| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,422 |
3,447 |
3,393 |
3,425 |
+0.32% |
577,300 |
| 2025/7/11 |
3,370 |
3,440 |
3,368 |
3,414 |
+1.16% |
871,100 |
| 2025/7/10 |
3,426 |
3,426 |
3,346 |
3,375 |
-1.49% |
992,400 |
| 2025/7/9 |
3,300 |
3,443 |
3,299 |
3,426 |
+4.39% |
1,654,600 |
| 2025/7/8 |
3,249 |
3,282 |
3,222 |
3,282 |
+1.61% |
1,028,400 |
| 2025/7/7 |
3,255 |
3,265 |
3,211 |
3,230 |
-0.74% |
551,900 |
| 2025/7/4 |
3,272 |
3,294 |
3,249 |
3,254 |
-0.61% |
557,400 |
| 2025/7/3 |
3,246 |
3,274 |
3,232 |
3,274 |
+0.43% |
507,300 |
| 2025/7/2 |
3,230 |
3,260 |
3,222 |
3,260 |
+0.62% |
586,300 |
| 2025/7/1 |
3,240 |
3,260 |
3,225 |
3,240 |
-0.64% |
536,300 |
| 2025/6/30 |
3,259 |
3,281 |
3,242 |
3,261 |
+0.80% |
687,900 |
| 2025/6/27 |
3,299 |
3,310 |
3,235 |
3,235 |
-1.22% |
953,200 |
| 2025/6/26 |
3,225 |
3,275 |
3,211 |
3,275 |
+1.27% |
675,100 |
| 2025/6/25 |
3,229 |
3,238 |
3,204 |
3,234 |
+0.47% |
693,700 |
| 2025/6/24 |
3,227 |
3,258 |
3,202 |
3,219 |
+0.78% |
634,000 |
| 2025/6/23 |
3,224 |
3,224 |
3,178 |
3,194 |
-0.96% |
623,000 |
| 2025/6/20 |
3,253 |
3,260 |
3,217 |
3,225 |
-0.80% |
1,472,400 |
| 2025/6/19 |
3,287 |
3,287 |
3,247 |
3,251 |
-1.28% |
387,800 |
| 2025/6/18 |
3,291 |
3,309 |
3,283 |
3,293 |
+0.24% |
745,800 |
| 2025/6/17 |
3,270 |
3,294 |
3,252 |
3,285 |
+0.67% |
620,100 |
| 2025/6/16 |
3,296 |
3,296 |
3,262 |
3,263 |
+0.21% |
535,700 |
| 2025/6/13 |
3,302 |
3,307 |
3,252 |
3,256 |
-1.30% |
537,600 |
| 2025/6/12 |
3,303 |
3,319 |
3,274 |
3,299 |
+0.95% |
694,200 |
| 2025/6/11 |
3,293 |
3,310 |
3,253 |
3,268 |
-1.03% |
1,074,500 |
| 2025/6/10 |
3,335 |
3,356 |
3,291 |
3,302 |
-0.90% |
1,027,800 |
| 2025/6/9 |
3,320 |
3,361 |
3,315 |
3,332 |
+0.79% |
777,900 |
| 2025/6/6 |
3,325 |
3,345 |
3,284 |
3,306 |
+0.55% |
719,800 |
| 2025/6/5 |
3,270 |
3,299 |
3,251 |
3,288 |
-0.63% |
921,000 |
| 2025/6/4 |
3,246 |
3,321 |
3,220 |
3,309 |
+2.35% |
1,356,200 |
| 2025/6/3 |
3,251 |
3,255 |
3,207 |
3,233 |
-0.52% |
539,200 |
| 2025/6/2 |
3,180 |
3,251 |
3,177 |
3,250 |
+2.33% |
1,330,800 |
| 2025/5/30 |
3,155 |
3,200 |
3,150 |
3,176 |
+0.44% |
2,530,000 |
| 2025/5/29 |
3,111 |
3,163 |
3,107 |
3,162 |
+1.93% |
1,074,700 |
| 2025/5/28 |
3,119 |
3,133 |
3,102 |
3,102 |
+0.71% |
936,200 |
| 2025/5/27 |
3,094 |
3,100 |
3,065 |
3,080 |
-0.19% |
507,200 |
| 2025/5/26 |
3,100 |
3,103 |
3,060 |
3,086 |
+0.49% |
805,800 |
| 2025/5/23 |
3,030 |
3,085 |
3,029 |
3,071 |
+1.72% |
1,040,900 |
| 2025/5/22 |
3,020 |
3,050 |
2,992.5 |
3,019 |
-1.11% |
882,200 |
| 2025/5/21 |
3,100 |
3,131 |
3,038 |
3,053 |
+1.03% |
1,019,000 |
| 2025/5/20 |
3,035 |
3,048 |
2,971 |
3,022 |
+0.53% |
1,001,400 |
| 2025/5/19 |
3,010 |
3,038 |
2,978.5 |
3,006 |
-0.60% |
1,028,400 |
| 2025/5/16 |
3,070 |
3,116 |
2,972.5 |
3,024 |
+5.57% |
2,777,800 |
| 2025/5/15 |
2,859.5 |
2,909.5 |
2,855.5 |
2,864.5 |
-1.19% |
1,122,800 |
| 2025/5/14 |
2,856 |
2,899 |
2,847.5 |
2,899 |
+1.45% |
694,600 |
| 2025/5/13 |
2,862 |
2,879 |
2,835 |
2,857.5 |
+0.30% |
855,100 |
| 2025/5/12 |
2,822 |
2,858.5 |
2,822 |
2,849 |
+0.96% |
673,700 |
| 2025/5/9 |
2,820 |
2,839.5 |
2,804 |
2,822 |
+0.71% |
836,200 |
| 2025/5/8 |
2,822 |
2,824 |
2,788.5 |
2,802 |
-0.73% |
483,500 |
| 2025/5/7 |
2,859 |
2,859 |
2,799 |
2,822.5 |
+1.20% |
898,600 |
| 2025/5/2 |
2,827.5 |
2,837.5 |
2,785 |
2,789 |
-1.34% |
680,900 |
| 2025/5/1 |
2,833 |
2,847 |
2,807.5 |
2,827 |
-1.14% |
565,900 |
| 2025/4/30 |
2,828 |
2,876.5 |
2,817.5 |
2,859.5 |
+2.11% |
1,087,500 |
| 2025/4/28 |
2,790 |
2,835 |
2,780 |
2,800.5 |
+0.94% |
867,100 |
| 2025/4/25 |
2,760 |
2,787 |
2,752 |
2,774.5 |
+1.04% |
556,800 |
| 2025/4/24 |
2,737.5 |
2,768.5 |
2,730.5 |
2,746 |
+1.95% |
596,800 |
| 2025/4/23 |
2,700 |
2,719 |
2,685.5 |
2,693.5 |
+1.64% |
597,700 |
| 2025/4/22 |
2,636.5 |
2,661.5 |
2,629 |
2,650 |
+0.45% |
428,700 |
| 2025/4/21 |
2,658.5 |
2,666 |
2,622.5 |
2,638 |
-1.51% |
348,600 |
| 2025/4/18 |
2,665 |
2,697 |
2,662.5 |
2,678.5 |
+1.40% |
444,000 |
| 2025/4/17 |
2,617.5 |
2,646 |
2,602.5 |
2,641.5 |
+0.86% |
502,500 |
| 2025/4/16 |
2,648 |
2,659 |
2,598 |
2,619 |
-0.48% |
728,900 |
| 2025/4/15 |
2,665 |
2,672 |
2,630 |
2,631.5 |
+0.21% |
605,400 |
| 2025/4/14 |
2,625 |
2,672 |
2,617 |
2,626 |
+0.65% |
650,400 |
| 2025/4/11 |
2,593 |
2,619 |
2,562 |
2,609 |
-5.80% |
1,627,600 |
| 2025/4/10 |
2,828.5 |
2,838 |
2,750.5 |
2,769.5 |
+6.66% |
1,352,800 |
| 2025/4/9 |
2,680 |
2,681 |
2,579.5 |
2,596.5 |
-4.87% |
1,422,100 |
| 2025/4/8 |
2,641 |
2,760 |
2,640 |
2,729.5 |
+7.33% |
1,127,600 |
| 2025/4/7 |
2,534 |
2,662 |
2,503 |
2,543 |
-9.68% |
1,782,300 |
| 2025/4/4 |
2,901 |
2,935.5 |
2,747 |
2,815.5 |
-5.96% |
1,475,300 |
| 2025/4/3 |
2,933 |
2,996 |
2,933 |
2,994 |
-2.48% |
980,500 |
| 2025/4/2 |
3,095 |
3,099 |
3,035 |
3,070 |
+0.13% |
979,000 |
| 2025/4/1 |
3,106 |
3,123 |
3,066 |
3,066 |
+0.99% |
942,500 |
| 2025/3/31 |
3,043 |
3,077 |
3,018 |
3,036 |
-2.13% |
1,715,600 |
| 2025/3/28 |
3,124 |
3,150 |
3,079 |
3,102 |
-3.06% |
722,400 |
| 2025/3/27 |
3,168 |
3,204 |
3,157 |
3,200 |
+1.01% |
964,200 |
| 2025/3/26 |
3,128 |
3,185 |
3,115 |
3,168 |
+1.67% |
842,100 |
| 2025/3/25 |
3,119 |
3,132 |
3,104 |
3,116 |
+0.13% |
434,500 |
| 2025/3/24 |
3,141 |
3,153 |
3,089 |
3,112 |
-0.89% |
500,000 |
| 2025/3/21 |
3,125 |
3,156 |
3,116 |
3,140 |
-0.03% |
892,900 |
| 2025/3/19 |
3,132 |
3,166 |
3,127 |
3,141 |
-0.13% |
720,900 |
| 2025/3/18 |
3,130 |
3,172 |
3,118 |
3,145 |
+1.62% |
650,400 |
| 2025/3/17 |
3,080 |
3,118 |
3,080 |
3,095 |
+0.55% |
642,300 |
| 2025/3/14 |
3,055 |
3,088 |
3,032 |
3,078 |
+1.38% |
809,500 |
| 2025/3/13 |
3,023 |
3,061 |
3,011 |
3,036 |
+0.43% |
930,900 |
| 2025/3/12 |
2,881.5 |
3,053 |
2,877 |
3,023 |
+4.89% |
1,789,000 |
| 2025/3/11 |
2,897 |
2,901.5 |
2,838.5 |
2,882 |
+0.54% |
1,503,300 |
| 2025/3/10 |
2,901 |
2,913 |
2,866 |
2,866.5 |
-1.80% |
1,131,000 |
| 2025/3/7 |
2,937 |
2,942 |
2,899 |
2,919 |
-1.32% |
790,800 |
| 2025/3/6 |
2,935 |
2,968.5 |
2,932.5 |
2,958 |
+0.82% |
481,500 |
| 2025/3/5 |
2,941 |
2,971 |
2,928.5 |
2,934 |
-1.06% |
494,800 |
| 2025/3/4 |
2,962 |
2,967.5 |
2,937.5 |
2,965.5 |
+0.12% |
518,100 |
| 2025/3/3 |
2,920.5 |
2,967.5 |
2,919 |
2,962 |
+1.75% |
680,600 |
| 2025/2/28 |
2,927 |
2,933 |
2,904 |
2,911 |
-0.29% |
929,100 |
| 2025/2/27 |
2,894 |
2,927 |
2,891.5 |
2,919.5 |
+0.95% |
554,200 |
| 2025/2/26 |
2,903.5 |
2,903.5 |
2,832 |
2,892 |
-0.45% |
923,800 |
| 2025/2/25 |
2,865 |
2,913.5 |
2,858.5 |
2,905 |
+1.15% |
803,200 |
| 2025/2/21 |
2,858 |
2,888 |
2,856.5 |
2,872 |
+0.74% |
617,500 |
| 2025/2/20 |
2,865.5 |
2,885 |
2,821.5 |
2,851 |
-0.18% |
926,500 |
| 2025/2/19 |
2,899 |
2,918.5 |
2,856 |
2,856 |
-2.09% |
778,900 |
| 2025/2/18 |
2,926 |
2,955 |
2,896 |
2,917 |
-0.19% |
868,900 |
| 2025/2/17 |
2,911 |
2,927.5 |
2,840.5 |
2,922.5 |
-3.00% |
2,397,600 |
| 2025/2/14 |
3,006 |
3,023 |
2,987.5 |
3,013 |
+0.13% |
687,700 |
| 2025/2/13 |
2,989.5 |
3,033 |
2,986 |
3,009 |
+1.40% |
659,600 |
| 2025/2/12 |
3,000 |
3,007 |
2,966 |
2,967.5 |
-0.77% |
675,900 |
| 2025/2/10 |
3,000 |
3,005 |
2,975 |
2,990.5 |
-0.42% |
416,400 |
| 2025/2/7 |
2,992 |
3,005 |
2,970 |
3,003 |
+0.22% |
436,600 |
| 2025/2/6 |
3,014 |
3,029 |
2,993.5 |
2,996.5 |
-0.45% |
342,300 |
| 2025/2/5 |
3,012 |
3,045 |
2,992.5 |
3,010 |
+0.20% |
431,400 |
| 2025/2/4 |
3,040 |
3,048 |
3,003 |
3,004 |
+0.22% |
492,000 |
| 2025/2/3 |
3,002 |
3,024 |
2,984 |
2,997.5 |
-1.14% |
727,700 |
| 2025/1/31 |
3,043 |
3,052 |
3,017 |
3,032 |
-0.62% |
529,400 |
| 2025/1/30 |
3,040 |
3,053 |
3,019 |
3,051 |
+0.63% |
372,900 |
| 2025/1/29 |
3,035 |
3,038 |
3,016 |
3,032 |
+0.53% |
349,500 |
| 2025/1/28 |
2,990 |
3,034 |
2,982 |
3,016 |
+1.57% |
745,800 |
| 2025/1/27 |
2,973 |
2,989 |
2,965.5 |
2,969.5 |
+1.21% |
652,700 |
| 2025/1/24 |
2,927.5 |
2,952.5 |
2,914.5 |
2,934 |
+0.72% |
477,700 |
| 2025/1/23 |
2,915 |
2,919 |
2,882 |
2,913 |
+1.02% |
591,500 |
| 2025/1/22 |
2,893.5 |
2,898.5 |
2,872 |
2,883.5 |
-0.26% |
621,800 |
| 2025/1/21 |
2,925 |
2,926.5 |
2,875 |
2,891 |
-0.62% |
482,700 |
| 2025/1/20 |
2,919 |
2,927.5 |
2,889.5 |
2,909 |
-0.03% |
479,100 |
| 2025/1/17 |
2,921.5 |
2,931.5 |
2,892.5 |
2,910 |
-0.94% |
631,600 |
| 2025/1/16 |
2,941.5 |
2,974.5 |
2,931.5 |
2,937.5 |
+0.20% |
725,900 |
| 2025/1/15 |
2,933 |
2,937 |
2,909.5 |
2,931.5 |
+1.68% |
1,063,100 |
|
