| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,844 |
3,893 |
3,833 |
3,870 |
+0.68% |
912,000 |
| 2025/7/10 |
3,850 |
3,860 |
3,823 |
3,844 |
-0.62% |
698,100 |
| 2025/7/9 |
3,877 |
3,897 |
3,847 |
3,868 |
+0.13% |
628,900 |
| 2025/7/8 |
3,851 |
3,882 |
3,830 |
3,863 |
+0.65% |
968,900 |
| 2025/7/7 |
3,886 |
3,893 |
3,835 |
3,838 |
-2.34% |
689,600 |
| 2025/7/4 |
3,925 |
3,970 |
3,890 |
3,930 |
+0.20% |
634,500 |
| 2025/7/3 |
3,848 |
3,936 |
3,837 |
3,922 |
+2.35% |
854,300 |
| 2025/7/2 |
3,790 |
3,862 |
3,783 |
3,832 |
+0.34% |
670,700 |
| 2025/7/1 |
3,880 |
3,920 |
3,809 |
3,819 |
-0.99% |
709,300 |
| 2025/6/30 |
3,872 |
3,889 |
3,831 |
3,857 |
+0.18% |
725,500 |
| 2025/6/27 |
3,823 |
3,878 |
3,817 |
3,850 |
-1.61% |
1,095,500 |
| 2025/6/26 |
3,900 |
3,932 |
3,891 |
3,913 |
+0.33% |
1,126,100 |
| 2025/6/25 |
3,895 |
3,904 |
3,860 |
3,900 |
+0.62% |
596,500 |
| 2025/6/24 |
3,896 |
3,919 |
3,866 |
3,876 |
+0.65% |
672,700 |
| 2025/6/23 |
3,861 |
3,886 |
3,838 |
3,851 |
-0.44% |
559,000 |
| 2025/6/20 |
3,835 |
3,881 |
3,830 |
3,868 |
+0.76% |
1,266,100 |
| 2025/6/19 |
3,890 |
3,902 |
3,839 |
3,839 |
-2.07% |
489,800 |
| 2025/6/18 |
3,870 |
3,925 |
3,870 |
3,920 |
+1.29% |
522,100 |
| 2025/6/17 |
3,907 |
3,913 |
3,867 |
3,870 |
+0.16% |
718,400 |
| 2025/6/16 |
3,914 |
3,914 |
3,855 |
3,864 |
-0.31% |
674,200 |
| 2025/6/13 |
3,900 |
3,915 |
3,852 |
3,876 |
-1.57% |
755,700 |
| 2025/6/12 |
3,972 |
3,983 |
3,908 |
3,938 |
-1.15% |
680,000 |
| 2025/6/11 |
3,985 |
4,008 |
3,958 |
3,984 |
-0.03% |
416,700 |
| 2025/6/10 |
3,988 |
4,028 |
3,983 |
3,985 |
+0.25% |
510,400 |
| 2025/6/9 |
4,019 |
4,028 |
3,965 |
3,975 |
-0.48% |
368,900 |
| 2025/6/6 |
4,015 |
4,033 |
3,989 |
3,994 |
-0.67% |
492,400 |
| 2025/6/5 |
4,026 |
4,064 |
4,016 |
4,021 |
-0.72% |
434,600 |
| 2025/6/4 |
4,049 |
4,106 |
4,026 |
4,050 |
+0.87% |
842,600 |
| 2025/6/3 |
3,907 |
4,047 |
3,903 |
4,015 |
+2.76% |
755,500 |
| 2025/6/2 |
3,951 |
3,963 |
3,892 |
3,907 |
-1.26% |
763,400 |
| 2025/5/30 |
3,930 |
3,977 |
3,930 |
3,957 |
-0.33% |
830,800 |
| 2025/5/29 |
3,970 |
3,990 |
3,922 |
3,970 |
+1.04% |
727,100 |
| 2025/5/28 |
3,950 |
3,967 |
3,907 |
3,929 |
+0.13% |
1,331,500 |
| 2025/5/27 |
3,821 |
3,974 |
3,792 |
3,924 |
+2.70% |
1,248,700 |
| 2025/5/26 |
3,861 |
3,869 |
3,797 |
3,821 |
-1.39% |
948,300 |
| 2025/5/23 |
3,812 |
3,892 |
3,793 |
3,875 |
+1.71% |
834,200 |
| 2025/5/22 |
3,809 |
3,886 |
3,791 |
3,810 |
+0.21% |
1,223,900 |
| 2025/5/21 |
3,739 |
3,811 |
3,731 |
3,802 |
+1.39% |
723,500 |
| 2025/5/20 |
3,671 |
3,779 |
3,671 |
3,750 |
+3.45% |
1,002,100 |
| 2025/5/19 |
3,590 |
3,640 |
3,582 |
3,625 |
-0.90% |
552,700 |
| 2025/5/16 |
3,667 |
3,703 |
3,614 |
3,658 |
-1.40% |
453,400 |
| 2025/5/15 |
3,780 |
3,793 |
3,688 |
3,710 |
-2.34% |
820,600 |
| 2025/5/14 |
3,761 |
3,812 |
3,688 |
3,799 |
+1.36% |
756,000 |
| 2025/5/13 |
3,789 |
3,832 |
3,728 |
3,748 |
+1.08% |
1,248,400 |
| 2025/5/12 |
3,740 |
3,801 |
3,658 |
3,708 |
+9.22% |
1,818,800 |
| 2025/5/9 |
3,482 |
3,490 |
3,395 |
3,395 |
-1.68% |
1,281,700 |
| 2025/5/8 |
3,481 |
3,492 |
3,428 |
3,453 |
-0.72% |
656,800 |
| 2025/5/7 |
3,515 |
3,530 |
3,462 |
3,478 |
-1.33% |
503,000 |
| 2025/5/2 |
3,525 |
3,547 |
3,492 |
3,525 |
+0.54% |
376,800 |
| 2025/5/1 |
3,519 |
3,526 |
3,474 |
3,506 |
-0.20% |
329,900 |
| 2025/4/30 |
3,469 |
3,516 |
3,437 |
3,513 |
+0.83% |
571,600 |
| 2025/4/28 |
3,524 |
3,536 |
3,470 |
3,484 |
+0.11% |
394,800 |
| 2025/4/25 |
3,433 |
3,500 |
3,433 |
3,480 |
+1.37% |
317,800 |
| 2025/4/24 |
3,459 |
3,492 |
3,420 |
3,433 |
+1.30% |
464,300 |
| 2025/4/23 |
3,393 |
3,399 |
3,348 |
3,389 |
+2.92% |
425,000 |
| 2025/4/22 |
3,292 |
3,334 |
3,275 |
3,293 |
-0.66% |
457,500 |
| 2025/4/21 |
3,398 |
3,408 |
3,314 |
3,315 |
-2.33% |
709,600 |
| 2025/4/18 |
3,408 |
3,432 |
3,367 |
3,394 |
+0.33% |
699,500 |
| 2025/4/17 |
3,331 |
3,394 |
3,323 |
3,383 |
+1.26% |
512,300 |
| 2025/4/16 |
3,404 |
3,409 |
3,294 |
3,341 |
-1.85% |
750,200 |
| 2025/4/15 |
3,430 |
3,461 |
3,394 |
3,404 |
+0.92% |
596,800 |
| 2025/4/14 |
3,413 |
3,431 |
3,357 |
3,373 |
-0.44% |
613,400 |
| 2025/4/11 |
3,299 |
3,411 |
3,279 |
3,388 |
-5.15% |
1,215,200 |
| 2025/4/10 |
3,551 |
3,572 |
3,381 |
3,572 |
+16.69% |
2,048,700 |
| 2025/4/9 |
3,114 |
3,122 |
2,971 |
3,061 |
-3.86% |
1,362,500 |
| 2025/4/8 |
3,165 |
3,272 |
3,154 |
3,184 |
+6.81% |
1,236,600 |
| 2025/4/7 |
3,050 |
3,106 |
2,974.5 |
2,981 |
-9.89% |
2,141,700 |
| 2025/4/4 |
3,334 |
3,346 |
3,205 |
3,308 |
-5.08% |
1,231,100 |
| 2025/4/3 |
3,453 |
3,527 |
3,437 |
3,485 |
-3.92% |
1,085,600 |
| 2025/4/2 |
3,675 |
3,675 |
3,604 |
3,627 |
-0.30% |
503,600 |
| 2025/4/1 |
3,645 |
3,679 |
3,620 |
3,638 |
+0.22% |
695,100 |
| 2025/3/31 |
3,688 |
3,692 |
3,609 |
3,630 |
-3.99% |
744,300 |
| 2025/3/28 |
3,884 |
3,909 |
3,757 |
3,781 |
-2.40% |
575,500 |
| 2025/3/27 |
3,805 |
3,874 |
3,790 |
3,874 |
+0.10% |
779,900 |
| 2025/3/26 |
3,835 |
3,875 |
3,798 |
3,870 |
+1.39% |
525,700 |
| 2025/3/25 |
3,835 |
3,835 |
3,777 |
3,817 |
+0.74% |
663,400 |
| 2025/3/24 |
3,864 |
3,869 |
3,755 |
3,789 |
-1.81% |
629,800 |
| 2025/3/21 |
3,871 |
3,901 |
3,832 |
3,859 |
-0.95% |
666,700 |
| 2025/3/19 |
3,892 |
3,939 |
3,881 |
3,896 |
+0.59% |
722,100 |
| 2025/3/18 |
3,954 |
4,010 |
3,869 |
3,873 |
+0.86% |
1,014,600 |
| 2025/3/17 |
3,842 |
3,868 |
3,824 |
3,840 |
+1.45% |
432,600 |
| 2025/3/14 |
3,725 |
3,804 |
3,711 |
3,785 |
+1.50% |
508,000 |
| 2025/3/13 |
3,824 |
3,874 |
3,729 |
3,729 |
+0.35% |
946,900 |
| 2025/3/12 |
3,649 |
3,764 |
3,648 |
3,716 |
+1.50% |
707,000 |
| 2025/3/11 |
3,668 |
3,683 |
3,586 |
3,661 |
-2.06% |
1,314,900 |
| 2025/3/10 |
3,800 |
3,804 |
3,721 |
3,738 |
-1.63% |
884,500 |
| 2025/3/7 |
3,755 |
3,804 |
3,721 |
3,800 |
-1.96% |
1,051,400 |
| 2025/3/6 |
3,878 |
3,885 |
3,786 |
3,876 |
-0.05% |
1,542,500 |
| 2025/3/5 |
3,884 |
3,936 |
3,858 |
3,878 |
-0.15% |
885,000 |
| 2025/3/4 |
3,859 |
3,885 |
3,825 |
3,884 |
-0.23% |
1,169,500 |
| 2025/3/3 |
3,828 |
3,923 |
3,762 |
3,893 |
+2.56% |
974,600 |
| 2025/2/28 |
3,750 |
3,804 |
3,733 |
3,796 |
+0.48% |
996,500 |
| 2025/2/27 |
3,770 |
3,830 |
3,761 |
3,778 |
+0.61% |
1,142,900 |
| 2025/2/26 |
3,844 |
3,847 |
3,735 |
3,755 |
-2.32% |
912,900 |
| 2025/2/25 |
3,756 |
3,847 |
3,736 |
3,844 |
+0.84% |
869,000 |
| 2025/2/21 |
3,705 |
3,812 |
3,698 |
3,812 |
+2.92% |
1,828,800 |
| 2025/2/20 |
3,725 |
3,729 |
3,665 |
3,704 |
-1.09% |
912,400 |
| 2025/2/19 |
3,731 |
3,782 |
3,718 |
3,745 |
+0.38% |
764,300 |
| 2025/2/18 |
3,730 |
3,746 |
3,675 |
3,731 |
+0.38% |
1,075,000 |
| 2025/2/17 |
3,595 |
3,734 |
3,595 |
3,717 |
+3.71% |
1,945,100 |
| 2025/2/14 |
3,716 |
3,730 |
3,528 |
3,584 |
-3.91% |
2,148,800 |
| 2025/2/13 |
3,740 |
3,786 |
3,674 |
3,730 |
-1.84% |
2,355,700 |
| 2025/2/12 |
3,764 |
3,811 |
3,761 |
3,800 |
+0.96% |
1,104,500 |
| 2025/2/10 |
3,766 |
3,793 |
3,754 |
3,764 |
-0.63% |
963,700 |
| 2025/2/7 |
3,800 |
3,806 |
3,783 |
3,788 |
+0.21% |
668,000 |
| 2025/2/6 |
3,800 |
3,807 |
3,763 |
3,780 |
-0.53% |
1,018,500 |
| 2025/2/5 |
3,795 |
3,839 |
3,768 |
3,800 |
+0.88% |
598,700 |
| 2025/2/4 |
3,782 |
3,797 |
3,749 |
3,767 |
+1.48% |
688,100 |
| 2025/2/3 |
3,781 |
3,788 |
3,681 |
3,712 |
-3.61% |
1,200,300 |
| 2025/1/31 |
3,815 |
3,853 |
3,801 |
3,851 |
+0.79% |
713,400 |
| 2025/1/30 |
3,800 |
3,826 |
3,776 |
3,821 |
+0.55% |
724,900 |
| 2025/1/29 |
3,805 |
3,828 |
3,774 |
3,800 |
-0.13% |
678,200 |
| 2025/1/28 |
3,719 |
3,807 |
3,710 |
3,805 |
+0.42% |
977,700 |
| 2025/1/27 |
3,785 |
3,817 |
3,778 |
3,789 |
+0.34% |
646,900 |
| 2025/1/24 |
3,760 |
3,817 |
3,760 |
3,776 |
+0.45% |
800,000 |
| 2025/1/23 |
3,800 |
3,807 |
3,746 |
3,759 |
-0.63% |
1,135,900 |
| 2025/1/22 |
3,804 |
3,845 |
3,777 |
3,783 |
-0.53% |
1,078,000 |
| 2025/1/21 |
3,820 |
3,858 |
3,777 |
3,803 |
+1.20% |
1,640,800 |
| 2025/1/20 |
3,659 |
3,758 |
3,650 |
3,758 |
+2.73% |
817,500 |
| 2025/1/17 |
3,581 |
3,658 |
3,557 |
3,658 |
+2.15% |
1,402,000 |
| 2025/1/16 |
3,535 |
3,581 |
3,525 |
3,581 |
+2.26% |
1,447,700 |
| 2025/1/15 |
3,509 |
3,559 |
3,489 |
3,502 |
-0.06% |
931,100 |
| 2025/1/14 |
3,541 |
3,541 |
3,471 |
3,504 |
-1.66% |
1,181,400 |
|
