日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,910 |
3,950 |
3,910 |
3,935 |
+0.64% |
29,900 |
2025/7/11 |
3,865 |
3,915 |
3,865 |
3,910 |
+1.69% |
37,900 |
2025/7/10 |
3,870 |
3,900 |
3,835 |
3,845 |
-1.41% |
46,500 |
2025/7/9 |
3,870 |
3,930 |
3,870 |
3,900 |
+0.78% |
46,400 |
2025/7/8 |
3,830 |
3,870 |
3,825 |
3,870 |
+1.31% |
32,700 |
2025/7/7 |
3,910 |
3,910 |
3,810 |
3,820 |
-2.30% |
37,200 |
2025/7/4 |
3,930 |
3,945 |
3,895 |
3,910 |
-0.64% |
27,200 |
2025/7/3 |
3,865 |
3,940 |
3,850 |
3,935 |
+1.68% |
48,500 |
2025/7/2 |
3,850 |
3,880 |
3,820 |
3,870 |
+0.26% |
63,100 |
2025/7/1 |
3,890 |
3,890 |
3,850 |
3,860 |
-1.28% |
37,700 |
2025/6/30 |
3,930 |
3,945 |
3,910 |
3,910 |
-0.38% |
32,500 |
2025/6/27 |
3,920 |
3,930 |
3,900 |
3,925 |
+0.13% |
50,000 |
2025/6/26 |
3,885 |
3,920 |
3,885 |
3,920 |
+0.90% |
39,600 |
2025/6/25 |
3,900 |
3,900 |
3,860 |
3,885 |
-0.13% |
30,800 |
2025/6/24 |
3,915 |
3,915 |
3,860 |
3,890 |
-0.26% |
39,000 |
2025/6/23 |
3,875 |
3,910 |
3,850 |
3,900 |
+0.52% |
34,100 |
2025/6/20 |
3,885 |
3,935 |
3,880 |
3,880 |
-0.39% |
62,200 |
2025/6/19 |
3,930 |
3,930 |
3,895 |
3,895 |
-1.14% |
29,900 |
2025/6/18 |
3,945 |
3,945 |
3,915 |
3,940 |
-0.25% |
31,500 |
2025/6/17 |
4,000 |
4,010 |
3,915 |
3,950 |
-1.74% |
63,700 |
2025/6/16 |
3,960 |
4,050 |
3,960 |
4,020 |
+2.03% |
102,700 |
2025/6/13 |
3,920 |
3,945 |
3,870 |
3,940 |
+0.51% |
79,300 |
2025/6/12 |
3,935 |
3,945 |
3,895 |
3,920 |
-0.38% |
39,500 |
2025/6/11 |
3,870 |
3,940 |
3,870 |
3,935 |
+2.21% |
81,500 |
2025/6/10 |
3,835 |
3,875 |
3,795 |
3,850 |
+1.45% |
73,100 |
2025/6/9 |
3,845 |
3,855 |
3,785 |
3,795 |
-0.78% |
45,000 |
2025/6/6 |
3,815 |
3,840 |
3,815 |
3,825 |
+0.53% |
35,300 |
2025/6/5 |
3,850 |
3,865 |
3,790 |
3,805 |
-1.17% |
59,300 |
2025/6/4 |
3,830 |
3,865 |
3,815 |
3,850 |
+0.92% |
46,300 |
2025/6/3 |
3,775 |
3,830 |
3,765 |
3,815 |
+1.06% |
36,700 |
2025/6/2 |
3,795 |
3,825 |
3,750 |
3,775 |
-1.31% |
48,700 |
2025/5/30 |
3,765 |
3,850 |
3,745 |
3,825 |
+1.46% |
97,200 |
2025/5/29 |
3,770 |
3,770 |
3,745 |
3,770 |
+0.27% |
56,400 |
2025/5/28 |
3,755 |
3,785 |
3,745 |
3,760 |
+0.13% |
50,200 |
2025/5/27 |
3,715 |
3,755 |
3,715 |
3,755 |
+0.94% |
33,400 |
2025/5/26 |
3,720 |
3,745 |
3,710 |
3,720 |
+0.00% |
39,300 |
2025/5/23 |
3,700 |
3,770 |
3,700 |
3,720 |
+0.13% |
51,200 |
2025/5/22 |
3,705 |
3,730 |
3,670 |
3,715 |
-0.13% |
38,800 |
2025/5/21 |
3,730 |
3,755 |
3,715 |
3,720 |
+0.27% |
41,900 |
2025/5/20 |
3,760 |
3,775 |
3,700 |
3,710 |
-1.33% |
67,200 |
2025/5/19 |
3,800 |
3,825 |
3,740 |
3,760 |
-0.79% |
54,400 |
2025/5/16 |
3,770 |
3,810 |
3,750 |
3,790 |
-0.26% |
53,900 |
2025/5/15 |
3,795 |
3,830 |
3,795 |
3,800 |
-0.91% |
65,000 |
2025/5/14 |
3,760 |
3,840 |
3,730 |
3,835 |
+1.86% |
89,200 |
2025/5/13 |
3,755 |
3,820 |
3,720 |
3,765 |
+2.17% |
114,900 |
2025/5/12 |
3,635 |
3,685 |
3,615 |
3,685 |
+1.38% |
76,100 |
2025/5/9 |
3,635 |
3,650 |
3,620 |
3,635 |
+0.00% |
76,800 |
2025/5/8 |
3,635 |
3,650 |
3,580 |
3,635 |
-0.14% |
124,400 |
2025/5/7 |
3,740 |
3,770 |
3,635 |
3,640 |
-2.41% |
106,700 |
2025/5/2 |
3,730 |
3,800 |
3,730 |
3,730 |
+0.54% |
109,000 |
2025/5/1 |
3,785 |
3,815 |
3,705 |
3,710 |
-1.46% |
127,300 |
2025/4/30 |
4,000 |
4,000 |
3,630 |
3,765 |
-4.92% |
527,500 |
2025/4/28 |
3,920 |
3,975 |
3,915 |
3,960 |
+0.76% |
91,000 |
2025/4/25 |
3,900 |
3,945 |
3,900 |
3,930 |
+1.68% |
74,600 |
2025/4/24 |
3,875 |
3,920 |
3,850 |
3,865 |
+0.91% |
76,300 |
2025/4/23 |
3,845 |
3,875 |
3,810 |
3,830 |
+0.66% |
95,500 |
2025/4/22 |
3,715 |
3,815 |
3,715 |
3,805 |
+1.33% |
65,700 |
2025/4/21 |
3,750 |
3,760 |
3,700 |
3,755 |
+0.00% |
81,600 |
2025/4/18 |
3,710 |
3,770 |
3,685 |
3,755 |
+3.02% |
81,600 |
2025/4/17 |
3,600 |
3,655 |
3,590 |
3,645 |
+1.53% |
53,800 |
2025/4/16 |
3,670 |
3,670 |
3,575 |
3,590 |
-1.78% |
55,600 |
2025/4/15 |
3,705 |
3,715 |
3,655 |
3,655 |
-0.68% |
50,500 |
2025/4/14 |
3,695 |
3,705 |
3,660 |
3,680 |
+0.96% |
68,100 |
2025/4/11 |
3,600 |
3,655 |
3,515 |
3,645 |
-0.27% |
83,300 |
2025/4/10 |
3,740 |
3,750 |
3,615 |
3,655 |
+5.64% |
176,800 |
2025/4/9 |
3,500 |
3,505 |
3,415 |
3,460 |
-2.81% |
191,500 |
2025/4/8 |
3,520 |
3,605 |
3,500 |
3,560 |
+5.33% |
176,200 |
2025/4/7 |
3,360 |
3,465 |
3,260 |
3,380 |
-5.32% |
288,800 |
2025/4/4 |
3,590 |
3,600 |
3,460 |
3,570 |
-5.05% |
197,900 |
2025/4/3 |
3,800 |
3,835 |
3,745 |
3,760 |
-5.41% |
176,400 |
2025/4/2 |
4,015 |
4,015 |
3,975 |
3,975 |
-0.87% |
93,000 |
2025/4/1 |
4,025 |
4,040 |
3,995 |
4,010 |
+0.12% |
80,600 |
2025/3/31 |
4,010 |
4,045 |
3,985 |
4,005 |
-1.48% |
115,400 |
2025/3/28 |
4,045 |
4,120 |
4,040 |
4,065 |
-2.52% |
100,400 |
2025/3/27 |
4,120 |
4,170 |
4,105 |
4,170 |
+0.72% |
152,500 |
2025/3/26 |
4,110 |
4,170 |
4,105 |
4,140 |
+0.73% |
95,200 |
2025/3/25 |
4,115 |
4,120 |
4,090 |
4,110 |
+0.12% |
63,200 |
2025/3/24 |
4,155 |
4,155 |
4,095 |
4,105 |
-0.24% |
70,500 |
2025/3/21 |
4,140 |
4,160 |
4,110 |
4,115 |
-0.72% |
95,400 |
2025/3/19 |
4,145 |
4,165 |
4,135 |
4,145 |
+0.24% |
66,100 |
2025/3/18 |
4,135 |
4,155 |
4,120 |
4,135 |
+0.00% |
87,700 |
2025/3/17 |
4,135 |
4,180 |
4,100 |
4,135 |
+0.12% |
107,500 |
2025/3/14 |
4,095 |
4,140 |
4,075 |
4,130 |
+0.73% |
73,700 |
2025/3/13 |
4,095 |
4,135 |
4,070 |
4,100 |
+0.49% |
50,100 |
2025/3/12 |
4,060 |
4,100 |
4,030 |
4,080 |
-0.24% |
72,300 |
2025/3/11 |
4,115 |
4,130 |
4,055 |
4,090 |
-0.97% |
81,900 |
2025/3/10 |
4,140 |
4,175 |
4,120 |
4,130 |
+0.00% |
67,700 |
2025/3/7 |
4,080 |
4,135 |
4,060 |
4,130 |
+0.00% |
77,300 |
2025/3/6 |
4,100 |
4,135 |
4,095 |
4,130 |
+1.35% |
78,300 |
2025/3/5 |
4,035 |
4,105 |
4,035 |
4,075 |
+0.62% |
86,200 |
2025/3/4 |
4,025 |
4,055 |
3,970 |
4,050 |
+0.12% |
100,300 |
2025/3/3 |
4,020 |
4,055 |
4,010 |
4,045 |
+1.12% |
89,400 |
2025/2/28 |
4,025 |
4,025 |
3,965 |
4,000 |
-1.23% |
113,400 |
2025/2/27 |
3,990 |
4,050 |
3,975 |
4,050 |
+1.63% |
177,000 |
2025/2/26 |
4,010 |
4,010 |
3,970 |
3,985 |
-1.24% |
133,500 |
2025/2/25 |
4,050 |
4,060 |
3,995 |
4,035 |
-0.49% |
127,300 |
2025/2/21 |
4,060 |
4,080 |
4,040 |
4,055 |
-0.12% |
53,900 |
2025/2/20 |
4,075 |
4,085 |
4,040 |
4,060 |
-0.61% |
51,300 |
2025/2/19 |
4,075 |
4,155 |
4,075 |
4,085 |
-0.24% |
90,600 |
2025/2/18 |
4,075 |
4,100 |
4,050 |
4,095 |
+0.49% |
43,500 |
2025/2/17 |
4,115 |
4,120 |
4,075 |
4,075 |
-0.97% |
40,500 |
2025/2/14 |
4,090 |
4,115 |
4,075 |
4,115 |
+0.61% |
66,900 |
2025/2/13 |
4,100 |
4,110 |
4,055 |
4,090 |
+0.74% |
65,700 |
2025/2/12 |
4,090 |
4,125 |
4,050 |
4,060 |
-0.61% |
89,100 |
2025/2/10 |
4,075 |
4,120 |
4,060 |
4,085 |
+0.49% |
83,000 |
2025/2/7 |
4,015 |
4,075 |
4,005 |
4,065 |
+1.25% |
82,100 |
2025/2/6 |
3,955 |
4,035 |
3,955 |
4,015 |
+0.75% |
106,200 |
2025/2/5 |
3,950 |
3,995 |
3,940 |
3,985 |
+1.53% |
83,100 |
2025/2/4 |
3,950 |
3,950 |
3,895 |
3,925 |
+0.38% |
113,400 |
2025/2/3 |
3,970 |
4,000 |
3,910 |
3,910 |
-0.51% |
164,500 |
2025/1/31 |
4,000 |
4,055 |
3,930 |
3,930 |
-1.63% |
194,100 |
2025/1/30 |
3,940 |
3,995 |
3,930 |
3,995 |
+1.40% |
89,100 |
2025/1/29 |
3,930 |
3,950 |
3,910 |
3,940 |
+0.00% |
44,300 |
2025/1/28 |
3,950 |
3,965 |
3,925 |
3,940 |
+0.13% |
55,600 |
2025/1/27 |
3,950 |
3,970 |
3,925 |
3,935 |
+0.13% |
54,800 |
2025/1/24 |
3,900 |
3,950 |
3,900 |
3,930 |
+1.03% |
63,100 |
2025/1/23 |
3,900 |
3,915 |
3,870 |
3,890 |
-0.38% |
70,000 |
2025/1/22 |
3,945 |
3,965 |
3,905 |
3,905 |
-0.89% |
68,500 |
2025/1/21 |
3,945 |
3,970 |
3,935 |
3,940 |
+0.38% |
38,800 |
2025/1/20 |
3,915 |
3,945 |
3,905 |
3,925 |
+0.26% |
44,600 |
2025/1/17 |
3,875 |
3,915 |
3,875 |
3,915 |
+0.77% |
60,900 |
2025/1/16 |
3,920 |
3,925 |
3,870 |
3,885 |
-0.89% |
80,000 |
2025/1/15 |
3,960 |
3,970 |
3,900 |
3,920 |
+0.00% |
62,600 |
|