日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,270 |
3,315 |
3,270 |
3,280 |
+0.31% |
142,100 |
2025/7/10 |
3,300 |
3,310 |
3,270 |
3,270 |
-0.91% |
143,500 |
2025/7/9 |
3,310 |
3,345 |
3,300 |
3,300 |
-0.45% |
140,400 |
2025/7/8 |
3,335 |
3,340 |
3,290 |
3,315 |
-1.78% |
225,700 |
2025/7/7 |
3,365 |
3,420 |
3,335 |
3,375 |
+1.05% |
194,600 |
2025/7/4 |
3,405 |
3,470 |
3,310 |
3,340 |
-1.47% |
358,200 |
2025/7/3 |
3,360 |
3,410 |
3,350 |
3,390 |
+0.44% |
218,100 |
2025/7/2 |
3,445 |
3,450 |
3,375 |
3,375 |
-2.88% |
210,100 |
2025/7/1 |
3,550 |
3,565 |
3,475 |
3,475 |
-2.11% |
174,400 |
2025/6/30 |
3,630 |
3,630 |
3,550 |
3,550 |
-1.39% |
155,800 |
2025/6/27 |
3,655 |
3,675 |
3,585 |
3,600 |
-2.70% |
194,200 |
2025/6/26 |
3,740 |
3,740 |
3,685 |
3,700 |
+0.14% |
197,500 |
2025/6/25 |
3,700 |
3,705 |
3,665 |
3,695 |
-0.14% |
74,500 |
2025/6/24 |
3,750 |
3,750 |
3,685 |
3,700 |
-0.80% |
107,000 |
2025/6/23 |
3,700 |
3,730 |
3,670 |
3,730 |
+0.81% |
51,100 |
2025/6/20 |
3,730 |
3,740 |
3,690 |
3,700 |
-1.07% |
72,100 |
2025/6/19 |
3,765 |
3,775 |
3,730 |
3,740 |
-0.93% |
74,100 |
2025/6/18 |
3,790 |
3,820 |
3,765 |
3,775 |
-1.05% |
75,400 |
2025/6/17 |
3,830 |
3,855 |
3,780 |
3,815 |
+0.93% |
67,000 |
2025/6/16 |
3,860 |
3,870 |
3,780 |
3,780 |
-2.58% |
135,600 |
2025/6/13 |
3,955 |
3,955 |
3,875 |
3,880 |
-3.00% |
118,700 |
2025/6/12 |
4,035 |
4,055 |
3,950 |
4,000 |
-1.36% |
84,300 |
2025/6/11 |
3,930 |
4,055 |
3,900 |
4,055 |
+3.71% |
148,600 |
2025/6/10 |
3,825 |
3,935 |
3,800 |
3,910 |
+3.17% |
125,300 |
2025/6/9 |
3,765 |
3,805 |
3,735 |
3,790 |
+1.61% |
94,900 |
2025/6/6 |
3,815 |
3,865 |
3,730 |
3,730 |
-2.61% |
140,600 |
2025/6/5 |
3,815 |
3,930 |
3,815 |
3,830 |
-3.16% |
236,100 |
2025/6/4 |
4,000 |
4,000 |
3,955 |
3,955 |
-0.38% |
52,800 |
2025/6/3 |
3,990 |
4,020 |
3,965 |
3,970 |
-0.75% |
62,400 |
2025/6/2 |
4,030 |
4,030 |
3,980 |
4,000 |
-0.74% |
57,100 |
2025/5/30 |
3,965 |
4,030 |
3,945 |
4,030 |
+1.64% |
82,500 |
2025/5/29 |
3,940 |
4,000 |
3,905 |
3,965 |
+0.51% |
66,500 |
2025/5/28 |
4,005 |
4,015 |
3,945 |
3,945 |
-1.50% |
98,100 |
2025/5/27 |
4,050 |
4,060 |
4,000 |
4,005 |
-0.99% |
95,700 |
2025/5/26 |
4,050 |
4,065 |
4,025 |
4,045 |
-1.82% |
82,500 |
2025/5/23 |
4,060 |
4,195 |
4,060 |
4,120 |
+0.73% |
65,400 |
2025/5/22 |
4,065 |
4,150 |
4,045 |
4,090 |
-0.37% |
73,900 |
2025/5/21 |
4,345 |
4,370 |
4,105 |
4,105 |
-2.96% |
113,300 |
2025/5/20 |
4,165 |
4,255 |
4,135 |
4,230 |
+2.17% |
90,400 |
2025/5/19 |
4,335 |
4,360 |
4,140 |
4,140 |
-4.17% |
93,400 |
2025/5/16 |
4,250 |
4,390 |
4,230 |
4,320 |
+1.65% |
141,600 |
2025/5/15 |
4,305 |
4,340 |
4,240 |
4,250 |
-2.41% |
79,100 |
2025/5/14 |
4,315 |
4,390 |
4,305 |
4,355 |
+0.11% |
92,900 |
2025/5/13 |
4,320 |
4,400 |
4,320 |
4,350 |
+0.81% |
83,000 |
2025/5/12 |
4,335 |
4,355 |
4,270 |
4,315 |
+0.70% |
59,600 |
2025/5/9 |
4,260 |
4,320 |
4,250 |
4,285 |
+1.30% |
120,900 |
2025/5/8 |
4,135 |
4,235 |
4,125 |
4,230 |
+1.68% |
85,300 |
2025/5/7 |
4,100 |
4,180 |
4,100 |
4,160 |
+1.46% |
98,500 |
2025/5/2 |
4,145 |
4,175 |
4,055 |
4,100 |
-0.61% |
65,100 |
2025/5/1 |
4,140 |
4,185 |
4,090 |
4,125 |
-0.60% |
62,600 |
2025/4/30 |
4,190 |
4,210 |
4,140 |
4,150 |
-0.95% |
54,400 |
2025/4/28 |
4,240 |
4,260 |
4,170 |
4,190 |
+0.12% |
59,000 |
2025/4/25 |
4,145 |
4,220 |
4,145 |
4,185 |
+0.97% |
52,400 |
2025/4/24 |
4,155 |
4,210 |
4,140 |
4,145 |
+0.00% |
43,100 |
2025/4/23 |
4,170 |
4,205 |
4,130 |
4,145 |
+0.24% |
65,100 |
2025/4/22 |
4,135 |
4,150 |
4,075 |
4,135 |
+0.36% |
69,400 |
2025/4/21 |
4,055 |
4,125 |
4,055 |
4,120 |
+1.35% |
54,500 |
2025/4/18 |
3,970 |
4,065 |
3,970 |
4,065 |
+2.39% |
57,100 |
2025/4/17 |
3,950 |
3,985 |
3,935 |
3,970 |
-0.63% |
51,000 |
2025/4/16 |
4,000 |
4,055 |
3,955 |
3,995 |
+0.13% |
68,400 |
2025/4/15 |
3,950 |
4,075 |
3,950 |
3,990 |
+0.38% |
69,900 |
2025/4/14 |
3,895 |
4,005 |
3,885 |
3,975 |
+1.92% |
87,100 |
2025/4/11 |
3,710 |
3,900 |
3,690 |
3,900 |
+0.78% |
90,500 |
2025/4/10 |
3,895 |
3,895 |
3,785 |
3,870 |
+6.61% |
128,800 |
2025/4/9 |
3,605 |
3,645 |
3,525 |
3,630 |
-1.22% |
108,400 |
2025/4/8 |
3,465 |
3,675 |
3,435 |
3,675 |
+10.19% |
130,600 |
2025/4/7 |
3,425 |
3,490 |
3,335 |
3,335 |
-9.99% |
272,800 |
2025/4/4 |
3,815 |
3,855 |
3,600 |
3,705 |
-3.26% |
188,100 |
2025/4/3 |
3,675 |
3,905 |
3,665 |
3,830 |
+0.79% |
156,100 |
2025/4/2 |
3,900 |
3,900 |
3,770 |
3,800 |
-0.78% |
101,300 |
2025/4/1 |
3,805 |
3,860 |
3,795 |
3,830 |
+1.46% |
81,600 |
2025/3/31 |
3,975 |
3,975 |
3,775 |
3,775 |
-5.74% |
174,000 |
2025/3/28 |
4,095 |
4,100 |
3,995 |
4,005 |
-2.20% |
65,500 |
2025/3/27 |
4,050 |
4,145 |
4,045 |
4,095 |
+0.37% |
84,600 |
2025/3/26 |
4,100 |
4,195 |
4,080 |
4,080 |
+0.62% |
177,900 |
2025/3/25 |
4,100 |
4,115 |
4,025 |
4,055 |
-0.98% |
62,000 |
2025/3/24 |
4,055 |
4,100 |
4,025 |
4,095 |
+0.74% |
69,400 |
2025/3/21 |
4,080 |
4,140 |
4,040 |
4,065 |
-0.97% |
97,000 |
2025/3/19 |
4,030 |
4,115 |
4,015 |
4,105 |
+1.61% |
69,900 |
2025/3/18 |
3,940 |
4,100 |
3,940 |
4,040 |
+2.02% |
91,100 |
2025/3/17 |
3,960 |
4,010 |
3,945 |
3,960 |
-0.25% |
58,100 |
2025/3/14 |
3,930 |
3,970 |
3,910 |
3,970 |
+1.02% |
53,200 |
2025/3/13 |
3,960 |
3,970 |
3,895 |
3,930 |
-2.12% |
118,100 |
2025/3/12 |
4,020 |
4,115 |
4,010 |
4,015 |
-0.50% |
106,200 |
2025/3/11 |
4,060 |
4,100 |
3,990 |
4,035 |
-2.30% |
174,700 |
2025/3/10 |
4,000 |
4,200 |
4,000 |
4,130 |
+4.56% |
277,500 |
2025/3/7 |
3,750 |
3,995 |
3,700 |
3,950 |
+4.77% |
268,500 |
2025/3/6 |
3,760 |
3,780 |
3,700 |
3,770 |
+3.29% |
188,100 |
2025/3/5 |
3,650 |
3,675 |
3,625 |
3,650 |
+0.00% |
109,900 |
2025/3/4 |
3,680 |
3,705 |
3,605 |
3,650 |
-2.54% |
160,600 |
2025/3/3 |
3,970 |
4,015 |
3,745 |
3,745 |
-4.34% |
241,700 |
2025/2/28 |
3,920 |
3,980 |
3,845 |
3,915 |
-0.38% |
174,400 |
2025/2/27 |
3,915 |
4,015 |
3,900 |
3,930 |
+1.03% |
159,100 |
2025/2/26 |
3,900 |
3,920 |
3,835 |
3,890 |
-0.89% |
80,400 |
2025/2/25 |
3,860 |
3,930 |
3,840 |
3,925 |
+0.26% |
72,600 |
2025/2/21 |
3,900 |
3,950 |
3,880 |
3,915 |
-0.51% |
93,200 |
2025/2/20 |
4,005 |
4,030 |
3,920 |
3,935 |
-1.75% |
102,000 |
2025/2/19 |
4,000 |
4,060 |
3,965 |
4,005 |
-0.12% |
121,900 |
2025/2/18 |
4,045 |
4,075 |
4,005 |
4,010 |
-0.87% |
82,700 |
2025/2/17 |
4,115 |
4,125 |
4,045 |
4,045 |
-1.46% |
93,100 |
2025/2/14 |
4,200 |
4,200 |
4,085 |
4,105 |
-2.26% |
146,100 |
2025/2/13 |
4,150 |
4,220 |
4,120 |
4,200 |
+2.44% |
217,600 |
2025/2/12 |
4,260 |
4,400 |
4,080 |
4,100 |
-9.69% |
529,300 |
2025/2/10 |
4,490 |
4,610 |
4,475 |
4,540 |
+2.48% |
241,300 |
2025/2/7 |
4,390 |
4,440 |
4,375 |
4,430 |
+0.91% |
123,200 |
2025/2/6 |
4,300 |
4,405 |
4,300 |
4,390 |
-0.68% |
173,300 |
2025/2/5 |
4,360 |
4,445 |
4,330 |
4,420 |
+0.91% |
128,000 |
2025/2/4 |
4,425 |
4,475 |
4,365 |
4,380 |
+0.00% |
101,300 |
2025/2/3 |
4,420 |
4,440 |
4,305 |
4,380 |
-2.01% |
154,600 |
2025/1/31 |
4,505 |
4,505 |
4,440 |
4,470 |
-1.43% |
65,700 |
2025/1/30 |
4,520 |
4,555 |
4,500 |
4,535 |
+1.00% |
45,200 |
2025/1/29 |
4,530 |
4,560 |
4,490 |
4,490 |
-1.10% |
76,300 |
2025/1/28 |
4,480 |
4,555 |
4,425 |
4,540 |
+1.45% |
97,300 |
2025/1/27 |
4,480 |
4,510 |
4,425 |
4,475 |
-0.22% |
130,900 |
2025/1/24 |
4,410 |
4,520 |
4,410 |
4,485 |
+2.05% |
90,000 |
2025/1/23 |
4,485 |
4,485 |
4,345 |
4,395 |
-2.98% |
133,700 |
2025/1/22 |
4,575 |
4,590 |
4,510 |
4,530 |
-0.44% |
66,800 |
2025/1/21 |
4,580 |
4,580 |
4,500 |
4,550 |
+0.55% |
78,600 |
2025/1/20 |
4,480 |
4,580 |
4,480 |
4,525 |
+1.69% |
81,700 |
2025/1/17 |
4,515 |
4,525 |
4,420 |
4,450 |
-2.84% |
111,400 |
2025/1/16 |
4,500 |
4,590 |
4,465 |
4,580 |
+2.46% |
130,800 |
2025/1/15 |
4,510 |
4,545 |
4,460 |
4,470 |
+1.94% |
118,500 |
2025/1/14 |
4,370 |
4,445 |
4,320 |
4,385 |
-0.90% |
182,400 |
|