| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,870 |
3,920 |
3,800 |
3,850 |
-0.65% |
187,400 |
| 2025/7/11 |
3,895 |
3,965 |
3,850 |
3,875 |
-1.27% |
266,500 |
| 2025/7/10 |
3,950 |
3,970 |
3,870 |
3,925 |
-0.88% |
217,800 |
| 2025/7/9 |
3,920 |
3,975 |
3,875 |
3,960 |
+1.02% |
291,100 |
| 2025/7/8 |
3,775 |
3,930 |
3,775 |
3,920 |
+3.98% |
412,900 |
| 2025/7/7 |
3,665 |
3,780 |
3,645 |
3,770 |
+4.00% |
252,700 |
| 2025/7/4 |
3,650 |
3,680 |
3,590 |
3,625 |
+0.14% |
185,800 |
| 2025/7/3 |
3,745 |
3,755 |
3,605 |
3,620 |
-2.82% |
247,200 |
| 2025/7/2 |
3,800 |
3,830 |
3,710 |
3,725 |
-1.06% |
303,200 |
| 2025/7/1 |
3,795 |
3,815 |
3,715 |
3,765 |
+0.67% |
267,600 |
| 2025/6/30 |
3,670 |
3,760 |
3,640 |
3,740 |
+2.19% |
354,900 |
| 2025/6/27 |
3,750 |
3,790 |
3,625 |
3,660 |
-2.14% |
374,600 |
| 2025/6/26 |
3,820 |
3,860 |
3,655 |
3,740 |
+7.78% |
1,690,000 |
| 2025/6/25 |
3,510 |
3,515 |
3,420 |
3,470 |
-0.72% |
166,000 |
| 2025/6/24 |
3,450 |
3,515 |
3,425 |
3,495 |
+2.19% |
130,200 |
| 2025/6/23 |
3,405 |
3,425 |
3,380 |
3,420 |
-1.16% |
132,100 |
| 2025/6/20 |
3,580 |
3,580 |
3,460 |
3,460 |
-3.35% |
249,100 |
| 2025/6/19 |
3,535 |
3,580 |
3,520 |
3,580 |
+0.70% |
97,800 |
| 2025/6/18 |
3,480 |
3,605 |
3,480 |
3,555 |
+2.16% |
209,200 |
| 2025/6/17 |
3,535 |
3,575 |
3,460 |
3,480 |
-1.56% |
174,000 |
| 2025/6/16 |
3,560 |
3,580 |
3,500 |
3,535 |
-0.14% |
227,200 |
| 2025/6/13 |
3,625 |
3,645 |
3,435 |
3,540 |
-1.39% |
625,900 |
| 2025/6/12 |
3,350 |
3,610 |
3,315 |
3,590 |
+11.84% |
1,276,600 |
| 2025/6/11 |
3,170 |
3,210 |
3,160 |
3,210 |
+1.26% |
92,800 |
| 2025/6/10 |
3,160 |
3,215 |
3,150 |
3,170 |
+0.32% |
119,900 |
| 2025/6/9 |
3,155 |
3,185 |
3,135 |
3,160 |
+0.32% |
114,100 |
| 2025/6/6 |
3,220 |
3,240 |
3,135 |
3,150 |
-2.63% |
140,400 |
| 2025/6/5 |
3,205 |
3,275 |
3,205 |
3,235 |
+1.25% |
161,700 |
| 2025/6/4 |
3,205 |
3,285 |
3,180 |
3,195 |
+0.95% |
231,400 |
| 2025/6/3 |
3,125 |
3,235 |
3,115 |
3,165 |
+1.44% |
277,100 |
| 2025/6/2 |
3,155 |
3,170 |
3,070 |
3,120 |
-1.11% |
137,800 |
| 2025/5/30 |
3,125 |
3,175 |
3,115 |
3,155 |
+0.00% |
127,200 |
| 2025/5/29 |
3,165 |
3,175 |
3,125 |
3,155 |
+0.48% |
176,300 |
| 2025/5/28 |
3,245 |
3,265 |
3,140 |
3,140 |
-2.79% |
192,500 |
| 2025/5/27 |
3,220 |
3,245 |
3,185 |
3,230 |
+0.62% |
142,300 |
| 2025/5/26 |
3,085 |
3,265 |
3,065 |
3,210 |
+3.88% |
280,700 |
| 2025/5/23 |
3,130 |
3,185 |
3,045 |
3,090 |
-0.96% |
242,700 |
| 2025/5/22 |
3,050 |
3,150 |
3,030 |
3,120 |
+0.16% |
193,300 |
| 2025/5/21 |
3,290 |
3,290 |
3,090 |
3,115 |
-4.74% |
330,700 |
| 2025/5/20 |
3,145 |
3,285 |
3,145 |
3,270 |
+2.67% |
293,600 |
| 2025/5/19 |
3,235 |
3,255 |
3,105 |
3,185 |
-3.48% |
478,900 |
| 2025/5/16 |
3,160 |
3,325 |
3,130 |
3,300 |
+5.10% |
449,400 |
| 2025/5/15 |
2,960 |
3,190 |
2,950 |
3,140 |
+1.29% |
468,400 |
| 2025/5/14 |
3,150 |
3,180 |
3,080 |
3,100 |
-0.48% |
299,000 |
| 2025/5/13 |
3,115 |
3,180 |
3,100 |
3,115 |
+0.65% |
215,000 |
| 2025/5/12 |
3,045 |
3,115 |
3,040 |
3,095 |
+2.48% |
187,400 |
| 2025/5/9 |
2,983 |
3,025 |
2,967 |
3,020 |
+0.97% |
129,800 |
| 2025/5/8 |
3,000 |
3,010 |
2,959 |
2,991 |
+0.00% |
152,000 |
| 2025/5/7 |
2,887 |
2,999 |
2,883 |
2,991 |
+3.39% |
236,600 |
| 2025/5/2 |
2,930 |
2,958 |
2,875 |
2,893 |
-1.36% |
193,200 |
| 2025/5/1 |
2,931 |
2,990 |
2,890 |
2,933 |
-0.78% |
217,000 |
| 2025/4/30 |
2,967 |
2,996 |
2,944 |
2,956 |
-0.37% |
233,800 |
| 2025/4/28 |
2,950 |
3,015 |
2,944 |
2,967 |
-0.10% |
193,800 |
| 2025/4/25 |
2,961 |
3,020 |
2,937 |
2,970 |
+1.02% |
318,600 |
| 2025/4/24 |
2,952 |
3,010 |
2,906 |
2,940 |
+0.72% |
224,700 |
| 2025/4/23 |
2,982 |
2,995 |
2,903 |
2,919 |
-0.95% |
187,600 |
| 2025/4/22 |
2,946 |
3,015 |
2,931 |
2,947 |
-1.21% |
184,900 |
| 2025/4/21 |
2,926 |
3,050 |
2,922 |
2,983 |
+1.67% |
288,900 |
| 2025/4/18 |
2,890 |
2,934 |
2,885 |
2,934 |
+1.00% |
145,800 |
| 2025/4/17 |
2,822 |
2,915 |
2,811 |
2,905 |
+2.51% |
152,200 |
| 2025/4/16 |
2,903 |
2,903 |
2,805 |
2,834 |
-2.41% |
147,700 |
| 2025/4/15 |
2,902 |
2,933 |
2,878 |
2,904 |
-0.48% |
184,700 |
| 2025/4/14 |
2,830 |
2,949 |
2,830 |
2,918 |
+4.70% |
391,000 |
| 2025/4/11 |
2,620 |
2,796 |
2,600 |
2,787 |
+4.38% |
429,900 |
| 2025/4/10 |
2,617 |
2,687 |
2,573 |
2,670 |
+9.07% |
282,700 |
| 2025/4/9 |
2,419 |
2,470 |
2,388 |
2,448 |
-0.85% |
260,300 |
| 2025/4/8 |
2,430 |
2,549 |
2,430 |
2,469 |
+7.25% |
306,800 |
| 2025/4/7 |
2,319 |
2,396 |
2,253 |
2,302 |
-8.51% |
396,700 |
| 2025/4/4 |
2,583 |
2,618 |
2,445 |
2,516 |
-4.44% |
488,400 |
| 2025/4/3 |
2,580 |
2,679 |
2,576 |
2,633 |
-2.77% |
237,200 |
| 2025/4/2 |
2,724 |
2,728 |
2,675 |
2,708 |
+0.37% |
184,700 |
| 2025/4/1 |
2,801 |
2,825 |
2,698 |
2,698 |
-3.40% |
210,800 |
| 2025/3/31 |
2,820 |
2,832 |
2,755 |
2,793 |
-2.92% |
299,800 |
| 2025/3/28 |
2,915 |
2,961 |
2,863 |
2,877 |
-2.44% |
224,400 |
| 2025/3/27 |
2,943 |
2,976 |
2,905 |
2,949 |
-1.47% |
270,800 |
| 2025/3/26 |
2,953 |
3,020 |
2,918 |
2,993 |
+2.61% |
281,700 |
| 2025/3/25 |
2,904 |
2,947 |
2,856 |
2,917 |
+0.79% |
314,300 |
| 2025/3/24 |
2,774 |
2,914 |
2,774 |
2,894 |
+5.05% |
455,400 |
| 2025/3/21 |
2,765 |
2,796 |
2,742 |
2,755 |
+0.33% |
203,300 |
| 2025/3/19 |
2,756 |
2,770 |
2,735 |
2,746 |
-1.61% |
194,600 |
| 2025/3/18 |
2,800 |
2,829 |
2,788 |
2,791 |
+0.72% |
190,700 |
| 2025/3/17 |
2,790 |
2,829 |
2,760 |
2,771 |
+0.25% |
199,100 |
| 2025/3/14 |
2,700 |
2,777 |
2,688 |
2,764 |
+0.80% |
153,100 |
| 2025/3/13 |
2,750 |
2,793 |
2,725 |
2,742 |
+1.18% |
199,500 |
| 2025/3/12 |
2,701 |
2,749 |
2,691 |
2,710 |
-1.45% |
194,000 |
| 2025/3/11 |
2,609 |
2,750 |
2,592 |
2,750 |
+2.00% |
357,000 |
| 2025/3/10 |
2,742 |
2,780 |
2,677 |
2,696 |
-1.68% |
267,500 |
| 2025/3/7 |
2,723 |
2,788 |
2,712 |
2,742 |
-2.00% |
216,300 |
| 2025/3/6 |
2,808 |
2,812 |
2,773 |
2,798 |
+0.58% |
139,100 |
| 2025/3/5 |
2,761 |
2,814 |
2,703 |
2,782 |
+0.29% |
256,800 |
| 2025/3/4 |
2,908 |
2,908 |
2,747 |
2,774 |
-5.58% |
309,000 |
| 2025/3/3 |
2,954 |
2,980 |
2,918 |
2,938 |
+0.93% |
232,400 |
| 2025/2/28 |
2,943 |
2,943 |
2,854 |
2,911 |
-2.12% |
425,800 |
| 2025/2/27 |
3,000 |
3,005 |
2,925 |
2,974 |
-1.03% |
254,700 |
| 2025/2/26 |
3,055 |
3,075 |
2,941 |
3,005 |
-3.22% |
474,200 |
| 2025/2/25 |
3,015 |
3,110 |
2,992 |
3,105 |
+1.80% |
233,700 |
| 2025/2/21 |
3,090 |
3,115 |
2,984 |
3,050 |
-1.29% |
332,800 |
| 2025/2/20 |
3,135 |
3,185 |
3,065 |
3,090 |
-2.83% |
213,000 |
| 2025/2/19 |
3,145 |
3,200 |
3,120 |
3,180 |
+1.11% |
205,800 |
| 2025/2/18 |
3,105 |
3,185 |
3,105 |
3,145 |
+1.29% |
267,400 |
| 2025/2/17 |
3,180 |
3,350 |
3,095 |
3,105 |
-2.36% |
943,700 |
| 2025/2/14 |
3,090 |
3,315 |
3,075 |
3,180 |
+12.85% |
2,183,100 |
| 2025/2/13 |
2,828 |
2,859 |
2,810 |
2,818 |
+0.64% |
369,200 |
| 2025/2/12 |
2,773 |
2,814 |
2,762 |
2,800 |
+0.97% |
186,700 |
| 2025/2/10 |
2,740 |
2,805 |
2,723 |
2,773 |
+1.58% |
252,700 |
| 2025/2/7 |
2,745 |
2,750 |
2,695 |
2,730 |
-0.26% |
162,000 |
| 2025/2/6 |
2,720 |
2,744 |
2,693 |
2,737 |
+1.15% |
172,300 |
| 2025/2/5 |
2,710 |
2,732 |
2,652 |
2,706 |
+0.97% |
164,000 |
| 2025/2/4 |
2,714 |
2,726 |
2,661 |
2,680 |
-0.41% |
165,800 |
| 2025/2/3 |
2,708 |
2,735 |
2,680 |
2,691 |
-2.43% |
227,000 |
| 2025/1/31 |
2,770 |
2,808 |
2,758 |
2,758 |
-1.64% |
208,200 |
| 2025/1/30 |
2,761 |
2,824 |
2,739 |
2,804 |
+0.36% |
294,800 |
| 2025/1/29 |
2,800 |
2,873 |
2,753 |
2,794 |
+2.19% |
534,600 |
| 2025/1/28 |
2,565 |
2,741 |
2,557 |
2,734 |
+6.17% |
428,600 |
| 2025/1/27 |
2,684 |
2,689 |
2,573 |
2,575 |
-3.67% |
385,900 |
| 2025/1/24 |
2,691 |
2,725 |
2,635 |
2,673 |
+1.21% |
827,200 |
| 2025/1/23 |
2,595 |
2,667 |
2,550 |
2,641 |
+3.41% |
331,900 |
| 2025/1/22 |
2,592 |
2,612 |
2,545 |
2,554 |
-0.78% |
242,400 |
| 2025/1/21 |
2,603 |
2,622 |
2,560 |
2,574 |
-1.34% |
261,500 |
| 2025/1/20 |
2,584 |
2,620 |
2,551 |
2,609 |
+0.97% |
269,200 |
| 2025/1/17 |
2,600 |
2,613 |
2,515 |
2,584 |
-0.19% |
321,900 |
| 2025/1/16 |
2,603 |
2,634 |
2,555 |
2,589 |
-0.42% |
378,900 |
| 2025/1/15 |
2,625 |
2,660 |
2,571 |
2,600 |
-0.23% |
249,100 |
|
