日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,260 |
3,320 |
3,260 |
3,295 |
+1.70% |
44,000 |
2025/7/10 |
3,240 |
3,260 |
3,215 |
3,240 |
-0.15% |
47,500 |
2025/7/9 |
3,175 |
3,265 |
3,160 |
3,245 |
+2.20% |
53,200 |
2025/7/8 |
3,180 |
3,180 |
3,155 |
3,175 |
+0.79% |
34,000 |
2025/7/7 |
3,170 |
3,170 |
3,140 |
3,150 |
-0.63% |
34,700 |
2025/7/4 |
3,200 |
3,220 |
3,160 |
3,170 |
-0.78% |
28,200 |
2025/7/3 |
3,190 |
3,215 |
3,190 |
3,195 |
+0.95% |
32,600 |
2025/7/2 |
3,200 |
3,230 |
3,165 |
3,165 |
-1.40% |
41,700 |
2025/7/1 |
3,320 |
3,320 |
3,200 |
3,210 |
-3.31% |
42,800 |
2025/6/30 |
3,375 |
3,395 |
3,320 |
3,320 |
-0.60% |
45,300 |
2025/6/27 |
3,345 |
3,380 |
3,325 |
3,340 |
+0.30% |
62,300 |
2025/6/26 |
3,300 |
3,335 |
3,285 |
3,330 |
+1.22% |
43,100 |
2025/6/25 |
3,280 |
3,310 |
3,265 |
3,290 |
-0.15% |
34,300 |
2025/6/24 |
3,280 |
3,315 |
3,270 |
3,295 |
+2.65% |
50,400 |
2025/6/23 |
3,230 |
3,235 |
3,170 |
3,210 |
-2.13% |
34,200 |
2025/6/20 |
3,240 |
3,295 |
3,230 |
3,280 |
+2.18% |
119,500 |
2025/6/19 |
3,175 |
3,225 |
3,175 |
3,210 |
+0.31% |
26,000 |
2025/6/18 |
3,125 |
3,210 |
3,125 |
3,200 |
+2.07% |
25,900 |
2025/6/17 |
3,110 |
3,150 |
3,110 |
3,135 |
+0.64% |
32,600 |
2025/6/16 |
3,110 |
3,120 |
3,085 |
3,115 |
+0.48% |
37,900 |
2025/6/13 |
3,220 |
3,220 |
3,100 |
3,100 |
-4.17% |
53,000 |
2025/6/12 |
3,240 |
3,255 |
3,200 |
3,235 |
-1.07% |
68,800 |
2025/6/11 |
3,250 |
3,280 |
3,200 |
3,270 |
+1.24% |
72,400 |
2025/6/10 |
3,250 |
3,270 |
3,225 |
3,230 |
-0.62% |
59,000 |
2025/6/9 |
3,200 |
3,250 |
3,190 |
3,250 |
+2.20% |
68,400 |
2025/6/6 |
3,170 |
3,205 |
3,105 |
3,180 |
+0.32% |
70,700 |
2025/6/5 |
3,145 |
3,170 |
3,105 |
3,170 |
-0.94% |
78,100 |
2025/6/4 |
3,070 |
3,220 |
3,070 |
3,200 |
+3.73% |
51,000 |
2025/6/3 |
3,105 |
3,105 |
3,070 |
3,085 |
-1.28% |
22,600 |
2025/6/2 |
3,170 |
3,180 |
3,110 |
3,125 |
-2.65% |
30,700 |
2025/5/30 |
3,190 |
3,225 |
3,170 |
3,210 |
+0.00% |
22,900 |
2025/5/29 |
3,215 |
3,215 |
3,180 |
3,210 |
+0.94% |
43,100 |
2025/5/28 |
3,245 |
3,245 |
3,170 |
3,180 |
-0.93% |
45,900 |
2025/5/27 |
3,150 |
3,230 |
3,150 |
3,210 |
+2.07% |
18,500 |
2025/5/26 |
3,200 |
3,205 |
3,130 |
3,145 |
-1.56% |
41,000 |
2025/5/23 |
3,220 |
3,235 |
3,185 |
3,195 |
-0.47% |
21,400 |
2025/5/22 |
3,225 |
3,250 |
3,190 |
3,210 |
-1.83% |
35,600 |
2025/5/21 |
3,245 |
3,285 |
3,225 |
3,270 |
+1.71% |
45,000 |
2025/5/20 |
3,180 |
3,250 |
3,170 |
3,215 |
+0.94% |
44,100 |
2025/5/19 |
3,225 |
3,225 |
3,165 |
3,185 |
-2.00% |
29,800 |
2025/5/16 |
3,310 |
3,315 |
3,220 |
3,250 |
-1.07% |
37,200 |
2025/5/15 |
3,265 |
3,315 |
3,215 |
3,285 |
-0.61% |
43,500 |
2025/5/14 |
3,225 |
3,325 |
3,130 |
3,305 |
+0.92% |
69,600 |
2025/5/13 |
3,315 |
3,340 |
3,265 |
3,275 |
+0.00% |
34,200 |
2025/5/12 |
3,245 |
3,285 |
3,235 |
3,275 |
+1.71% |
27,400 |
2025/5/9 |
3,210 |
3,255 |
3,195 |
3,220 |
+1.26% |
27,200 |
2025/5/8 |
3,230 |
3,230 |
3,145 |
3,180 |
-1.24% |
24,600 |
2025/5/7 |
3,185 |
3,245 |
3,175 |
3,220 |
+0.94% |
31,700 |
2025/5/2 |
3,205 |
3,215 |
3,150 |
3,190 |
+0.16% |
26,200 |
2025/5/1 |
3,155 |
3,200 |
3,150 |
3,185 |
+1.11% |
29,000 |
2025/4/30 |
3,200 |
3,200 |
3,110 |
3,150 |
-1.25% |
62,300 |
2025/4/28 |
3,195 |
3,230 |
3,150 |
3,190 |
+0.31% |
70,500 |
2025/4/25 |
3,180 |
3,215 |
3,170 |
3,180 |
+0.16% |
29,800 |
2025/4/24 |
3,165 |
3,200 |
3,145 |
3,175 |
+0.32% |
18,200 |
2025/4/23 |
3,165 |
3,195 |
3,160 |
3,165 |
+1.61% |
34,200 |
2025/4/22 |
3,125 |
3,150 |
3,100 |
3,115 |
+0.48% |
20,600 |
2025/4/21 |
3,100 |
3,135 |
3,085 |
3,100 |
-1.12% |
18,800 |
2025/4/18 |
3,175 |
3,175 |
3,115 |
3,135 |
+0.32% |
26,900 |
2025/4/17 |
3,120 |
3,130 |
3,095 |
3,125 |
+0.00% |
27,000 |
2025/4/16 |
3,120 |
3,155 |
3,100 |
3,125 |
+0.16% |
39,800 |
2025/4/15 |
3,150 |
3,175 |
3,090 |
3,120 |
-0.16% |
30,600 |
2025/4/14 |
3,145 |
3,145 |
3,100 |
3,125 |
+1.46% |
33,500 |
2025/4/11 |
3,075 |
3,080 |
2,978 |
3,080 |
-1.75% |
48,500 |
2025/4/10 |
3,225 |
3,240 |
3,045 |
3,135 |
+5.80% |
49,600 |
2025/4/9 |
2,946 |
2,988 |
2,904 |
2,963 |
-1.10% |
78,200 |
2025/4/8 |
2,896 |
3,030 |
2,896 |
2,996 |
+5.27% |
48,200 |
2025/4/7 |
2,835 |
2,891 |
2,797 |
2,846 |
-6.84% |
76,100 |
2025/4/4 |
3,100 |
3,110 |
2,990 |
3,055 |
-3.63% |
74,000 |
2025/4/3 |
3,110 |
3,170 |
3,110 |
3,170 |
-2.16% |
60,000 |
2025/4/2 |
3,260 |
3,300 |
3,230 |
3,240 |
+0.15% |
47,800 |
2025/4/1 |
3,260 |
3,290 |
3,235 |
3,235 |
+0.15% |
47,300 |
2025/3/31 |
3,225 |
3,260 |
3,185 |
3,230 |
-1.97% |
68,800 |
2025/3/28 |
3,355 |
3,390 |
3,270 |
3,295 |
-2.80% |
67,800 |
2025/3/27 |
3,380 |
3,400 |
3,340 |
3,390 |
-1.02% |
55,200 |
2025/3/26 |
3,400 |
3,460 |
3,400 |
3,425 |
+0.88% |
45,500 |
2025/3/25 |
3,380 |
3,425 |
3,380 |
3,395 |
+0.44% |
21,400 |
2025/3/24 |
3,405 |
3,415 |
3,360 |
3,380 |
-0.73% |
31,500 |
2025/3/21 |
3,400 |
3,440 |
3,365 |
3,405 |
+0.15% |
40,100 |
2025/3/19 |
3,360 |
3,420 |
3,340 |
3,400 |
+0.59% |
44,400 |
2025/3/18 |
3,435 |
3,490 |
3,375 |
3,380 |
-1.46% |
55,200 |
2025/3/17 |
3,400 |
3,435 |
3,360 |
3,430 |
+1.03% |
47,000 |
2025/3/14 |
3,330 |
3,400 |
3,325 |
3,395 |
+0.44% |
55,400 |
2025/3/13 |
3,350 |
3,415 |
3,335 |
3,380 |
+0.90% |
71,300 |
2025/3/12 |
3,310 |
3,350 |
3,305 |
3,350 |
-0.30% |
67,600 |
2025/3/11 |
3,360 |
3,360 |
3,295 |
3,360 |
-1.03% |
43,600 |
2025/3/10 |
3,410 |
3,440 |
3,375 |
3,395 |
-0.59% |
29,000 |
2025/3/7 |
3,390 |
3,420 |
3,375 |
3,415 |
-1.30% |
41,100 |
2025/3/6 |
3,465 |
3,495 |
3,455 |
3,460 |
+0.58% |
24,100 |
2025/3/5 |
3,440 |
3,520 |
3,410 |
3,440 |
+1.33% |
67,100 |
2025/3/4 |
3,400 |
3,445 |
3,365 |
3,395 |
-0.44% |
51,400 |
2025/3/3 |
3,430 |
3,440 |
3,395 |
3,410 |
+0.29% |
42,000 |
2025/2/28 |
3,450 |
3,450 |
3,380 |
3,400 |
-3.41% |
78,200 |
2025/2/27 |
3,515 |
3,580 |
3,500 |
3,520 |
+1.73% |
49,100 |
2025/2/26 |
3,560 |
3,595 |
3,460 |
3,460 |
-2.54% |
97,100 |
2025/2/25 |
3,600 |
3,630 |
3,550 |
3,550 |
-3.14% |
108,200 |
2025/2/21 |
3,720 |
3,745 |
3,645 |
3,665 |
-1.74% |
36,200 |
2025/2/20 |
3,765 |
3,815 |
3,710 |
3,730 |
-2.74% |
30,700 |
2025/2/19 |
3,870 |
3,890 |
3,795 |
3,835 |
-0.90% |
39,800 |
2025/2/18 |
3,855 |
3,875 |
3,810 |
3,870 |
-0.39% |
30,800 |
2025/2/17 |
3,920 |
3,950 |
3,855 |
3,885 |
-2.02% |
40,500 |
2025/2/14 |
4,040 |
4,055 |
3,950 |
3,965 |
-1.86% |
38,300 |
2025/2/13 |
4,005 |
4,065 |
3,995 |
4,040 |
+1.00% |
44,100 |
2025/2/12 |
4,000 |
4,015 |
3,935 |
4,000 |
+1.65% |
51,000 |
2025/2/10 |
3,845 |
3,985 |
3,840 |
3,935 |
+1.81% |
84,500 |
2025/2/7 |
3,850 |
3,920 |
3,810 |
3,865 |
+6.18% |
188,700 |
2025/2/6 |
3,655 |
3,655 |
3,605 |
3,640 |
+1.53% |
43,600 |
2025/2/5 |
3,600 |
3,660 |
3,560 |
3,585 |
+0.00% |
43,400 |
2025/2/4 |
3,585 |
3,640 |
3,580 |
3,585 |
+0.99% |
40,600 |
2025/2/3 |
3,600 |
3,610 |
3,550 |
3,550 |
-2.07% |
73,300 |
2025/1/31 |
3,620 |
3,640 |
3,595 |
3,625 |
+0.14% |
28,600 |
2025/1/30 |
3,650 |
3,650 |
3,615 |
3,620 |
-0.14% |
31,400 |
2025/1/29 |
3,650 |
3,655 |
3,620 |
3,625 |
-0.14% |
28,000 |
2025/1/28 |
3,605 |
3,645 |
3,570 |
3,630 |
+0.69% |
36,500 |
2025/1/27 |
3,635 |
3,665 |
3,595 |
3,605 |
-0.55% |
30,100 |
2025/1/24 |
3,685 |
3,685 |
3,600 |
3,625 |
-0.41% |
19,300 |
2025/1/23 |
3,615 |
3,655 |
3,590 |
3,640 |
+0.69% |
26,300 |
2025/1/22 |
3,600 |
3,630 |
3,590 |
3,615 |
+0.56% |
24,600 |
2025/1/21 |
3,575 |
3,610 |
3,550 |
3,595 |
-0.69% |
34,900 |
2025/1/20 |
3,600 |
3,630 |
3,585 |
3,620 |
+1.69% |
18,300 |
2025/1/17 |
3,540 |
3,565 |
3,525 |
3,560 |
+0.71% |
42,200 |
2025/1/16 |
3,570 |
3,575 |
3,520 |
3,535 |
-1.94% |
53,200 |
2025/1/15 |
3,585 |
3,650 |
3,575 |
3,605 |
+1.84% |
31,200 |
2025/1/14 |
3,610 |
3,655 |
3,515 |
3,540 |
-3.80% |
112,300 |
|