| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,050 |
3,053 |
3,016 |
3,016 |
-1.24% |
2,965,300 |
| 2025/7/11 |
3,095 |
3,106 |
3,050 |
3,054 |
-0.65% |
2,970,500 |
| 2025/7/10 |
3,100 |
3,100 |
3,059 |
3,074 |
-1.03% |
4,059,800 |
| 2025/7/9 |
3,159 |
3,159 |
3,093 |
3,106 |
-1.11% |
3,571,100 |
| 2025/7/8 |
3,156 |
3,181 |
3,131 |
3,141 |
-0.29% |
3,930,700 |
| 2025/7/7 |
3,180 |
3,190 |
3,138 |
3,150 |
-0.54% |
2,755,300 |
| 2025/7/4 |
3,200 |
3,217 |
3,167 |
3,167 |
-1.55% |
2,774,900 |
| 2025/7/3 |
3,216 |
3,230 |
3,177 |
3,217 |
-1.11% |
3,509,900 |
| 2025/7/2 |
3,240 |
3,278 |
3,192 |
3,253 |
+1.50% |
3,966,000 |
| 2025/7/1 |
3,318 |
3,318 |
3,193 |
3,205 |
-3.58% |
4,576,800 |
| 2025/6/30 |
3,299 |
3,326 |
3,281 |
3,324 |
+1.25% |
3,728,900 |
| 2025/6/27 |
3,250 |
3,315 |
3,242 |
3,283 |
+1.33% |
3,036,100 |
| 2025/6/26 |
3,209 |
3,240 |
3,205 |
3,240 |
+0.97% |
2,119,600 |
| 2025/6/25 |
3,202 |
3,231 |
3,170 |
3,209 |
-0.03% |
2,364,900 |
| 2025/6/24 |
3,227 |
3,252 |
3,194 |
3,210 |
+1.04% |
2,231,900 |
| 2025/6/23 |
3,170 |
3,183 |
3,139 |
3,177 |
-0.72% |
2,368,200 |
| 2025/6/20 |
3,214 |
3,242 |
3,190 |
3,200 |
-1.20% |
5,356,500 |
| 2025/6/19 |
3,300 |
3,318 |
3,239 |
3,239 |
-2.41% |
3,069,200 |
| 2025/6/18 |
3,337 |
3,344 |
3,301 |
3,319 |
-0.54% |
2,635,700 |
| 2025/6/17 |
3,220 |
3,343 |
3,209 |
3,337 |
+4.81% |
6,487,100 |
| 2025/6/16 |
3,200 |
3,225 |
3,158 |
3,184 |
+0.51% |
2,524,700 |
| 2025/6/13 |
3,184 |
3,197 |
3,148 |
3,168 |
-1.12% |
4,027,600 |
| 2025/6/12 |
3,241 |
3,248 |
3,204 |
3,204 |
-2.29% |
4,509,300 |
| 2025/6/11 |
3,265 |
3,279 |
3,235 |
3,279 |
+0.55% |
2,934,300 |
| 2025/6/10 |
3,250 |
3,278 |
3,212 |
3,261 |
+0.77% |
3,399,800 |
| 2025/6/9 |
3,263 |
3,291 |
3,221 |
3,236 |
-1.28% |
3,869,200 |
| 2025/6/6 |
3,152 |
3,400 |
3,148 |
3,278 |
+4.06% |
11,805,800 |
| 2025/6/5 |
3,160 |
3,169 |
3,120 |
3,150 |
-1.07% |
3,557,500 |
| 2025/6/4 |
3,198 |
3,243 |
3,180 |
3,184 |
-0.22% |
2,947,400 |
| 2025/6/3 |
3,182 |
3,195 |
3,155 |
3,191 |
+0.28% |
3,149,900 |
| 2025/6/2 |
3,202 |
3,209 |
3,130 |
3,182 |
-0.96% |
3,837,600 |
| 2025/5/30 |
3,166 |
3,215 |
3,124 |
3,213 |
+1.42% |
7,775,000 |
| 2025/5/29 |
3,110 |
3,193 |
3,101 |
3,168 |
+1.73% |
3,501,700 |
| 2025/5/28 |
3,160 |
3,164 |
3,105 |
3,114 |
-1.24% |
3,579,300 |
| 2025/5/27 |
3,190 |
3,198 |
3,153 |
3,153 |
-1.16% |
2,134,700 |
| 2025/5/26 |
3,137 |
3,217 |
3,121 |
3,190 |
+2.41% |
3,935,000 |
| 2025/5/23 |
3,124 |
3,132 |
3,086 |
3,115 |
+0.00% |
3,309,700 |
| 2025/5/22 |
3,185 |
3,190 |
3,091 |
3,115 |
-2.78% |
6,408,700 |
| 2025/5/21 |
3,216 |
3,235 |
3,181 |
3,204 |
-0.16% |
3,849,300 |
| 2025/5/20 |
3,266 |
3,297 |
3,209 |
3,209 |
-0.96% |
4,453,200 |
| 2025/5/19 |
3,399 |
3,400 |
3,231 |
3,240 |
-4.34% |
4,758,200 |
| 2025/5/16 |
3,348 |
3,430 |
3,346 |
3,387 |
+1.71% |
5,670,000 |
| 2025/5/15 |
3,273 |
3,364 |
3,267 |
3,330 |
+1.03% |
4,181,300 |
| 2025/5/14 |
3,291 |
3,309 |
3,248 |
3,296 |
+0.49% |
3,714,300 |
| 2025/5/13 |
3,305 |
3,321 |
3,258 |
3,280 |
-0.43% |
4,179,800 |
| 2025/5/12 |
3,299 |
3,382 |
3,283 |
3,294 |
+0.27% |
4,371,000 |
| 2025/5/9 |
3,356 |
3,361 |
3,267 |
3,285 |
-1.79% |
6,321,300 |
| 2025/5/8 |
3,268 |
3,365 |
3,257 |
3,345 |
+2.64% |
6,525,200 |
| 2025/5/7 |
3,210 |
3,288 |
3,200 |
3,259 |
+3.00% |
9,510,600 |
| 2025/5/2 |
3,079 |
3,183 |
3,035 |
3,164 |
+4.04% |
8,685,100 |
| 2025/5/1 |
3,055 |
3,057 |
2,995 |
3,041 |
+0.26% |
6,535,200 |
| 2025/4/30 |
3,150 |
3,153 |
2,940 |
3,033 |
-3.56% |
25,175,500 |
| 2025/4/28 |
3,102 |
3,175 |
3,101 |
3,145 |
+2.98% |
5,869,600 |
| 2025/4/25 |
3,087 |
3,090 |
3,043 |
3,054 |
-1.32% |
3,789,100 |
| 2025/4/24 |
3,122 |
3,135 |
3,067 |
3,095 |
-1.21% |
3,262,600 |
| 2025/4/23 |
3,150 |
3,156 |
3,118 |
3,133 |
+0.29% |
2,769,100 |
| 2025/4/22 |
3,114 |
3,168 |
3,098 |
3,124 |
+0.16% |
2,448,600 |
| 2025/4/21 |
3,068 |
3,132 |
3,065 |
3,119 |
+1.50% |
2,401,800 |
| 2025/4/18 |
3,078 |
3,089 |
3,025 |
3,073 |
+0.16% |
2,713,900 |
| 2025/4/17 |
3,115 |
3,134 |
3,045 |
3,068 |
-1.51% |
3,046,400 |
| 2025/4/16 |
3,085 |
3,120 |
3,075 |
3,115 |
+0.71% |
2,679,600 |
| 2025/4/15 |
3,125 |
3,135 |
3,075 |
3,093 |
-0.10% |
3,149,200 |
| 2025/4/14 |
3,110 |
3,138 |
3,081 |
3,096 |
-0.23% |
2,932,600 |
| 2025/4/11 |
3,054 |
3,120 |
3,053 |
3,103 |
-1.49% |
5,263,000 |
| 2025/4/10 |
3,082 |
3,164 |
3,015 |
3,150 |
+5.76% |
8,488,500 |
| 2025/4/9 |
2,965 |
2,996.5 |
2,928.5 |
2,978.5 |
+0.30% |
6,213,100 |
| 2025/4/8 |
2,905.5 |
2,982 |
2,868 |
2,969.5 |
+2.72% |
7,942,100 |
| 2025/4/7 |
2,868 |
2,942 |
2,791.5 |
2,891 |
-0.93% |
13,169,400 |
| 2025/4/4 |
2,839 |
2,953.5 |
2,832 |
2,918 |
+2.39% |
6,921,600 |
| 2025/4/3 |
2,783 |
2,854.5 |
2,755 |
2,850 |
-0.58% |
5,058,900 |
| 2025/4/2 |
2,925 |
2,931 |
2,864.5 |
2,866.5 |
-1.97% |
4,436,600 |
| 2025/4/1 |
2,974 |
2,976 |
2,892 |
2,924 |
-0.71% |
4,839,700 |
| 2025/3/31 |
3,010 |
3,013 |
2,944 |
2,945 |
-3.51% |
6,964,400 |
| 2025/3/28 |
3,079 |
3,087 |
3,033 |
3,052 |
-1.77% |
4,520,300 |
| 2025/3/27 |
3,095 |
3,126 |
3,082 |
3,107 |
+0.39% |
5,044,700 |
| 2025/3/26 |
3,120 |
3,131 |
3,077 |
3,095 |
-0.64% |
4,031,100 |
| 2025/3/25 |
3,100 |
3,131 |
3,088 |
3,115 |
+0.39% |
2,994,400 |
| 2025/3/24 |
3,100 |
3,119 |
3,092 |
3,103 |
-0.45% |
2,494,300 |
| 2025/3/21 |
3,141 |
3,159 |
3,117 |
3,117 |
-1.42% |
4,764,900 |
| 2025/3/19 |
3,160 |
3,192 |
3,151 |
3,162 |
+0.25% |
2,130,600 |
| 2025/3/18 |
3,145 |
3,183 |
3,139 |
3,154 |
+1.09% |
2,554,500 |
| 2025/3/17 |
3,140 |
3,165 |
3,117 |
3,120 |
-0.06% |
3,784,200 |
| 2025/3/14 |
3,119 |
3,153 |
3,107 |
3,122 |
+0.03% |
4,211,200 |
| 2025/3/13 |
3,132 |
3,142 |
3,111 |
3,121 |
+0.13% |
3,170,900 |
| 2025/3/12 |
3,180 |
3,189 |
3,105 |
3,117 |
-2.59% |
6,637,600 |
| 2025/3/11 |
3,300 |
3,336 |
3,178 |
3,200 |
-2.35% |
7,595,200 |
| 2025/3/10 |
3,119 |
3,298 |
3,105 |
3,277 |
+5.54% |
12,513,700 |
| 2025/3/7 |
3,050 |
3,130 |
3,040 |
3,105 |
+0.94% |
4,843,000 |
| 2025/3/6 |
3,098 |
3,104 |
3,063 |
3,076 |
-0.87% |
3,429,400 |
| 2025/3/5 |
3,105 |
3,133 |
3,091 |
3,103 |
-0.19% |
3,209,000 |
| 2025/3/4 |
3,100 |
3,119 |
3,059 |
3,109 |
+1.27% |
3,432,200 |
| 2025/3/3 |
3,095 |
3,107 |
3,015 |
3,070 |
-0.52% |
5,039,700 |
| 2025/2/28 |
3,122 |
3,126 |
3,062 |
3,086 |
-1.15% |
5,140,600 |
| 2025/2/27 |
3,129 |
3,138 |
3,078 |
3,122 |
-0.22% |
3,536,300 |
| 2025/2/26 |
3,080 |
3,156 |
3,075 |
3,129 |
+2.05% |
6,921,200 |
| 2025/2/25 |
3,030 |
3,080 |
3,030 |
3,066 |
+1.12% |
3,649,100 |
| 2025/2/21 |
3,042 |
3,065 |
3,021 |
3,032 |
-0.79% |
4,831,600 |
| 2025/2/20 |
3,095 |
3,101 |
3,042 |
3,056 |
-1.77% |
5,457,300 |
| 2025/2/19 |
3,159 |
3,166 |
3,083 |
3,111 |
-1.98% |
5,100,000 |
| 2025/2/18 |
3,177 |
3,216 |
3,167 |
3,174 |
-0.19% |
2,476,400 |
| 2025/2/17 |
3,214 |
3,248 |
3,177 |
3,180 |
-1.21% |
4,206,800 |
| 2025/2/14 |
3,233 |
3,262 |
3,205 |
3,219 |
-1.01% |
3,394,300 |
| 2025/2/13 |
3,210 |
3,271 |
3,198 |
3,252 |
+1.53% |
3,415,900 |
| 2025/2/12 |
3,266 |
3,269 |
3,189 |
3,203 |
-2.05% |
7,780,500 |
| 2025/2/10 |
3,369 |
3,369 |
3,257 |
3,270 |
-2.97% |
5,672,000 |
| 2025/2/7 |
3,402 |
3,413 |
3,367 |
3,370 |
-0.94% |
2,234,300 |
| 2025/2/6 |
3,430 |
3,462 |
3,399 |
3,402 |
-0.64% |
2,628,300 |
| 2025/2/5 |
3,472 |
3,483 |
3,400 |
3,424 |
-2.45% |
4,314,600 |
| 2025/2/4 |
3,537 |
3,549 |
3,483 |
3,510 |
+0.78% |
3,478,200 |
| 2025/2/3 |
3,448 |
3,504 |
3,407 |
3,483 |
-0.51% |
4,539,600 |
| 2025/1/31 |
3,585 |
3,638 |
3,451 |
3,501 |
-5.28% |
12,737,100 |
| 2025/1/30 |
3,679 |
3,725 |
3,647 |
3,696 |
+0.54% |
5,778,100 |
| 2025/1/29 |
3,685 |
3,699 |
3,656 |
3,676 |
+0.03% |
4,116,900 |
| 2025/1/28 |
3,550 |
3,704 |
3,544 |
3,675 |
+4.14% |
8,216,000 |
| 2025/1/27 |
3,450 |
3,548 |
3,440 |
3,529 |
+3.58% |
6,243,800 |
| 2025/1/24 |
3,400 |
3,460 |
3,386 |
3,407 |
+2.78% |
5,856,300 |
| 2025/1/23 |
3,313 |
3,332 |
3,294 |
3,315 |
-0.66% |
2,605,600 |
| 2025/1/22 |
3,332 |
3,345 |
3,288 |
3,337 |
+0.57% |
3,075,600 |
| 2025/1/21 |
3,348 |
3,354 |
3,306 |
3,318 |
+0.03% |
2,117,200 |
| 2025/1/20 |
3,325 |
3,332 |
3,285 |
3,317 |
+0.15% |
2,144,000 |
| 2025/1/17 |
3,350 |
3,381 |
3,280 |
3,312 |
-1.08% |
3,077,600 |
| 2025/1/16 |
3,317 |
3,366 |
3,299 |
3,348 |
+0.87% |
2,769,700 |
| 2025/1/15 |
3,327 |
3,364 |
3,312 |
3,319 |
+0.76% |
3,043,200 |
|
