 |
2025/4/3 |
3,245 |
3,300 |
3,230 |
3,285 |
-2.95% |
46,900 |
2025/4/2 |
3,390 |
3,420 |
3,330 |
3,385 |
+1.04% |
41,200 |
2025/4/1 |
3,390 |
3,440 |
3,350 |
3,350 |
-1.18% |
29,500 |
2025/3/31 |
3,390 |
3,425 |
3,325 |
3,390 |
-2.02% |
55,800 |
2025/3/28 |
3,495 |
3,575 |
3,450 |
3,460 |
-1.98% |
52,200 |
2025/3/27 |
3,485 |
3,580 |
3,485 |
3,530 |
-0.28% |
56,400 |
2025/3/26 |
3,570 |
3,605 |
3,510 |
3,540 |
-0.14% |
57,100 |
2025/3/25 |
3,535 |
3,585 |
3,500 |
3,545 |
+2.16% |
28,400 |
2025/3/24 |
3,485 |
3,515 |
3,460 |
3,470 |
+0.73% |
37,000 |
2025/3/21 |
3,495 |
3,495 |
3,435 |
3,445 |
-1.01% |
18,400 |
2025/3/19 |
3,495 |
3,510 |
3,430 |
3,480 |
-1.00% |
26,300 |
2025/3/18 |
3,510 |
3,580 |
3,495 |
3,515 |
+1.30% |
53,000 |
2025/3/17 |
3,425 |
3,500 |
3,425 |
3,470 |
+2.06% |
49,700 |
2025/3/14 |
3,390 |
3,425 |
3,355 |
3,400 |
-0.44% |
30,600 |
2025/3/13 |
3,445 |
3,445 |
3,390 |
3,415 |
+0.29% |
23,800 |
2025/3/12 |
3,390 |
3,440 |
3,375 |
3,405 |
+1.04% |
36,300 |
2025/3/11 |
3,325 |
3,385 |
3,290 |
3,370 |
+0.45% |
37,400 |
2025/3/10 |
3,335 |
3,420 |
3,325 |
3,355 |
+0.75% |
35,000 |
2025/3/7 |
3,380 |
3,380 |
3,295 |
3,330 |
-1.77% |
33,700 |
2025/3/6 |
3,445 |
3,445 |
3,355 |
3,390 |
+0.15% |
47,600 |
2025/3/5 |
3,350 |
3,450 |
3,330 |
3,385 |
+3.20% |
75,100 |
2025/3/4 |
3,210 |
3,360 |
3,210 |
3,280 |
+1.23% |
69,500 |
2025/3/3 |
3,220 |
3,285 |
3,210 |
3,240 |
+2.05% |
42,600 |
2025/2/28 |
3,200 |
3,205 |
3,150 |
3,175 |
-0.78% |
29,500 |
2025/2/27 |
3,100 |
3,225 |
3,095 |
3,200 |
+2.73% |
45,000 |
2025/2/26 |
3,045 |
3,115 |
3,045 |
3,115 |
+2.30% |
25,000 |
2025/2/25 |
3,045 |
3,120 |
2,985 |
3,045 |
+0.00% |
39,200 |
2025/2/21 |
3,070 |
3,145 |
3,030 |
3,045 |
+0.83% |
23,300 |
2025/2/20 |
3,110 |
3,160 |
3,005 |
3,020 |
-3.97% |
22,600 |
2025/2/19 |
3,045 |
3,175 |
3,045 |
3,145 |
+2.78% |
23,700 |
2025/2/18 |
3,045 |
3,110 |
3,030 |
3,060 |
+0.00% |
22,500 |
2025/2/17 |
3,140 |
3,170 |
3,050 |
3,060 |
-1.29% |
41,300 |
2025/2/14 |
3,110 |
3,150 |
3,070 |
3,100 |
-0.32% |
35,500 |
2025/2/13 |
3,105 |
3,110 |
3,080 |
3,110 |
+1.30% |
17,200 |
2025/2/12 |
3,105 |
3,110 |
3,050 |
3,070 |
+0.00% |
21,400 |
2025/2/10 |
2,977 |
3,080 |
2,977 |
3,070 |
+1.82% |
20,100 |
2025/2/7 |
3,100 |
3,110 |
3,005 |
3,015 |
-1.79% |
20,200 |
2025/2/6 |
3,115 |
3,115 |
3,055 |
3,070 |
+0.16% |
21,500 |
2025/2/5 |
2,996 |
3,080 |
2,969 |
3,065 |
+4.04% |
39,500 |
2025/2/4 |
2,915 |
2,974 |
2,915 |
2,946 |
+1.52% |
20,900 |
2025/2/3 |
2,888 |
2,984 |
2,876 |
2,902 |
+0.31% |
32,600 |
2025/1/31 |
2,882 |
2,904 |
2,861 |
2,893 |
+0.38% |
17,800 |
2025/1/30 |
2,889 |
2,898 |
2,875 |
2,882 |
-0.52% |
37,700 |
2025/1/29 |
2,959 |
2,959 |
2,886 |
2,897 |
-1.56% |
12,200 |
2025/1/28 |
2,906 |
2,943 |
2,879 |
2,943 |
+1.59% |
18,300 |
2025/1/27 |
2,912 |
2,913 |
2,868 |
2,897 |
+0.56% |
14,700 |
2025/1/24 |
2,830 |
2,883 |
2,830 |
2,881 |
+1.62% |
16,700 |
2025/1/23 |
2,829 |
2,850 |
2,817 |
2,835 |
+0.21% |
16,800 |
2025/1/22 |
2,809 |
2,841 |
2,778 |
2,829 |
+0.96% |
18,500 |
2025/1/21 |
2,828 |
2,828 |
2,779 |
2,802 |
+0.04% |
12,600 |
2025/1/20 |
2,823 |
2,840 |
2,801 |
2,801 |
-1.62% |
12,000 |
2025/1/17 |
2,873 |
2,873 |
2,799 |
2,847 |
-0.45% |
22,000 |
2025/1/16 |
2,854 |
2,887 |
2,846 |
2,860 |
+0.21% |
25,400 |
|