| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
3,200 |
3,217 |
3,156 |
3,181 |
-0.16% |
371,900 |
| 2025/7/14 |
3,228 |
3,260 |
3,186 |
3,186 |
-2.00% |
545,300 |
| 2025/7/11 |
3,220 |
3,314 |
3,218 |
3,251 |
+0.81% |
555,700 |
| 2025/7/10 |
3,283 |
3,289 |
3,208 |
3,225 |
-1.38% |
473,200 |
| 2025/7/9 |
3,308 |
3,311 |
3,241 |
3,270 |
-0.61% |
447,800 |
| 2025/7/8 |
3,286 |
3,307 |
3,255 |
3,290 |
-0.30% |
406,600 |
| 2025/7/7 |
3,200 |
3,334 |
3,184 |
3,300 |
+2.64% |
607,900 |
| 2025/7/4 |
3,232 |
3,249 |
3,204 |
3,215 |
-0.43% |
270,900 |
| 2025/7/3 |
3,230 |
3,260 |
3,216 |
3,229 |
-0.40% |
493,800 |
| 2025/7/2 |
3,283 |
3,292 |
3,242 |
3,242 |
-2.08% |
485,800 |
| 2025/7/1 |
3,265 |
3,333 |
3,247 |
3,311 |
+1.72% |
561,500 |
| 2025/6/30 |
3,284 |
3,319 |
3,252 |
3,255 |
-0.21% |
447,400 |
| 2025/6/27 |
3,249 |
3,273 |
3,233 |
3,262 |
+0.99% |
444,700 |
| 2025/6/26 |
3,201 |
3,251 |
3,186 |
3,230 |
+0.53% |
424,300 |
| 2025/6/25 |
3,198 |
3,221 |
3,146 |
3,213 |
+0.63% |
399,100 |
| 2025/6/24 |
3,210 |
3,234 |
3,154 |
3,193 |
+0.41% |
565,400 |
| 2025/6/23 |
3,189 |
3,212 |
3,156 |
3,180 |
-1.76% |
665,000 |
| 2025/6/20 |
3,317 |
3,356 |
3,237 |
3,237 |
-3.17% |
1,468,500 |
| 2025/6/19 |
3,275 |
3,343 |
3,205 |
3,343 |
+2.70% |
933,900 |
| 2025/6/18 |
3,226 |
3,314 |
3,210 |
3,255 |
+0.90% |
761,400 |
| 2025/6/17 |
3,167 |
3,259 |
3,146 |
3,226 |
+2.25% |
903,500 |
| 2025/6/16 |
3,160 |
3,161 |
3,105 |
3,155 |
+0.48% |
475,800 |
| 2025/6/13 |
3,131 |
3,169 |
3,087 |
3,140 |
-0.41% |
571,000 |
| 2025/6/12 |
3,139 |
3,174 |
3,122 |
3,153 |
+0.45% |
570,800 |
| 2025/6/11 |
3,060 |
3,174 |
3,047 |
3,139 |
+2.95% |
879,300 |
| 2025/6/10 |
3,036 |
3,096 |
3,016 |
3,049 |
-0.03% |
585,900 |
| 2025/6/9 |
3,041 |
3,120 |
3,030 |
3,050 |
+0.30% |
712,400 |
| 2025/6/6 |
3,020 |
3,082 |
3,008 |
3,041 |
+0.86% |
580,900 |
| 2025/6/5 |
3,080 |
3,135 |
3,007 |
3,015 |
-0.66% |
867,000 |
| 2025/6/4 |
3,044 |
3,170 |
3,004 |
3,035 |
+1.13% |
1,812,200 |
| 2025/6/3 |
3,015 |
3,037 |
2,998 |
3,001 |
-1.51% |
736,200 |
| 2025/6/2 |
3,060 |
3,060 |
3,020 |
3,047 |
-0.59% |
415,000 |
| 2025/5/30 |
3,048 |
3,080 |
3,027 |
3,065 |
+0.20% |
537,900 |
| 2025/5/29 |
3,047 |
3,082 |
3,016 |
3,059 |
+1.76% |
566,500 |
| 2025/5/28 |
3,080 |
3,087 |
3,001 |
3,006 |
-2.43% |
926,700 |
| 2025/5/27 |
3,071 |
3,094 |
3,042 |
3,081 |
+0.88% |
634,700 |
| 2025/5/26 |
3,076 |
3,083 |
3,041 |
3,054 |
-1.52% |
629,200 |
| 2025/5/23 |
3,057 |
3,128 |
3,051 |
3,101 |
+2.28% |
1,145,100 |
| 2025/5/22 |
3,000 |
3,138 |
2,992 |
3,032 |
+0.86% |
995,600 |
| 2025/5/21 |
3,144 |
3,148 |
3,006 |
3,006 |
-3.16% |
970,200 |
| 2025/5/20 |
3,062 |
3,230 |
3,062 |
3,104 |
+2.65% |
1,617,600 |
| 2025/5/19 |
3,029 |
3,065 |
2,988 |
3,024 |
-0.72% |
866,600 |
| 2025/5/16 |
2,951 |
3,104 |
2,950 |
3,046 |
+3.62% |
1,360,100 |
| 2025/5/15 |
2,921 |
2,944 |
2,868.5 |
2,939.5 |
+0.24% |
1,323,200 |
| 2025/5/14 |
2,976.5 |
3,018 |
2,912.5 |
2,932.5 |
-5.71% |
2,650,700 |
| 2025/5/13 |
3,110 |
3,131 |
3,043 |
3,110 |
+1.93% |
1,391,100 |
| 2025/5/12 |
3,064 |
3,075 |
3,003 |
3,051 |
+1.43% |
1,477,600 |
| 2025/5/9 |
3,030 |
3,032 |
2,990.5 |
3,008 |
-0.76% |
1,032,000 |
| 2025/5/8 |
3,043 |
3,057 |
3,002 |
3,031 |
+0.33% |
501,800 |
| 2025/5/7 |
3,079 |
3,079 |
3,018 |
3,021 |
-1.98% |
816,400 |
| 2025/5/2 |
3,135 |
3,140 |
3,062 |
3,082 |
-2.07% |
699,300 |
| 2025/5/1 |
3,110 |
3,147 |
3,090 |
3,147 |
+0.35% |
547,600 |
| 2025/4/30 |
3,083 |
3,137 |
3,078 |
3,136 |
+1.72% |
591,700 |
| 2025/4/28 |
3,089 |
3,114 |
3,075 |
3,083 |
+0.46% |
503,200 |
| 2025/4/25 |
3,050 |
3,091 |
3,026 |
3,069 |
+1.02% |
457,600 |
| 2025/4/24 |
3,040 |
3,069 |
3,010 |
3,038 |
+0.76% |
518,600 |
| 2025/4/23 |
3,050 |
3,060 |
2,991 |
3,015 |
+0.23% |
621,600 |
| 2025/4/22 |
2,986 |
3,009 |
2,951 |
3,008 |
+0.10% |
751,600 |
| 2025/4/21 |
3,073 |
3,106 |
3,005 |
3,005 |
-3.62% |
668,900 |
| 2025/4/18 |
3,000 |
3,134 |
2,996 |
3,118 |
+4.33% |
938,400 |
| 2025/4/17 |
2,926.5 |
2,996 |
2,911.5 |
2,988.5 |
+2.52% |
626,000 |
| 2025/4/16 |
2,975.5 |
2,986.5 |
2,901.5 |
2,915 |
-2.10% |
724,000 |
| 2025/4/15 |
3,016 |
3,036 |
2,970.5 |
2,977.5 |
-1.37% |
629,100 |
| 2025/4/14 |
3,045 |
3,078 |
3,019 |
3,019 |
+0.00% |
541,300 |
| 2025/4/11 |
2,990 |
3,030 |
2,926.5 |
3,019 |
-0.43% |
875,600 |
| 2025/4/10 |
3,061 |
3,065 |
2,989 |
3,032 |
+7.12% |
1,029,100 |
| 2025/4/9 |
2,900 |
2,909 |
2,750.5 |
2,830.5 |
-6.27% |
1,417,000 |
| 2025/4/8 |
2,938.5 |
3,041 |
2,933.5 |
3,020 |
+7.90% |
934,000 |
| 2025/4/7 |
2,663 |
2,872 |
2,663 |
2,799 |
-9.80% |
1,567,300 |
| 2025/4/4 |
3,200 |
3,231 |
3,036 |
3,103 |
-5.80% |
1,442,700 |
| 2025/4/3 |
3,268 |
3,298 |
3,216 |
3,294 |
-3.32% |
1,090,600 |
| 2025/4/2 |
3,449 |
3,449 |
3,364 |
3,407 |
-1.25% |
780,600 |
| 2025/4/1 |
3,504 |
3,547 |
3,437 |
3,450 |
-0.46% |
819,300 |
| 2025/3/31 |
3,542 |
3,571 |
3,455 |
3,466 |
-3.21% |
1,066,000 |
| 2025/3/28 |
3,590 |
3,595 |
3,514 |
3,581 |
-0.31% |
967,500 |
| 2025/3/27 |
3,594 |
3,614 |
3,541 |
3,592 |
-0.83% |
1,532,400 |
| 2025/3/26 |
3,665 |
3,665 |
3,597 |
3,622 |
+0.25% |
1,380,400 |
| 2025/3/25 |
3,599 |
3,623 |
3,570 |
3,613 |
+0.89% |
1,033,300 |
| 2025/3/24 |
3,580 |
3,618 |
3,525 |
3,581 |
+0.36% |
1,624,500 |
| 2025/3/21 |
3,564 |
3,616 |
3,493 |
3,568 |
+0.11% |
2,594,500 |
| 2025/3/19 |
3,454 |
3,599 |
3,451 |
3,564 |
+3.21% |
1,593,700 |
| 2025/3/18 |
3,495 |
3,499 |
3,431 |
3,453 |
-0.09% |
962,700 |
| 2025/3/17 |
3,378 |
3,490 |
3,366 |
3,456 |
+2.52% |
1,291,800 |
| 2025/3/14 |
3,346 |
3,391 |
3,327 |
3,371 |
+0.48% |
927,100 |
| 2025/3/13 |
3,430 |
3,437 |
3,355 |
3,355 |
-1.70% |
1,018,200 |
| 2025/3/12 |
3,425 |
3,465 |
3,410 |
3,413 |
+0.23% |
870,400 |
| 2025/3/11 |
3,349 |
3,411 |
3,304 |
3,405 |
-0.90% |
1,362,000 |
| 2025/3/10 |
3,519 |
3,527 |
3,425 |
3,436 |
-0.55% |
1,130,200 |
| 2025/3/7 |
3,600 |
3,606 |
3,455 |
3,455 |
-4.74% |
1,429,700 |
| 2025/3/6 |
3,667 |
3,685 |
3,602 |
3,627 |
+0.61% |
754,300 |
| 2025/3/5 |
3,660 |
3,682 |
3,578 |
3,605 |
-0.91% |
986,400 |
| 2025/3/4 |
3,697 |
3,716 |
3,596 |
3,638 |
-1.54% |
943,800 |
| 2025/3/3 |
3,650 |
3,695 |
3,631 |
3,695 |
+1.85% |
1,093,000 |
| 2025/2/28 |
3,706 |
3,729 |
3,614 |
3,628 |
-3.46% |
1,653,900 |
| 2025/2/27 |
3,860 |
3,869 |
3,715 |
3,758 |
-1.67% |
1,507,000 |
| 2025/2/26 |
3,793 |
3,853 |
3,760 |
3,822 |
+1.27% |
1,536,600 |
| 2025/2/25 |
3,776 |
3,819 |
3,740 |
3,774 |
-1.41% |
1,215,200 |
| 2025/2/21 |
3,840 |
3,893 |
3,787 |
3,828 |
+0.10% |
2,035,200 |
| 2025/2/20 |
3,916 |
3,945 |
3,767 |
3,824 |
-3.51% |
2,744,900 |
| 2025/2/19 |
4,107 |
4,110 |
3,885 |
3,963 |
-3.69% |
3,612,500 |
| 2025/2/18 |
4,118 |
4,130 |
4,012 |
4,115 |
+2.11% |
2,335,100 |
| 2025/2/17 |
4,082 |
4,184 |
4,001 |
4,030 |
-1.03% |
3,494,700 |
| 2025/2/14 |
4,370 |
4,415 |
4,051 |
4,072 |
-6.26% |
4,450,300 |
| 2025/2/13 |
4,300 |
4,482 |
4,251 |
4,344 |
-13.60% |
5,430,300 |
| 2025/2/12 |
4,931 |
5,064 |
4,842 |
5,028 |
+1.25% |
1,035,800 |
| 2025/2/10 |
4,999 |
5,025 |
4,940 |
4,966 |
-1.72% |
721,000 |
| 2025/2/7 |
5,098 |
5,119 |
4,992 |
5,053 |
-0.69% |
666,100 |
| 2025/2/6 |
4,900 |
5,100 |
4,881 |
5,088 |
+4.69% |
1,045,400 |
| 2025/2/5 |
4,691 |
4,908 |
4,691 |
4,860 |
+3.62% |
842,500 |
| 2025/2/4 |
4,757 |
4,794 |
4,685 |
4,690 |
-0.72% |
462,200 |
| 2025/2/3 |
4,762 |
4,820 |
4,712 |
4,724 |
-1.67% |
806,000 |
| 2025/1/31 |
4,745 |
4,875 |
4,709 |
4,804 |
+1.33% |
1,094,000 |
| 2025/1/30 |
4,520 |
4,820 |
4,483 |
4,741 |
+4.77% |
1,678,800 |
| 2025/1/29 |
4,451 |
4,540 |
4,421 |
4,525 |
+2.58% |
638,400 |
| 2025/1/28 |
4,279 |
4,498 |
4,260 |
4,411 |
+2.89% |
838,500 |
| 2025/1/27 |
4,237 |
4,318 |
4,217 |
4,287 |
+1.88% |
528,900 |
| 2025/1/24 |
4,226 |
4,263 |
4,195 |
4,208 |
+0.31% |
397,500 |
| 2025/1/23 |
4,159 |
4,218 |
4,143 |
4,195 |
+0.58% |
451,500 |
| 2025/1/22 |
4,183 |
4,211 |
4,129 |
4,171 |
-0.07% |
512,000 |
| 2025/1/21 |
4,200 |
4,205 |
4,132 |
4,174 |
+0.12% |
340,600 |
| 2025/1/20 |
4,200 |
4,225 |
4,168 |
4,169 |
-0.31% |
502,400 |
| 2025/1/17 |
4,275 |
4,286 |
4,137 |
4,182 |
-2.63% |
730,000 |
| 2025/1/16 |
4,400 |
4,409 |
4,295 |
4,295 |
-1.38% |
504,700 |
|
