| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,059 |
3,083 |
3,003 |
3,055 |
-0.91% |
950,500 |
| 2025/7/11 |
3,103 |
3,187 |
3,083 |
3,083 |
-0.61% |
927,200 |
| 2025/7/10 |
3,200 |
3,213 |
3,085 |
3,102 |
-3.06% |
1,427,400 |
| 2025/7/9 |
3,260 |
3,295 |
3,170 |
3,200 |
-1.90% |
1,101,500 |
| 2025/7/8 |
3,300 |
3,316 |
3,238 |
3,262 |
-1.54% |
1,029,200 |
| 2025/7/7 |
3,298 |
3,357 |
3,275 |
3,313 |
-0.15% |
748,600 |
| 2025/7/4 |
3,305 |
3,338 |
3,291 |
3,318 |
+0.42% |
798,800 |
| 2025/7/3 |
3,379 |
3,379 |
3,290 |
3,304 |
-2.34% |
970,900 |
| 2025/7/2 |
3,422 |
3,466 |
3,382 |
3,383 |
-2.68% |
1,025,300 |
| 2025/7/1 |
3,525 |
3,623 |
3,464 |
3,476 |
+0.61% |
1,704,800 |
| 2025/6/30 |
3,507 |
3,510 |
3,441 |
3,455 |
-0.37% |
1,206,000 |
| 2025/6/27 |
3,527 |
3,540 |
3,423 |
3,468 |
-2.14% |
3,449,100 |
| 2025/6/26 |
3,546 |
3,581 |
3,509 |
3,544 |
-0.62% |
1,174,500 |
| 2025/6/25 |
3,561 |
3,582 |
3,526 |
3,566 |
+0.14% |
1,118,900 |
| 2025/6/24 |
3,604 |
3,644 |
3,559 |
3,561 |
-1.68% |
1,638,900 |
| 2025/6/23 |
3,537 |
3,672 |
3,507 |
3,622 |
+1.60% |
1,815,900 |
| 2025/6/20 |
3,658 |
3,665 |
3,559 |
3,565 |
-2.73% |
3,925,300 |
| 2025/6/19 |
3,248 |
3,683 |
3,225 |
3,665 |
+15.32% |
8,280,800 |
| 2025/6/18 |
3,128 |
3,190 |
3,085 |
3,178 |
+1.60% |
1,496,500 |
| 2025/6/17 |
3,109 |
3,141 |
3,099 |
3,128 |
+0.58% |
781,300 |
| 2025/6/16 |
3,065 |
3,130 |
3,055 |
3,110 |
+2.74% |
1,104,600 |
| 2025/6/13 |
2,941.5 |
3,049 |
2,930.5 |
3,027 |
+3.84% |
1,171,800 |
| 2025/6/12 |
2,893.5 |
2,932 |
2,893.5 |
2,915 |
+1.07% |
606,800 |
| 2025/6/11 |
2,950 |
2,973 |
2,884 |
2,884 |
-2.24% |
897,100 |
| 2025/6/10 |
2,975 |
2,983.5 |
2,934 |
2,950 |
-0.89% |
1,216,300 |
| 2025/6/9 |
2,930 |
3,013 |
2,913 |
2,976.5 |
+3.19% |
1,362,400 |
| 2025/6/6 |
2,867.5 |
2,913 |
2,817 |
2,884.5 |
+1.05% |
1,100,900 |
| 2025/6/5 |
2,904.5 |
2,912.5 |
2,841 |
2,854.5 |
-1.54% |
1,077,600 |
| 2025/6/4 |
2,775 |
2,921.5 |
2,757.5 |
2,899 |
+5.53% |
1,719,200 |
| 2025/6/3 |
2,751.5 |
2,810 |
2,743 |
2,747 |
-0.05% |
1,092,700 |
| 2025/6/2 |
2,736.5 |
2,759 |
2,711.5 |
2,748.5 |
+0.66% |
826,600 |
| 2025/5/30 |
2,716.5 |
2,768 |
2,692 |
2,730.5 |
+0.31% |
960,100 |
| 2025/5/29 |
2,730 |
2,737 |
2,685 |
2,722 |
-1.16% |
970,800 |
| 2025/5/28 |
2,770 |
2,788.5 |
2,751.5 |
2,754 |
-0.60% |
606,500 |
| 2025/5/27 |
2,766.5 |
2,779.5 |
2,746 |
2,770.5 |
+0.24% |
559,100 |
| 2025/5/26 |
2,800 |
2,802 |
2,735.5 |
2,764 |
+0.36% |
731,700 |
| 2025/5/23 |
2,770 |
2,789.5 |
2,719 |
2,754 |
-0.92% |
920,000 |
| 2025/5/22 |
2,796 |
2,814 |
2,762 |
2,779.5 |
-0.63% |
610,400 |
| 2025/5/21 |
2,876 |
2,892 |
2,793.5 |
2,797 |
-2.75% |
861,400 |
| 2025/5/20 |
2,936 |
2,962 |
2,856.5 |
2,876 |
-2.09% |
916,000 |
| 2025/5/19 |
2,984 |
2,984.5 |
2,925.5 |
2,937.5 |
-1.51% |
667,700 |
| 2025/5/16 |
2,905.5 |
3,018 |
2,892 |
2,982.5 |
+3.16% |
975,300 |
| 2025/5/15 |
2,984 |
2,992.5 |
2,890 |
2,891 |
-5.34% |
1,352,000 |
| 2025/5/14 |
3,131 |
3,165 |
3,027 |
3,054 |
-2.77% |
826,300 |
| 2025/5/13 |
3,096 |
3,196 |
3,093 |
3,141 |
-0.70% |
1,430,700 |
| 2025/5/12 |
2,930.5 |
3,236 |
2,843 |
3,163 |
+6.73% |
6,411,500 |
| 2025/5/9 |
2,869 |
2,965 |
2,850.5 |
2,963.5 |
+3.28% |
910,700 |
| 2025/5/8 |
2,894 |
2,900 |
2,844.5 |
2,869.5 |
-1.27% |
809,900 |
| 2025/5/7 |
2,920 |
2,935 |
2,894 |
2,906.5 |
-1.14% |
765,300 |
| 2025/5/2 |
2,930 |
2,964.5 |
2,923 |
2,940 |
+0.03% |
470,700 |
| 2025/5/1 |
2,942.5 |
2,986 |
2,922.5 |
2,939 |
-1.79% |
611,400 |
| 2025/4/30 |
2,863 |
2,997 |
2,833.5 |
2,992.5 |
+6.29% |
1,232,300 |
| 2025/4/28 |
2,800 |
2,827.5 |
2,797 |
2,815.5 |
+0.99% |
701,400 |
| 2025/4/25 |
2,778.5 |
2,822 |
2,762 |
2,788 |
+0.00% |
591,100 |
| 2025/4/24 |
2,859 |
2,870.5 |
2,777 |
2,788 |
-1.81% |
518,700 |
| 2025/4/23 |
2,848 |
2,854 |
2,814 |
2,839.5 |
+1.10% |
610,700 |
| 2025/4/22 |
2,791 |
2,808.5 |
2,762 |
2,808.5 |
+0.63% |
484,000 |
| 2025/4/21 |
2,845 |
2,863 |
2,783 |
2,791 |
-2.84% |
358,100 |
| 2025/4/18 |
2,831.5 |
2,876 |
2,823 |
2,872.5 |
+1.32% |
330,700 |
| 2025/4/17 |
2,795.5 |
2,838 |
2,795.5 |
2,835 |
+1.52% |
314,400 |
| 2025/4/16 |
2,815 |
2,846.5 |
2,778 |
2,792.5 |
-0.89% |
366,300 |
| 2025/4/15 |
2,881 |
2,890 |
2,805 |
2,817.5 |
-0.88% |
490,700 |
| 2025/4/14 |
2,859 |
2,894.5 |
2,842.5 |
2,842.5 |
+0.14% |
465,100 |
| 2025/4/11 |
2,783 |
2,855 |
2,736.5 |
2,838.5 |
+0.26% |
1,035,200 |
| 2025/4/10 |
2,813 |
2,849.5 |
2,745.5 |
2,831 |
+6.97% |
824,000 |
| 2025/4/9 |
2,636.5 |
2,680 |
2,592 |
2,646.5 |
-1.49% |
821,300 |
| 2025/4/8 |
2,582 |
2,719.5 |
2,565.5 |
2,686.5 |
+6.10% |
672,300 |
| 2025/4/7 |
2,483 |
2,616 |
2,450 |
2,532 |
-7.29% |
940,800 |
| 2025/4/4 |
2,788 |
2,805 |
2,696 |
2,731 |
-3.77% |
688,900 |
| 2025/4/3 |
2,738.5 |
2,861 |
2,725.5 |
2,838 |
-1.42% |
891,500 |
| 2025/4/2 |
2,876.5 |
2,905.5 |
2,820 |
2,879 |
-0.12% |
748,100 |
| 2025/4/1 |
2,926.5 |
2,952.5 |
2,875 |
2,882.5 |
+0.21% |
487,600 |
| 2025/3/31 |
2,955 |
2,956 |
2,857.5 |
2,876.5 |
-3.16% |
772,900 |
| 2025/3/28 |
3,014 |
3,045 |
2,950.5 |
2,970.5 |
-1.44% |
872,300 |
| 2025/3/27 |
2,972 |
3,020 |
2,969 |
3,014 |
+0.00% |
996,400 |
| 2025/3/26 |
3,030 |
3,030 |
2,989 |
3,014 |
+0.63% |
486,000 |
| 2025/3/25 |
2,970.5 |
3,015 |
2,970.5 |
2,995 |
+0.32% |
482,200 |
| 2025/3/24 |
2,980 |
3,009 |
2,952.5 |
2,985.5 |
-0.91% |
568,500 |
| 2025/3/21 |
2,974.5 |
3,034 |
2,971 |
3,013 |
+2.48% |
838,500 |
| 2025/3/19 |
2,909.5 |
2,958 |
2,906.5 |
2,940 |
-0.66% |
629,200 |
| 2025/3/18 |
2,950 |
2,961 |
2,925 |
2,959.5 |
+0.32% |
522,000 |
| 2025/3/17 |
2,953.5 |
2,969 |
2,933 |
2,950 |
+0.19% |
519,600 |
| 2025/3/14 |
2,908 |
3,005 |
2,908 |
2,944.5 |
+1.90% |
1,215,700 |
| 2025/3/13 |
2,922 |
2,945 |
2,877 |
2,889.5 |
-0.38% |
718,700 |
| 2025/3/12 |
2,834.5 |
2,932 |
2,834.5 |
2,900.5 |
+2.80% |
844,800 |
| 2025/3/11 |
2,889.5 |
2,895 |
2,764.5 |
2,821.5 |
-3.46% |
1,124,300 |
| 2025/3/10 |
2,913 |
2,953.5 |
2,888 |
2,922.5 |
+1.58% |
782,800 |
| 2025/3/7 |
2,957 |
2,986.5 |
2,863.5 |
2,877 |
-1.03% |
926,800 |
| 2025/3/6 |
2,920 |
2,951.5 |
2,901 |
2,907 |
-0.27% |
566,300 |
| 2025/3/5 |
2,900 |
2,937 |
2,876 |
2,915 |
+0.41% |
452,500 |
| 2025/3/4 |
2,898.5 |
2,913 |
2,855.5 |
2,903 |
-0.15% |
496,300 |
| 2025/3/3 |
2,919.5 |
2,927.5 |
2,876 |
2,907.5 |
+0.74% |
528,900 |
| 2025/2/28 |
2,929.5 |
2,939.5 |
2,862.5 |
2,886 |
-2.83% |
864,000 |
| 2025/2/27 |
2,950 |
2,993.5 |
2,927.5 |
2,970 |
+1.02% |
698,100 |
| 2025/2/26 |
2,882 |
2,948 |
2,875 |
2,940 |
+2.03% |
738,300 |
| 2025/2/25 |
2,835.5 |
2,892.5 |
2,835.5 |
2,881.5 |
-0.14% |
799,000 |
| 2025/2/21 |
2,939 |
2,944.5 |
2,875.5 |
2,885.5 |
-1.40% |
765,600 |
| 2025/2/20 |
2,950 |
2,950.5 |
2,887.5 |
2,926.5 |
-1.91% |
910,200 |
| 2025/2/19 |
3,046 |
3,047 |
2,983 |
2,983.5 |
-2.08% |
684,400 |
| 2025/2/18 |
3,010 |
3,081 |
2,999 |
3,047 |
+1.79% |
865,300 |
| 2025/2/17 |
3,035 |
3,062 |
2,980 |
2,993.5 |
-1.37% |
589,400 |
| 2025/2/14 |
3,061 |
3,065 |
3,005 |
3,035 |
-0.16% |
524,300 |
| 2025/2/13 |
3,035 |
3,064 |
3,006 |
3,040 |
+1.84% |
908,000 |
| 2025/2/12 |
2,950 |
2,988.5 |
2,924 |
2,985 |
-0.90% |
1,590,800 |
| 2025/2/10 |
3,005 |
3,100 |
2,982.5 |
3,012 |
-5.61% |
2,523,300 |
| 2025/2/7 |
3,336 |
3,361 |
3,150 |
3,191 |
-3.89% |
3,498,600 |
| 2025/2/6 |
3,240 |
3,325 |
3,238 |
3,320 |
+3.59% |
2,265,900 |
| 2025/2/5 |
3,145 |
3,213 |
3,128 |
3,205 |
+4.26% |
1,662,900 |
| 2025/2/4 |
3,041 |
3,091 |
3,016 |
3,074 |
+2.79% |
907,300 |
| 2025/2/3 |
2,980 |
3,014 |
2,936 |
2,990.5 |
-0.81% |
862,200 |
| 2025/1/31 |
3,000 |
3,037 |
2,987.5 |
3,015 |
-0.53% |
668,600 |
| 2025/1/30 |
2,966 |
3,043 |
2,937.5 |
3,031 |
+3.22% |
877,600 |
| 2025/1/29 |
2,935.5 |
2,976.5 |
2,925 |
2,936.5 |
+0.17% |
570,700 |
| 2025/1/28 |
2,876 |
2,966 |
2,864.5 |
2,931.5 |
+1.70% |
892,700 |
| 2025/1/27 |
2,835 |
2,903 |
2,795 |
2,882.5 |
+1.23% |
1,010,000 |
| 2025/1/24 |
2,877 |
2,898.5 |
2,830 |
2,847.5 |
+0.60% |
1,081,400 |
| 2025/1/23 |
2,811 |
2,845.5 |
2,768.5 |
2,830.5 |
+0.46% |
1,030,500 |
| 2025/1/22 |
2,855 |
2,863.5 |
2,794.5 |
2,817.5 |
-1.80% |
690,500 |
| 2025/1/21 |
2,887 |
2,892 |
2,829.5 |
2,869 |
+0.37% |
677,600 |
| 2025/1/20 |
2,839.5 |
2,867 |
2,835 |
2,858.5 |
+1.85% |
730,700 |
| 2025/1/17 |
2,832 |
2,843.5 |
2,794.5 |
2,806.5 |
-2.08% |
743,600 |
| 2025/1/16 |
2,909.5 |
2,938 |
2,861 |
2,866 |
-0.38% |
666,900 |
| 2025/1/15 |
2,864 |
2,883.5 |
2,850 |
2,877 |
+1.46% |
843,300 |
|
