| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,865.5 |
2,875 |
2,851 |
2,868 |
+0.86% |
327,200 |
| 2025/7/11 |
2,844 |
2,865.5 |
2,839 |
2,843.5 |
+0.67% |
307,500 |
| 2025/7/10 |
2,869 |
2,869.5 |
2,814 |
2,824.5 |
-0.72% |
515,900 |
| 2025/7/9 |
2,867 |
2,880.5 |
2,845 |
2,845 |
-0.28% |
383,700 |
| 2025/7/8 |
2,875 |
2,875 |
2,828.5 |
2,853 |
-0.94% |
630,400 |
| 2025/7/7 |
2,880.5 |
2,904 |
2,873 |
2,880 |
+0.02% |
289,800 |
| 2025/7/4 |
2,880 |
2,892 |
2,871.5 |
2,879.5 |
+0.12% |
260,000 |
| 2025/7/3 |
2,872 |
2,890.5 |
2,864 |
2,876 |
+0.17% |
234,200 |
| 2025/7/2 |
2,870 |
2,894 |
2,870 |
2,871 |
+0.33% |
258,200 |
| 2025/7/1 |
2,866 |
2,876 |
2,846 |
2,861.5 |
-0.31% |
259,500 |
| 2025/6/30 |
2,882 |
2,895.5 |
2,870.5 |
2,870.5 |
-0.26% |
282,200 |
| 2025/6/27 |
2,857 |
2,882 |
2,847 |
2,878 |
+1.12% |
383,600 |
| 2025/6/26 |
2,825 |
2,850 |
2,823 |
2,846 |
+0.35% |
636,500 |
| 2025/6/25 |
2,828 |
2,839.5 |
2,808.5 |
2,836 |
+0.14% |
369,300 |
| 2025/6/24 |
2,888 |
2,889 |
2,832 |
2,832 |
-1.13% |
346,000 |
| 2025/6/23 |
2,884 |
2,887.5 |
2,848 |
2,864.5 |
-0.80% |
345,100 |
| 2025/6/20 |
2,887 |
2,896 |
2,868 |
2,887.5 |
+0.10% |
517,200 |
| 2025/6/19 |
2,899.5 |
2,904.5 |
2,866 |
2,884.5 |
-0.14% |
314,800 |
| 2025/6/18 |
2,885 |
2,896 |
2,880.5 |
2,888.5 |
-0.09% |
323,200 |
| 2025/6/17 |
2,916.5 |
2,919 |
2,890.5 |
2,891 |
-1.13% |
328,500 |
| 2025/6/16 |
2,924.5 |
2,941.5 |
2,921 |
2,924 |
+0.36% |
208,900 |
| 2025/6/13 |
2,951 |
2,951 |
2,908 |
2,913.5 |
-1.30% |
254,500 |
| 2025/6/12 |
2,955 |
2,961 |
2,936.5 |
2,952 |
-0.30% |
228,600 |
| 2025/6/11 |
2,945 |
2,965 |
2,937.5 |
2,961 |
+0.53% |
200,400 |
| 2025/6/10 |
2,947 |
2,958 |
2,937 |
2,945.5 |
+0.29% |
226,700 |
| 2025/6/9 |
2,943.5 |
2,953 |
2,932 |
2,937 |
+0.19% |
158,300 |
| 2025/6/6 |
2,915 |
2,933.5 |
2,912.5 |
2,931.5 |
+0.27% |
216,800 |
| 2025/6/5 |
2,918 |
2,943 |
2,915 |
2,923.5 |
-0.46% |
243,600 |
| 2025/6/4 |
2,950 |
2,963 |
2,937 |
2,937 |
-0.44% |
192,400 |
| 2025/6/3 |
2,970 |
2,981.5 |
2,948 |
2,950 |
-1.06% |
203,600 |
| 2025/6/2 |
2,970.5 |
2,983.5 |
2,958.5 |
2,981.5 |
+0.12% |
226,200 |
| 2025/5/30 |
2,969.5 |
3,004 |
2,969 |
2,978 |
+0.13% |
462,900 |
| 2025/5/29 |
2,950.5 |
2,980 |
2,944.5 |
2,974 |
+0.81% |
267,400 |
| 2025/5/28 |
2,962.5 |
2,963 |
2,939 |
2,950 |
-0.42% |
245,700 |
| 2025/5/27 |
2,940 |
2,973.5 |
2,930 |
2,962.5 |
+0.73% |
182,100 |
| 2025/5/26 |
2,884 |
2,941 |
2,880 |
2,941 |
+1.45% |
216,200 |
| 2025/5/23 |
2,911.5 |
2,915.5 |
2,888 |
2,899 |
-0.48% |
263,100 |
| 2025/5/22 |
2,942 |
2,947.5 |
2,913 |
2,913 |
-1.25% |
218,700 |
| 2025/5/21 |
2,985 |
2,992 |
2,950 |
2,950 |
-0.51% |
213,900 |
| 2025/5/20 |
3,002 |
3,003 |
2,951.5 |
2,965 |
-1.69% |
364,300 |
| 2025/5/19 |
3,014 |
3,048 |
3,004 |
3,016 |
+0.07% |
280,900 |
| 2025/5/16 |
3,001 |
3,023 |
2,982 |
3,014 |
+0.97% |
181,800 |
| 2025/5/15 |
2,961 |
2,995.5 |
2,961 |
2,985 |
+0.07% |
158,800 |
| 2025/5/14 |
3,000 |
3,001 |
2,950 |
2,983 |
-0.60% |
268,400 |
| 2025/5/13 |
3,004 |
3,029 |
2,998.5 |
3,001 |
-0.03% |
225,700 |
| 2025/5/12 |
3,030 |
3,032 |
2,990.5 |
3,002 |
-1.05% |
238,200 |
| 2025/5/9 |
3,036 |
3,064 |
3,028 |
3,034 |
+0.36% |
306,700 |
| 2025/5/8 |
3,015 |
3,033 |
2,999 |
3,023 |
+0.33% |
348,700 |
| 2025/5/7 |
3,000 |
3,051 |
2,983 |
3,013 |
+0.33% |
421,500 |
| 2025/5/2 |
2,932.5 |
3,003 |
2,911 |
3,003 |
+1.47% |
534,100 |
| 2025/5/1 |
2,912.5 |
2,965.5 |
2,891.5 |
2,959.5 |
+0.73% |
554,000 |
| 2025/4/30 |
2,938 |
2,952.5 |
2,919 |
2,938 |
+0.44% |
402,000 |
| 2025/4/28 |
2,905 |
2,952 |
2,900.5 |
2,925 |
+0.52% |
457,800 |
| 2025/4/25 |
2,938 |
2,963 |
2,910 |
2,910 |
-1.92% |
376,300 |
| 2025/4/24 |
3,025 |
3,030 |
2,959 |
2,967 |
-1.92% |
259,200 |
| 2025/4/23 |
3,043 |
3,052 |
3,023 |
3,025 |
-0.40% |
225,800 |
| 2025/4/22 |
3,027 |
3,043 |
3,019 |
3,037 |
+0.33% |
183,400 |
| 2025/4/21 |
3,013 |
3,034 |
3,003 |
3,027 |
+0.56% |
167,700 |
| 2025/4/18 |
2,990 |
3,014 |
2,985 |
3,010 |
+0.53% |
163,200 |
| 2025/4/17 |
3,011 |
3,030 |
2,994 |
2,994 |
-0.40% |
174,000 |
| 2025/4/16 |
3,020 |
3,028 |
2,997.5 |
3,006 |
-0.46% |
164,000 |
| 2025/4/15 |
3,019 |
3,031 |
3,008 |
3,020 |
+0.78% |
227,600 |
| 2025/4/14 |
2,971 |
3,014 |
2,970 |
2,996.5 |
+1.61% |
297,500 |
| 2025/4/11 |
2,919 |
2,958 |
2,868 |
2,949 |
+0.10% |
367,300 |
| 2025/4/10 |
2,935.5 |
2,950.5 |
2,897 |
2,946 |
+3.08% |
323,700 |
| 2025/4/9 |
2,836 |
2,871.5 |
2,805 |
2,858 |
+0.30% |
318,100 |
| 2025/4/8 |
2,793.5 |
2,857 |
2,775 |
2,849.5 |
+4.74% |
414,400 |
| 2025/4/7 |
2,748 |
2,778.5 |
2,668.5 |
2,720.5 |
-6.06% |
768,800 |
| 2025/4/4 |
2,917 |
2,926 |
2,866.5 |
2,896 |
-0.74% |
405,000 |
| 2025/4/3 |
2,880 |
2,919.5 |
2,849 |
2,917.5 |
-0.09% |
414,700 |
| 2025/4/2 |
2,950 |
2,952.5 |
2,916 |
2,920 |
-0.66% |
284,300 |
| 2025/4/1 |
2,963 |
2,971 |
2,934 |
2,939.5 |
+0.07% |
286,400 |
| 2025/3/31 |
2,958 |
2,972 |
2,927.5 |
2,937.5 |
-1.43% |
339,500 |
| 2025/3/28 |
2,995.5 |
3,000 |
2,964 |
2,980 |
-1.16% |
271,400 |
| 2025/3/27 |
3,000 |
3,017 |
2,977.5 |
3,015 |
+1.09% |
282,900 |
| 2025/3/26 |
3,000 |
3,006 |
2,975.5 |
2,982.5 |
-0.58% |
295,000 |
| 2025/3/25 |
3,019 |
3,024 |
2,990.5 |
3,000 |
-0.92% |
254,600 |
| 2025/3/24 |
3,036 |
3,039 |
3,013 |
3,028 |
-0.26% |
224,900 |
| 2025/3/21 |
3,031 |
3,055 |
3,022 |
3,036 |
+0.16% |
362,000 |
| 2025/3/19 |
3,004 |
3,047 |
3,004 |
3,031 |
+0.93% |
258,100 |
| 2025/3/18 |
3,010 |
3,029 |
3,002 |
3,003 |
+0.17% |
230,600 |
| 2025/3/17 |
2,995 |
3,013 |
2,978.5 |
2,998 |
+0.17% |
264,200 |
| 2025/3/14 |
3,001 |
3,023 |
2,991.5 |
2,993 |
-0.17% |
258,500 |
| 2025/3/13 |
2,986.5 |
3,015 |
2,983 |
2,998 |
-0.02% |
276,400 |
| 2025/3/12 |
3,019 |
3,026 |
2,966 |
2,998.5 |
-0.61% |
462,800 |
| 2025/3/11 |
3,050 |
3,076 |
2,983.5 |
3,017 |
-0.40% |
593,100 |
| 2025/3/10 |
3,008 |
3,038 |
2,989 |
3,029 |
+1.34% |
462,300 |
| 2025/3/7 |
2,966 |
3,014 |
2,946 |
2,989 |
+0.78% |
498,200 |
| 2025/3/6 |
2,937.5 |
2,967 |
2,929 |
2,966 |
+0.97% |
295,600 |
| 2025/3/5 |
2,979 |
2,981 |
2,931 |
2,937.5 |
-0.42% |
306,000 |
| 2025/3/4 |
2,955 |
2,981 |
2,934 |
2,950 |
+0.36% |
389,300 |
| 2025/3/3 |
2,917 |
2,949.5 |
2,917 |
2,939.5 |
+1.38% |
302,700 |
| 2025/2/28 |
2,951 |
2,959 |
2,889 |
2,899.5 |
-1.38% |
409,300 |
| 2025/2/27 |
2,920 |
2,940 |
2,908 |
2,940 |
+0.67% |
328,300 |
| 2025/2/26 |
2,898 |
2,924 |
2,895 |
2,920.5 |
+1.14% |
397,800 |
| 2025/2/25 |
2,839 |
2,889.5 |
2,839 |
2,887.5 |
+1.71% |
290,300 |
| 2025/2/21 |
2,840 |
2,863.5 |
2,834 |
2,839 |
+0.23% |
347,400 |
| 2025/2/20 |
2,880 |
2,899 |
2,809.5 |
2,832.5 |
-2.90% |
496,000 |
| 2025/2/19 |
2,877 |
2,917 |
2,877 |
2,917 |
+1.43% |
297,500 |
| 2025/2/18 |
2,854.5 |
2,886.5 |
2,844.5 |
2,876 |
+0.75% |
223,200 |
| 2025/2/17 |
2,883.5 |
2,883.5 |
2,851 |
2,854.5 |
-1.01% |
279,300 |
| 2025/2/14 |
2,901.5 |
2,913.5 |
2,880 |
2,883.5 |
-0.62% |
281,600 |
| 2025/2/13 |
2,860 |
2,907 |
2,847 |
2,901.5 |
+2.20% |
332,100 |
| 2025/2/12 |
2,848 |
2,850 |
2,800 |
2,839 |
+0.37% |
363,800 |
| 2025/2/10 |
2,852 |
2,858 |
2,816 |
2,828.5 |
-0.81% |
307,400 |
| 2025/2/7 |
2,891 |
2,901.5 |
2,842 |
2,851.5 |
-1.23% |
350,900 |
| 2025/2/6 |
2,838 |
2,904.5 |
2,821.5 |
2,887 |
+2.63% |
506,200 |
| 2025/2/5 |
2,830 |
2,848 |
2,806 |
2,813 |
-0.64% |
498,000 |
| 2025/2/4 |
2,836 |
2,869 |
2,783.5 |
2,831 |
-0.61% |
1,228,400 |
| 2025/2/3 |
2,919 |
2,921 |
2,838 |
2,848.5 |
-2.18% |
486,500 |
| 2025/1/31 |
2,938 |
2,938 |
2,904 |
2,912 |
-0.83% |
289,700 |
| 2025/1/30 |
2,911.5 |
2,936.5 |
2,896 |
2,936.5 |
+1.73% |
224,700 |
| 2025/1/29 |
2,920 |
2,925 |
2,884.5 |
2,886.5 |
-1.01% |
232,700 |
| 2025/1/28 |
2,903 |
2,931.5 |
2,897 |
2,916 |
+0.90% |
255,000 |
| 2025/1/27 |
2,862 |
2,894.5 |
2,855 |
2,890 |
+1.64% |
194,000 |
| 2025/1/24 |
2,840 |
2,861 |
2,840 |
2,843.5 |
+0.18% |
190,200 |
| 2025/1/23 |
2,845 |
2,845 |
2,815 |
2,838.5 |
-0.51% |
261,300 |
| 2025/1/22 |
2,845 |
2,862.5 |
2,839 |
2,853 |
+0.71% |
199,600 |
| 2025/1/21 |
2,826 |
2,844.5 |
2,823.5 |
2,833 |
+0.64% |
230,100 |
| 2025/1/20 |
2,823 |
2,833.5 |
2,813 |
2,815 |
-0.57% |
316,200 |
| 2025/1/17 |
2,862 |
2,862 |
2,821 |
2,831 |
-0.67% |
299,200 |
| 2025/1/16 |
2,915 |
2,921.5 |
2,840.5 |
2,850 |
-2.81% |
704,300 |
| 2025/1/15 |
2,940 |
2,955 |
2,920 |
2,932.5 |
+0.36% |
222,200 |
|
