日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,231 |
3,347 |
3,230 |
3,338 |
+2.46% |
5,227,600 |
2025/7/11 |
3,242 |
3,262 |
3,198 |
3,258 |
+1.50% |
3,993,200 |
2025/7/10 |
3,191 |
3,210 |
3,158 |
3,210 |
-0.37% |
5,716,700 |
2025/7/9 |
3,232 |
3,243 |
3,176 |
3,222 |
+2.78% |
4,651,200 |
2025/7/8 |
3,150 |
3,167 |
3,118 |
3,135 |
-1.04% |
5,751,200 |
2025/7/7 |
3,218 |
3,228 |
3,157 |
3,168 |
-1.71% |
3,482,800 |
2025/7/4 |
3,276 |
3,286 |
3,220 |
3,223 |
-0.09% |
3,911,300 |
2025/7/3 |
3,282 |
3,282 |
3,221 |
3,226 |
-2.18% |
5,710,600 |
2025/7/2 |
3,320 |
3,334 |
3,281 |
3,298 |
-0.63% |
3,959,200 |
2025/7/1 |
3,357 |
3,359 |
3,295 |
3,319 |
-1.37% |
4,626,500 |
2025/6/30 |
3,280 |
3,396 |
3,276 |
3,365 |
+2.06% |
7,566,600 |
2025/6/27 |
3,283 |
3,303 |
3,244 |
3,297 |
-0.06% |
6,291,100 |
2025/6/26 |
3,352 |
3,367 |
3,283 |
3,299 |
-2.34% |
7,988,400 |
2025/6/25 |
3,399 |
3,416 |
3,361 |
3,378 |
+0.39% |
4,468,400 |
2025/6/24 |
3,333 |
3,377 |
3,323 |
3,365 |
+1.97% |
4,327,200 |
2025/6/23 |
3,315 |
3,333 |
3,280 |
3,300 |
-0.24% |
3,832,200 |
2025/6/20 |
3,380 |
3,388 |
3,308 |
3,308 |
-2.13% |
7,737,700 |
2025/6/19 |
3,420 |
3,433 |
3,358 |
3,380 |
-2.14% |
5,710,000 |
2025/6/18 |
3,401 |
3,470 |
3,399 |
3,454 |
+0.06% |
5,170,100 |
2025/6/17 |
3,448 |
3,474 |
3,427 |
3,452 |
-1.23% |
6,052,100 |
2025/6/16 |
3,527 |
3,549 |
3,486 |
3,495 |
-0.63% |
4,687,400 |
2025/6/13 |
3,575 |
3,598 |
3,492 |
3,517 |
-2.60% |
6,067,500 |
2025/6/12 |
3,612 |
3,612 |
3,541 |
3,611 |
-0.11% |
3,982,500 |
2025/6/11 |
3,703 |
3,710 |
3,590 |
3,615 |
-0.96% |
5,541,800 |
2025/6/10 |
3,552 |
3,650 |
3,547 |
3,650 |
+2.67% |
5,046,900 |
2025/6/9 |
3,529 |
3,560 |
3,518 |
3,555 |
+2.01% |
4,174,000 |
2025/6/6 |
3,550 |
3,556 |
3,466 |
3,485 |
-1.78% |
5,920,300 |
2025/6/5 |
3,600 |
3,615 |
3,536 |
3,548 |
-4.00% |
6,542,000 |
2025/6/4 |
3,722 |
3,762 |
3,693 |
3,696 |
-0.16% |
4,276,800 |
2025/6/3 |
3,886 |
3,888 |
3,702 |
3,702 |
-2.99% |
6,944,500 |
2025/6/2 |
3,777 |
3,860 |
3,774 |
3,816 |
-0.68% |
3,812,000 |
2025/5/30 |
3,824 |
3,863 |
3,745 |
3,842 |
-1.34% |
11,020,600 |
2025/5/29 |
4,000 |
4,025 |
3,862 |
3,894 |
-0.79% |
7,274,000 |
2025/5/28 |
3,865 |
3,985 |
3,838 |
3,925 |
+3.10% |
7,622,000 |
2025/5/27 |
3,800 |
3,834 |
3,773 |
3,807 |
-0.24% |
2,630,800 |
2025/5/26 |
3,795 |
3,850 |
3,781 |
3,816 |
+1.38% |
3,437,500 |
2025/5/23 |
3,773 |
3,795 |
3,718 |
3,764 |
+0.29% |
4,636,600 |
2025/5/22 |
3,733 |
3,864 |
3,714 |
3,753 |
+0.56% |
7,586,400 |
2025/5/21 |
3,695 |
3,743 |
3,680 |
3,732 |
+1.61% |
5,169,000 |
2025/5/20 |
3,742 |
3,754 |
3,673 |
3,673 |
-0.68% |
6,132,200 |
2025/5/19 |
3,600 |
3,741 |
3,598 |
3,698 |
+7.06% |
8,558,600 |
2025/5/16 |
3,415 |
3,476 |
3,390 |
3,454 |
+2.77% |
4,701,500 |
2025/5/15 |
3,324 |
3,384 |
3,316 |
3,361 |
-0.80% |
4,161,100 |
2025/5/14 |
3,447 |
3,465 |
3,376 |
3,388 |
-3.67% |
5,187,000 |
2025/5/13 |
3,468 |
3,527 |
3,420 |
3,517 |
+7.95% |
9,612,900 |
2025/5/12 |
3,440 |
3,442 |
3,251 |
3,258 |
-8.15% |
10,746,800 |
2025/5/9 |
3,640 |
3,640 |
3,524 |
3,547 |
-1.66% |
7,343,100 |
2025/5/8 |
3,601 |
3,612 |
3,514 |
3,607 |
+0.67% |
5,246,100 |
2025/5/7 |
3,631 |
3,656 |
3,503 |
3,583 |
-3.21% |
10,779,700 |
2025/5/2 |
3,725 |
3,798 |
3,678 |
3,702 |
+1.29% |
5,100,400 |
2025/5/1 |
3,677 |
3,678 |
3,617 |
3,655 |
+0.30% |
3,676,700 |
2025/4/30 |
3,575 |
3,661 |
3,570 |
3,644 |
+3.73% |
7,958,300 |
2025/4/28 |
3,563 |
3,604 |
3,500 |
3,513 |
-0.28% |
6,864,100 |
2025/4/25 |
3,321 |
3,599 |
3,290 |
3,523 |
+6.24% |
11,776,100 |
2025/4/24 |
3,313 |
3,335 |
3,271 |
3,316 |
+0.85% |
4,725,600 |
2025/4/23 |
3,303 |
3,349 |
3,273 |
3,288 |
+1.70% |
5,330,900 |
2025/4/22 |
3,200 |
3,251 |
3,175 |
3,233 |
+1.54% |
5,571,000 |
2025/4/21 |
3,200 |
3,243 |
3,176 |
3,184 |
-0.93% |
2,844,200 |
2025/4/18 |
3,142 |
3,228 |
3,110 |
3,214 |
+3.68% |
4,283,100 |
2025/4/17 |
3,100 |
3,129 |
3,082 |
3,100 |
-0.77% |
5,438,300 |
2025/4/16 |
3,191 |
3,210 |
3,108 |
3,124 |
-2.86% |
7,116,800 |
2025/4/15 |
3,200 |
3,272 |
3,196 |
3,216 |
+1.32% |
5,569,300 |
2025/4/14 |
3,128 |
3,222 |
3,126 |
3,174 |
+2.22% |
4,377,900 |
2025/4/11 |
3,088 |
3,153 |
3,036 |
3,105 |
-5.59% |
9,269,500 |
2025/4/10 |
3,366 |
3,400 |
3,261 |
3,289 |
+4.21% |
7,381,400 |
2025/4/9 |
3,300 |
3,338 |
3,132 |
3,156 |
-5.96% |
11,528,000 |
2025/4/8 |
3,442 |
3,494 |
3,337 |
3,356 |
-0.56% |
8,911,700 |
2025/4/7 |
3,358 |
3,498 |
3,293 |
3,375 |
-6.77% |
9,554,300 |
2025/4/4 |
3,632 |
3,790 |
3,620 |
3,620 |
-0.33% |
10,748,100 |
2025/4/3 |
3,442 |
3,700 |
3,426 |
3,632 |
+1.40% |
10,285,700 |
2025/4/2 |
3,716 |
3,749 |
3,582 |
3,582 |
-3.79% |
7,317,600 |
2025/4/1 |
3,548 |
3,780 |
3,530 |
3,723 |
+6.04% |
9,986,400 |
2025/3/31 |
3,529 |
3,567 |
3,506 |
3,511 |
-4.31% |
5,637,900 |
2025/3/28 |
3,721 |
3,732 |
3,641 |
3,669 |
-1.82% |
4,635,800 |
2025/3/27 |
3,784 |
3,784 |
3,693 |
3,737 |
+0.35% |
5,583,400 |
2025/3/26 |
3,698 |
3,780 |
3,698 |
3,724 |
+0.24% |
5,626,400 |
2025/3/25 |
3,755 |
3,784 |
3,697 |
3,715 |
-0.08% |
3,927,200 |
2025/3/24 |
3,767 |
3,816 |
3,718 |
3,718 |
+0.43% |
4,564,000 |
2025/3/21 |
3,610 |
3,757 |
3,596 |
3,702 |
+3.09% |
10,691,100 |
2025/3/19 |
3,545 |
3,646 |
3,540 |
3,591 |
+1.64% |
6,117,000 |
2025/3/18 |
3,559 |
3,568 |
3,532 |
3,533 |
+0.14% |
4,248,800 |
2025/3/17 |
3,502 |
3,562 |
3,502 |
3,528 |
+0.74% |
3,326,600 |
2025/3/14 |
3,521 |
3,540 |
3,464 |
3,502 |
+0.40% |
6,544,600 |
2025/3/13 |
3,551 |
3,570 |
3,488 |
3,488 |
-0.37% |
5,144,800 |
2025/3/12 |
3,429 |
3,517 |
3,427 |
3,501 |
+1.10% |
4,501,200 |
2025/3/11 |
3,485 |
3,527 |
3,415 |
3,463 |
-0.69% |
5,979,500 |
2025/3/10 |
3,480 |
3,538 |
3,480 |
3,487 |
+0.20% |
3,573,700 |
2025/3/7 |
3,480 |
3,518 |
3,456 |
3,480 |
-1.83% |
5,526,600 |
2025/3/6 |
3,540 |
3,545 |
3,475 |
3,545 |
-1.47% |
6,621,100 |
2025/3/5 |
3,657 |
3,689 |
3,596 |
3,598 |
-2.02% |
5,808,100 |
2025/3/4 |
3,688 |
3,752 |
3,643 |
3,672 |
+0.19% |
7,130,300 |
2025/3/3 |
3,600 |
3,687 |
3,562 |
3,665 |
+6.32% |
6,942,200 |
2025/2/28 |
3,450 |
3,489 |
3,366 |
3,447 |
-1.32% |
9,565,100 |
2025/2/27 |
3,531 |
3,556 |
3,471 |
3,493 |
-1.05% |
8,763,600 |
2025/2/26 |
3,460 |
3,535 |
3,460 |
3,530 |
+2.29% |
5,405,400 |
2025/2/25 |
3,388 |
3,476 |
3,380 |
3,451 |
+0.64% |
5,695,100 |
2025/2/21 |
3,439 |
3,474 |
3,414 |
3,429 |
+0.35% |
4,924,700 |
2025/2/20 |
3,453 |
3,464 |
3,393 |
3,417 |
-2.43% |
7,114,300 |
2025/2/19 |
3,569 |
3,573 |
3,494 |
3,502 |
-3.29% |
7,406,500 |
2025/2/18 |
3,630 |
3,646 |
3,596 |
3,621 |
-0.44% |
2,524,200 |
2025/2/17 |
3,646 |
3,690 |
3,617 |
3,637 |
-0.25% |
4,863,600 |
2025/2/14 |
3,668 |
3,712 |
3,630 |
3,646 |
-2.46% |
6,384,200 |
2025/2/13 |
3,550 |
3,785 |
3,550 |
3,738 |
+5.95% |
8,174,600 |
2025/2/12 |
3,586 |
3,618 |
3,520 |
3,528 |
-5.31% |
9,619,900 |
2025/2/10 |
3,800 |
3,805 |
3,718 |
3,726 |
-2.79% |
5,139,900 |
2025/2/7 |
3,809 |
3,850 |
3,786 |
3,833 |
-0.47% |
4,943,900 |
2025/2/6 |
3,895 |
3,917 |
3,805 |
3,851 |
-2.13% |
8,892,400 |
2025/2/5 |
3,925 |
3,980 |
3,898 |
3,935 |
-2.04% |
6,228,300 |
2025/2/4 |
4,174 |
4,182 |
3,998 |
4,017 |
-2.43% |
6,748,200 |
2025/2/3 |
4,048 |
4,208 |
3,990 |
4,117 |
-3.74% |
8,325,000 |
2025/1/31 |
4,422 |
4,474 |
4,267 |
4,277 |
-3.06% |
6,138,000 |
2025/1/30 |
4,343 |
4,413 |
4,331 |
4,412 |
+0.39% |
2,973,500 |
2025/1/29 |
4,459 |
4,487 |
4,370 |
4,395 |
-1.28% |
4,201,000 |
2025/1/28 |
4,423 |
4,505 |
4,374 |
4,452 |
+1.46% |
4,337,700 |
2025/1/27 |
4,400 |
4,447 |
4,385 |
4,388 |
+1.34% |
3,685,600 |
2025/1/24 |
4,400 |
4,424 |
4,330 |
4,330 |
-2.21% |
3,833,300 |
2025/1/23 |
4,450 |
4,460 |
4,390 |
4,428 |
-1.09% |
3,550,900 |
2025/1/22 |
4,518 |
4,564 |
4,461 |
4,477 |
+0.61% |
3,185,500 |
2025/1/21 |
4,483 |
4,549 |
4,441 |
4,450 |
+0.75% |
5,406,300 |
2025/1/20 |
4,300 |
4,475 |
4,288 |
4,417 |
+8.23% |
13,541,200 |
2025/1/17 |
4,060 |
4,081 |
4,015 |
4,081 |
-0.05% |
3,853,900 |
2025/1/16 |
4,084 |
4,118 |
4,047 |
4,083 |
-0.15% |
3,620,700 |
2025/1/15 |
4,186 |
4,194 |
4,060 |
4,089 |
-1.64% |
4,046,000 |
|