| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/9 |
3,799 |
3,819 |
3,709 |
3,778 |
-0.32% |
4,298,500 |
| 2025/7/8 |
3,779 |
3,833 |
3,707 |
3,790 |
+2.18% |
6,310,800 |
| 2025/7/7 |
3,688 |
3,780 |
3,671 |
3,709 |
+1.39% |
4,889,800 |
| 2025/7/4 |
3,634 |
3,674 |
3,606 |
3,658 |
+2.04% |
2,100,400 |
| 2025/7/3 |
3,700 |
3,716 |
3,556 |
3,585 |
-1.10% |
4,102,600 |
| 2025/7/2 |
3,680 |
3,684 |
3,608 |
3,625 |
-1.71% |
3,205,400 |
| 2025/7/1 |
3,685 |
3,710 |
3,615 |
3,688 |
+0.22% |
2,393,000 |
| 2025/6/30 |
3,715 |
3,751 |
3,653 |
3,680 |
+0.00% |
3,995,900 |
| 2025/6/27 |
3,610 |
3,680 |
3,598 |
3,680 |
+3.08% |
5,610,600 |
| 2025/6/26 |
3,535 |
3,597 |
3,530 |
3,570 |
+0.79% |
4,084,800 |
| 2025/6/25 |
3,520 |
3,569 |
3,486 |
3,542 |
+1.81% |
5,018,900 |
| 2025/6/24 |
3,399 |
3,479 |
3,391 |
3,479 |
+3.30% |
5,200,400 |
| 2025/6/23 |
3,285 |
3,373 |
3,225 |
3,368 |
+1.97% |
3,745,500 |
| 2025/6/20 |
3,321 |
3,375 |
3,301 |
3,303 |
-1.58% |
6,375,800 |
| 2025/6/19 |
3,406 |
3,421 |
3,342 |
3,356 |
-2.81% |
3,103,500 |
| 2025/6/18 |
3,440 |
3,479 |
3,426 |
3,453 |
+0.73% |
2,286,700 |
| 2025/6/17 |
3,423 |
3,445 |
3,398 |
3,428 |
+0.82% |
2,353,100 |
| 2025/6/16 |
3,374 |
3,427 |
3,353 |
3,400 |
+0.32% |
3,479,300 |
| 2025/6/13 |
3,433 |
3,467 |
3,358 |
3,389 |
-3.25% |
4,370,600 |
| 2025/6/12 |
3,525 |
3,559 |
3,478 |
3,503 |
+0.34% |
2,579,000 |
| 2025/6/11 |
3,540 |
3,540 |
3,461 |
3,491 |
-0.85% |
2,768,000 |
| 2025/6/10 |
3,501 |
3,564 |
3,498 |
3,521 |
-0.17% |
3,293,500 |
| 2025/6/9 |
3,516 |
3,555 |
3,471 |
3,527 |
+1.64% |
2,816,400 |
| 2025/6/6 |
3,496 |
3,505 |
3,433 |
3,470 |
-0.17% |
3,155,400 |
| 2025/6/5 |
3,570 |
3,584 |
3,471 |
3,476 |
-3.28% |
3,124,100 |
| 2025/6/4 |
3,562 |
3,600 |
3,522 |
3,594 |
+2.63% |
3,514,200 |
| 2025/6/3 |
3,555 |
3,560 |
3,477 |
3,502 |
-1.63% |
2,933,100 |
| 2025/6/2 |
3,485 |
3,573 |
3,485 |
3,560 |
+2.21% |
3,696,600 |
| 2025/5/30 |
3,477 |
3,507 |
3,424 |
3,483 |
-1.80% |
9,109,900 |
| 2025/5/29 |
3,530 |
3,585 |
3,491 |
3,547 |
+1.90% |
4,602,400 |
| 2025/5/28 |
3,507 |
3,574 |
3,481 |
3,481 |
-0.11% |
4,885,200 |
| 2025/5/27 |
3,377 |
3,485 |
3,360 |
3,485 |
+2.50% |
2,912,700 |
| 2025/5/26 |
3,480 |
3,534 |
3,391 |
3,400 |
-1.31% |
4,777,200 |
| 2025/5/23 |
3,390 |
3,450 |
3,369 |
3,445 |
+1.92% |
5,087,700 |
| 2025/5/22 |
3,261 |
3,388 |
3,252 |
3,380 |
+4.29% |
6,807,100 |
| 2025/5/21 |
3,228 |
3,289 |
3,156 |
3,241 |
-0.37% |
6,833,800 |
| 2025/5/20 |
3,340 |
3,361 |
3,212 |
3,253 |
+0.93% |
6,261,800 |
| 2025/5/19 |
3,296 |
3,350 |
3,222 |
3,223 |
-2.21% |
7,456,600 |
| 2025/5/16 |
3,305 |
3,343 |
3,144 |
3,296 |
+1.35% |
15,971,900 |
| 2025/5/15 |
3,560 |
3,646 |
3,233 |
3,252 |
-8.60% |
25,942,700 |
| 2025/5/14 |
3,503 |
3,560 |
3,476 |
3,558 |
+1.66% |
5,003,600 |
| 2025/5/13 |
3,450 |
3,507 |
3,436 |
3,500 |
+3.80% |
4,456,100 |
| 2025/5/12 |
3,340 |
3,430 |
3,333 |
3,372 |
+1.51% |
4,712,100 |
| 2025/5/9 |
3,340 |
3,359 |
3,308 |
3,322 |
-0.03% |
2,999,000 |
| 2025/5/8 |
3,262 |
3,339 |
3,240 |
3,323 |
+1.65% |
3,707,200 |
| 2025/5/7 |
3,230 |
3,282 |
3,166 |
3,269 |
+1.43% |
5,168,600 |
| 2025/5/2 |
3,072 |
3,241 |
3,028 |
3,223 |
+4.78% |
5,874,500 |
| 2025/5/1 |
3,092 |
3,095 |
3,026 |
3,076 |
-0.26% |
2,928,000 |
| 2025/4/30 |
3,160 |
3,189 |
3,053 |
3,084 |
-0.58% |
4,777,600 |
| 2025/4/28 |
3,082 |
3,134 |
3,073 |
3,102 |
+0.42% |
2,935,700 |
| 2025/4/25 |
3,060 |
3,130 |
3,043 |
3,089 |
+1.98% |
3,560,200 |
| 2025/4/24 |
3,022 |
3,055 |
2,973.5 |
3,029 |
+2.21% |
4,203,100 |
| 2025/4/23 |
2,902 |
2,966 |
2,893.5 |
2,963.5 |
+6.28% |
6,925,800 |
| 2025/4/22 |
2,752.5 |
2,802.5 |
2,703.5 |
2,788.5 |
+0.31% |
4,220,300 |
| 2025/4/21 |
2,815 |
2,815 |
2,727 |
2,780 |
-2.20% |
3,750,100 |
| 2025/4/18 |
2,832 |
2,842.5 |
2,778.5 |
2,842.5 |
-0.21% |
3,165,300 |
| 2025/4/17 |
2,752 |
2,848.5 |
2,730 |
2,848.5 |
+3.51% |
5,153,800 |
| 2025/4/16 |
2,771 |
2,781.5 |
2,710.5 |
2,752 |
-0.67% |
5,805,400 |
| 2025/4/15 |
2,891.5 |
2,894.5 |
2,752 |
2,770.5 |
-3.11% |
7,018,500 |
| 2025/4/14 |
2,925.5 |
2,969.5 |
2,859 |
2,859.5 |
-2.24% |
5,306,200 |
| 2025/4/11 |
2,888 |
2,947.5 |
2,829 |
2,925 |
-4.97% |
7,682,200 |
| 2025/4/10 |
3,184 |
3,189 |
2,987.5 |
3,078 |
+12.19% |
8,157,200 |
| 2025/4/9 |
2,863.5 |
2,930.5 |
2,687 |
2,743.5 |
-5.72% |
9,456,200 |
| 2025/4/8 |
3,025 |
3,034 |
2,831.5 |
2,910 |
+8.79% |
8,458,600 |
| 2025/4/7 |
2,622.5 |
2,761.5 |
2,561 |
2,675 |
-3.52% |
9,854,300 |
| 2025/4/4 |
2,900 |
2,915 |
2,701 |
2,772.5 |
-5.18% |
10,132,100 |
| 2025/4/3 |
2,921.5 |
2,974 |
2,871.5 |
2,924 |
-9.92% |
12,935,700 |
| 2025/4/2 |
3,230 |
3,279 |
3,168 |
3,246 |
+2.08% |
4,677,800 |
| 2025/4/1 |
3,196 |
3,232 |
3,153 |
3,180 |
+1.11% |
4,145,400 |
| 2025/3/31 |
3,126 |
3,171 |
3,067 |
3,145 |
-1.50% |
5,605,800 |
| 2025/3/28 |
3,276 |
3,294 |
3,159 |
3,193 |
-2.32% |
7,062,700 |
| 2025/3/27 |
3,281 |
3,319 |
3,236 |
3,269 |
-1.57% |
4,098,900 |
| 2025/3/26 |
3,355 |
3,374 |
3,291 |
3,321 |
+0.24% |
4,238,400 |
| 2025/3/25 |
3,380 |
3,398 |
3,294 |
3,313 |
-1.28% |
3,421,800 |
| 2025/3/24 |
3,245 |
3,430 |
3,235 |
3,356 |
+4.94% |
8,099,300 |
| 2025/3/21 |
3,277 |
3,295 |
3,193 |
3,198 |
-0.93% |
5,748,600 |
| 2025/3/19 |
3,177 |
3,229 |
3,166 |
3,228 |
+1.38% |
3,849,800 |
| 2025/3/18 |
3,265 |
3,268 |
3,157 |
3,184 |
-1.49% |
4,651,800 |
| 2025/3/17 |
3,269 |
3,293 |
3,212 |
3,232 |
+0.75% |
2,987,000 |
| 2025/3/14 |
3,182 |
3,247 |
3,137 |
3,208 |
-0.43% |
6,871,600 |
| 2025/3/13 |
3,270 |
3,325 |
3,197 |
3,222 |
+0.44% |
8,138,000 |
| 2025/3/12 |
3,160 |
3,235 |
3,130 |
3,208 |
+4.56% |
8,480,000 |
| 2025/3/11 |
2,900 |
3,087 |
2,836.5 |
3,068 |
+2.03% |
13,087,100 |
| 2025/3/10 |
3,122 |
3,154 |
3,007 |
3,007 |
-6.85% |
10,133,700 |
| 2025/3/7 |
3,268 |
3,310 |
3,185 |
3,228 |
-6.03% |
8,914,900 |
| 2025/3/6 |
3,370 |
3,447 |
3,328 |
3,435 |
+2.42% |
5,104,400 |
| 2025/3/5 |
3,387 |
3,458 |
3,354 |
3,354 |
-0.30% |
3,800,000 |
| 2025/3/4 |
3,409 |
3,448 |
3,298 |
3,364 |
-1.90% |
3,849,000 |
| 2025/3/3 |
3,456 |
3,470 |
3,410 |
3,429 |
+2.85% |
3,436,300 |
| 2025/2/28 |
3,334 |
3,355 |
3,293 |
3,334 |
-1.51% |
6,935,900 |
| 2025/2/27 |
3,450 |
3,499 |
3,364 |
3,385 |
+0.62% |
4,607,400 |
| 2025/2/26 |
3,350 |
3,399 |
3,277 |
3,364 |
-1.06% |
5,811,700 |
| 2025/2/25 |
3,320 |
3,438 |
3,309 |
3,400 |
-3.68% |
7,070,700 |
| 2025/2/21 |
3,514 |
3,546 |
3,490 |
3,530 |
-0.81% |
3,581,200 |
| 2025/2/20 |
3,612 |
3,673 |
3,514 |
3,559 |
-0.78% |
5,052,600 |
| 2025/2/19 |
3,682 |
3,694 |
3,564 |
3,587 |
-3.50% |
4,582,100 |
| 2025/2/18 |
3,796 |
3,837 |
3,691 |
3,717 |
-2.26% |
6,978,800 |
| 2025/2/17 |
3,600 |
3,842 |
3,600 |
3,803 |
+8.10% |
11,261,800 |
| 2025/2/14 |
3,403 |
3,668 |
3,201 |
3,518 |
+4.98% |
16,149,000 |
| 2025/2/13 |
3,348 |
3,391 |
3,315 |
3,351 |
+0.87% |
3,785,800 |
| 2025/2/12 |
3,306 |
3,346 |
3,278 |
3,322 |
+0.82% |
5,595,700 |
| 2025/2/10 |
3,268 |
3,308 |
3,254 |
3,295 |
+1.14% |
4,470,200 |
| 2025/2/7 |
3,260 |
3,298 |
3,232 |
3,258 |
+0.09% |
3,161,700 |
| 2025/2/6 |
3,350 |
3,360 |
3,241 |
3,255 |
-3.58% |
4,920,300 |
| 2025/2/5 |
3,465 |
3,465 |
3,361 |
3,376 |
-1.03% |
3,835,200 |
| 2025/2/4 |
3,468 |
3,496 |
3,401 |
3,411 |
+1.19% |
4,112,700 |
| 2025/2/3 |
3,416 |
3,423 |
3,362 |
3,371 |
-3.30% |
6,012,700 |
| 2025/1/31 |
3,540 |
3,564 |
3,480 |
3,486 |
-2.38% |
5,313,900 |
| 2025/1/30 |
3,650 |
3,678 |
3,557 |
3,571 |
-2.00% |
4,979,900 |
| 2025/1/29 |
3,620 |
3,683 |
3,580 |
3,644 |
+2.27% |
3,685,400 |
| 2025/1/28 |
3,501 |
3,580 |
3,463 |
3,563 |
+0.34% |
3,772,800 |
| 2025/1/27 |
3,577 |
3,580 |
3,454 |
3,551 |
-0.17% |
6,145,500 |
| 2025/1/24 |
3,600 |
3,628 |
3,538 |
3,557 |
-3.42% |
5,788,800 |
| 2025/1/23 |
3,610 |
3,683 |
3,572 |
3,683 |
+2.88% |
4,847,100 |
| 2025/1/22 |
3,500 |
3,635 |
3,482 |
3,580 |
+4.37% |
7,689,900 |
| 2025/1/21 |
3,300 |
3,430 |
3,295 |
3,430 |
+3.94% |
4,395,400 |
| 2025/1/20 |
3,294 |
3,330 |
3,284 |
3,300 |
-0.30% |
1,735,700 |
| 2025/1/17 |
3,307 |
3,320 |
3,269 |
3,310 |
-0.42% |
2,456,200 |
| 2025/1/16 |
3,330 |
3,360 |
3,315 |
3,324 |
+0.73% |
3,515,800 |
| 2025/1/15 |
3,278 |
3,320 |
3,248 |
3,300 |
+2.36% |
3,772,000 |
| 2025/1/14 |
3,200 |
3,265 |
3,192 |
3,224 |
-0.83% |
3,792,000 |
| 2025/1/10 |
3,236 |
3,310 |
3,205 |
3,251 |
-0.03% |
4,060,500 |
| 2025/1/9 |
3,125 |
3,284 |
3,117 |
3,252 |
+4.36% |
5,901,000 |
|
