日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
4,263 |
4,325 |
4,245 |
4,317 |
+1.03% |
257,500 |
2025/7/11 |
4,284 |
4,327 |
4,255 |
4,273 |
-0.58% |
267,000 |
2025/7/10 |
4,279 |
4,298 |
4,262 |
4,298 |
+1.13% |
374,200 |
2025/7/9 |
4,242 |
4,286 |
4,235 |
4,250 |
-0.33% |
304,200 |
2025/7/8 |
4,290 |
4,338 |
4,252 |
4,264 |
-0.63% |
364,700 |
2025/7/7 |
4,250 |
4,303 |
4,245 |
4,291 |
+1.44% |
265,600 |
2025/7/4 |
4,215 |
4,238 |
4,195 |
4,230 |
+0.86% |
196,400 |
2025/7/3 |
4,119 |
4,197 |
4,105 |
4,194 |
+1.06% |
306,700 |
2025/7/2 |
4,120 |
4,172 |
4,105 |
4,150 |
-0.34% |
515,400 |
2025/7/1 |
4,193 |
4,210 |
4,164 |
4,164 |
-1.02% |
389,300 |
2025/6/30 |
4,155 |
4,250 |
4,144 |
4,207 |
+0.69% |
430,000 |
2025/6/27 |
4,140 |
4,190 |
4,140 |
4,178 |
+0.02% |
410,500 |
2025/6/26 |
4,156 |
4,177 |
4,147 |
4,177 |
+0.14% |
454,400 |
2025/6/25 |
4,162 |
4,197 |
4,150 |
4,171 |
-0.88% |
428,500 |
2025/6/24 |
4,225 |
4,239 |
4,170 |
4,208 |
+0.62% |
546,300 |
2025/6/23 |
4,147 |
4,207 |
4,117 |
4,182 |
+0.50% |
427,400 |
2025/6/20 |
4,169 |
4,186 |
4,133 |
4,161 |
-0.50% |
544,100 |
2025/6/19 |
4,255 |
4,267 |
4,182 |
4,182 |
-1.27% |
449,400 |
2025/6/18 |
4,200 |
4,236 |
4,195 |
4,236 |
+1.66% |
403,700 |
2025/6/17 |
4,141 |
4,193 |
4,122 |
4,167 |
+0.63% |
408,700 |
2025/6/16 |
4,148 |
4,156 |
4,090 |
4,141 |
+0.75% |
539,900 |
2025/6/13 |
4,070 |
4,137 |
4,062 |
4,110 |
-0.72% |
1,001,800 |
2025/6/12 |
4,154 |
4,179 |
4,100 |
4,140 |
+0.75% |
791,700 |
2025/6/11 |
4,019 |
4,150 |
4,017 |
4,109 |
+3.37% |
903,700 |
2025/6/10 |
4,025 |
4,037 |
3,935 |
3,975 |
-1.39% |
615,300 |
2025/6/9 |
4,007 |
4,042 |
3,989 |
4,031 |
+1.41% |
642,700 |
2025/6/6 |
3,925 |
3,987 |
3,924 |
3,975 |
+0.25% |
684,900 |
2025/6/5 |
3,980 |
4,018 |
3,933 |
3,965 |
-0.80% |
550,200 |
2025/6/4 |
3,996 |
4,023 |
3,970 |
3,997 |
+0.60% |
564,200 |
2025/6/3 |
4,002 |
4,015 |
3,973 |
3,973 |
-0.18% |
308,900 |
2025/6/2 |
3,944 |
3,999 |
3,919 |
3,980 |
+0.91% |
499,000 |
2025/5/30 |
3,882 |
3,950 |
3,863 |
3,944 |
+1.13% |
786,700 |
2025/5/29 |
3,946 |
3,958 |
3,889 |
3,900 |
-1.22% |
603,000 |
2025/5/28 |
3,955 |
3,967 |
3,927 |
3,948 |
-0.18% |
605,600 |
2025/5/27 |
3,967 |
3,980 |
3,929 |
3,955 |
-0.93% |
528,700 |
2025/5/26 |
3,968 |
4,006 |
3,930 |
3,992 |
+0.28% |
588,800 |
2025/5/23 |
3,965 |
3,989 |
3,943 |
3,981 |
-0.45% |
649,100 |
2025/5/22 |
3,989 |
4,018 |
3,969 |
3,999 |
-0.55% |
432,500 |
2025/5/21 |
4,110 |
4,115 |
4,021 |
4,021 |
-0.47% |
748,000 |
2025/5/20 |
4,126 |
4,130 |
3,997 |
4,040 |
-2.11% |
1,154,600 |
2025/5/19 |
4,019 |
4,127 |
3,939 |
4,127 |
+0.93% |
2,948,900 |
2025/5/16 |
4,089 |
4,089 |
4,089 |
4,089 |
+20.66% |
124,600 |
2025/5/15 |
3,409 |
3,419 |
3,370 |
3,389 |
-0.99% |
338,500 |
2025/5/14 |
3,399 |
3,432 |
3,388 |
3,423 |
+1.27% |
335,800 |
2025/5/13 |
3,392 |
3,398 |
3,358 |
3,380 |
+1.17% |
263,200 |
2025/5/12 |
3,371 |
3,410 |
3,300 |
3,341 |
-0.68% |
266,200 |
2025/5/9 |
3,281 |
3,381 |
3,274 |
3,364 |
+2.94% |
479,200 |
2025/5/8 |
3,229 |
3,274 |
3,216 |
3,268 |
+2.25% |
457,600 |
2025/5/7 |
3,137 |
3,229 |
3,137 |
3,196 |
+1.72% |
501,000 |
2025/5/2 |
3,102 |
3,175 |
3,102 |
3,142 |
+1.72% |
361,600 |
2025/5/1 |
3,150 |
3,150 |
3,012 |
3,089 |
-3.98% |
882,500 |
2025/4/30 |
3,207 |
3,233 |
3,176 |
3,217 |
+1.39% |
547,200 |
2025/4/28 |
3,174 |
3,198 |
3,161 |
3,173 |
+0.54% |
323,700 |
2025/4/25 |
3,163 |
3,183 |
3,144 |
3,156 |
+0.73% |
354,800 |
2025/4/24 |
3,197 |
3,203 |
3,133 |
3,133 |
-1.23% |
331,300 |
2025/4/23 |
3,171 |
3,208 |
3,163 |
3,172 |
+0.06% |
296,700 |
2025/4/22 |
3,188 |
3,197 |
3,152 |
3,170 |
-0.56% |
409,600 |
2025/4/21 |
3,159 |
3,204 |
3,154 |
3,188 |
+0.00% |
352,700 |
2025/4/18 |
3,140 |
3,195 |
3,131 |
3,188 |
+2.25% |
370,700 |
2025/4/17 |
3,090 |
3,131 |
3,076 |
3,118 |
+1.53% |
234,300 |
2025/4/16 |
3,088 |
3,112 |
3,042 |
3,071 |
+0.13% |
307,000 |
2025/4/15 |
3,065 |
3,095 |
3,046 |
3,067 |
+0.82% |
330,500 |
2025/4/14 |
3,042 |
3,072 |
3,029 |
3,042 |
+1.20% |
387,000 |
2025/4/11 |
2,908 |
3,014 |
2,902.5 |
3,006 |
-1.80% |
850,000 |
2025/4/10 |
2,987 |
3,073 |
2,987 |
3,061 |
+2.49% |
448,300 |
2025/4/9 |
2,970 |
3,014 |
2,933 |
2,986.5 |
-0.32% |
411,000 |
2025/4/8 |
2,924 |
3,017 |
2,900 |
2,996 |
+5.03% |
499,800 |
2025/4/7 |
2,935 |
2,935 |
2,833 |
2,852.5 |
-7.24% |
692,000 |
2025/4/4 |
3,081 |
3,131 |
3,034 |
3,075 |
-3.30% |
469,500 |
2025/4/3 |
3,073 |
3,194 |
3,073 |
3,180 |
-1.43% |
437,600 |
2025/4/2 |
3,270 |
3,296 |
3,207 |
3,226 |
-2.36% |
508,500 |
2025/4/1 |
3,350 |
3,358 |
3,303 |
3,304 |
+0.12% |
389,500 |
2025/3/31 |
3,270 |
3,304 |
3,206 |
3,300 |
-0.03% |
558,400 |
2025/3/28 |
3,300 |
3,316 |
3,268 |
3,301 |
-0.27% |
397,000 |
2025/3/27 |
3,247 |
3,311 |
3,241 |
3,310 |
+1.04% |
486,200 |
2025/3/26 |
3,286 |
3,293 |
3,251 |
3,276 |
+0.68% |
352,200 |
2025/3/25 |
3,250 |
3,268 |
3,215 |
3,254 |
+0.25% |
267,000 |
2025/3/24 |
3,212 |
3,254 |
3,209 |
3,246 |
-0.12% |
222,000 |
2025/3/21 |
3,222 |
3,265 |
3,222 |
3,250 |
+1.18% |
453,500 |
2025/3/19 |
3,177 |
3,236 |
3,175 |
3,212 |
+0.88% |
262,600 |
2025/3/18 |
3,194 |
3,213 |
3,182 |
3,184 |
+0.25% |
268,800 |
2025/3/17 |
3,166 |
3,188 |
3,142 |
3,176 |
+1.34% |
279,100 |
2025/3/14 |
3,124 |
3,160 |
3,108 |
3,134 |
-0.48% |
298,600 |
2025/3/13 |
3,122 |
3,162 |
3,100 |
3,149 |
+1.61% |
337,400 |
2025/3/12 |
3,070 |
3,134 |
3,061 |
3,099 |
+0.62% |
363,300 |
2025/3/11 |
3,080 |
3,112 |
3,053 |
3,080 |
-1.28% |
291,800 |
2025/3/10 |
3,162 |
3,170 |
3,106 |
3,120 |
-1.42% |
397,800 |
2025/3/7 |
3,117 |
3,183 |
3,117 |
3,165 |
-0.06% |
663,400 |
2025/3/6 |
3,114 |
3,193 |
3,111 |
3,167 |
+2.46% |
529,600 |
2025/3/5 |
3,130 |
3,147 |
3,063 |
3,091 |
+0.36% |
670,300 |
2025/3/4 |
3,082 |
3,142 |
3,074 |
3,080 |
+0.72% |
534,900 |
2025/3/3 |
2,985 |
3,073 |
2,932.5 |
3,058 |
+3.19% |
566,700 |
2025/2/28 |
2,980.5 |
2,998.5 |
2,936 |
2,963.5 |
-0.59% |
400,400 |
2025/2/27 |
2,949 |
2,981 |
2,918 |
2,981 |
+0.74% |
367,500 |
2025/2/26 |
2,965.5 |
2,996.5 |
2,922.5 |
2,959 |
-0.08% |
358,400 |
2025/2/25 |
2,960 |
2,982 |
2,941 |
2,961.5 |
-1.68% |
400,100 |
2025/2/21 |
3,006 |
3,035 |
2,999.5 |
3,012 |
-1.57% |
442,900 |
2025/2/20 |
3,079 |
3,089 |
3,028 |
3,060 |
-1.29% |
314,100 |
2025/2/19 |
3,087 |
3,119 |
3,082 |
3,100 |
-0.39% |
241,700 |
2025/2/18 |
3,101 |
3,130 |
3,095 |
3,112 |
-0.83% |
239,300 |
2025/2/17 |
3,200 |
3,212 |
3,138 |
3,138 |
-0.79% |
219,500 |
2025/2/14 |
3,187 |
3,208 |
3,116 |
3,163 |
-0.72% |
187,000 |
2025/2/13 |
3,208 |
3,232 |
3,170 |
3,186 |
-0.62% |
243,300 |
2025/2/12 |
3,210 |
3,212 |
3,181 |
3,206 |
+0.53% |
384,800 |
2025/2/10 |
3,303 |
3,343 |
3,124 |
3,189 |
+7.70% |
758,600 |
2025/2/7 |
2,985 |
3,002 |
2,957.5 |
2,961 |
-0.77% |
273,700 |
2025/2/6 |
2,967 |
2,999 |
2,958 |
2,984 |
+0.79% |
337,200 |
2025/2/5 |
2,985 |
2,996.5 |
2,946.5 |
2,960.5 |
+0.05% |
241,900 |
2025/2/4 |
3,026 |
3,071 |
2,953.5 |
2,959 |
-0.57% |
384,400 |
2025/2/3 |
3,043 |
3,070 |
2,961.5 |
2,976 |
-4.22% |
657,200 |
2025/1/31 |
3,197 |
3,197 |
3,077 |
3,107 |
-1.40% |
330,000 |
2025/1/30 |
3,152 |
3,200 |
3,137 |
3,151 |
-0.32% |
1,075,000 |
2025/1/29 |
3,172 |
3,194 |
3,152 |
3,161 |
+1.05% |
479,100 |
2025/1/28 |
3,083 |
3,146 |
3,067 |
3,128 |
+1.82% |
407,400 |
2025/1/27 |
3,107 |
3,118 |
3,067 |
3,072 |
-0.45% |
316,800 |
2025/1/24 |
3,038 |
3,150 |
2,943 |
3,086 |
+5.04% |
646,200 |
2025/1/23 |
2,914 |
2,943 |
2,896.5 |
2,938 |
+0.77% |
236,800 |
2025/1/22 |
2,932.5 |
2,945.5 |
2,911.5 |
2,915.5 |
-0.09% |
271,300 |
2025/1/21 |
2,930 |
2,931 |
2,894 |
2,918 |
+0.57% |
186,300 |
2025/1/20 |
2,893.5 |
2,916 |
2,882.5 |
2,901.5 |
+1.19% |
290,800 |
2025/1/17 |
2,844.5 |
2,882 |
2,829 |
2,867.5 |
+0.95% |
519,900 |
2025/1/16 |
2,845 |
2,877.5 |
2,808 |
2,840.5 |
+0.14% |
543,500 |
2025/1/15 |
2,835.5 |
2,878 |
2,821 |
2,836.5 |
+0.35% |
369,200 |
|