日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
3,258 |
3,260 |
3,246 |
3,251 |
-0.25% |
343,700 |
2025/7/11 |
3,260 |
3,262 |
3,254 |
3,259 |
+0.09% |
405,100 |
2025/7/10 |
3,269 |
3,269 |
3,255 |
3,256 |
-0.37% |
571,700 |
2025/7/9 |
3,274 |
3,274 |
3,268 |
3,268 |
-0.12% |
314,900 |
2025/7/8 |
3,270 |
3,273 |
3,268 |
3,272 |
+0.09% |
195,100 |
2025/7/7 |
3,274 |
3,277 |
3,267 |
3,269 |
+0.00% |
408,000 |
2025/7/4 |
3,273 |
3,279 |
3,268 |
3,269 |
+0.06% |
170,900 |
2025/7/3 |
3,267 |
3,272 |
3,266 |
3,267 |
+0.06% |
365,100 |
2025/7/2 |
3,266 |
3,269 |
3,265 |
3,265 |
-0.06% |
315,000 |
2025/7/1 |
3,268 |
3,274 |
3,266 |
3,267 |
+0.03% |
191,900 |
2025/6/30 |
3,266 |
3,269 |
3,264 |
3,266 |
+0.00% |
349,800 |
2025/6/27 |
3,266 |
3,266 |
3,260 |
3,266 |
+0.03% |
612,300 |
2025/6/26 |
3,266 |
3,267 |
3,255 |
3,265 |
+0.03% |
1,032,100 |
2025/6/25 |
3,267 |
3,267 |
3,261 |
3,264 |
-0.06% |
284,200 |
2025/6/24 |
3,267 |
3,272 |
3,265 |
3,266 |
+0.03% |
277,600 |
2025/6/23 |
3,262 |
3,267 |
3,261 |
3,265 |
+0.28% |
277,000 |
2025/6/20 |
3,265 |
3,266 |
3,256 |
3,256 |
-0.25% |
335,600 |
2025/6/19 |
3,266 |
3,267 |
3,262 |
3,264 |
-0.03% |
316,300 |
2025/6/18 |
3,266 |
3,270 |
3,265 |
3,265 |
+0.03% |
300,700 |
2025/6/17 |
3,267 |
3,269 |
3,263 |
3,264 |
-0.03% |
329,000 |
2025/6/16 |
3,268 |
3,269 |
3,264 |
3,265 |
+0.09% |
195,400 |
2025/6/13 |
3,266 |
3,269 |
3,262 |
3,262 |
-0.06% |
250,100 |
2025/6/12 |
3,268 |
3,277 |
3,264 |
3,264 |
-0.03% |
185,500 |
2025/6/11 |
3,268 |
3,269 |
3,263 |
3,265 |
+0.12% |
332,000 |
2025/6/10 |
3,263 |
3,273 |
3,261 |
3,261 |
-0.18% |
306,000 |
2025/6/9 |
3,262 |
3,267 |
3,260 |
3,267 |
+0.18% |
312,500 |
2025/6/6 |
3,260 |
3,264 |
3,259 |
3,261 |
+0.25% |
236,200 |
2025/6/5 |
3,257 |
3,260 |
3,253 |
3,253 |
-0.12% |
196,600 |
2025/6/4 |
3,254 |
3,260 |
3,252 |
3,257 |
+0.09% |
675,900 |
2025/6/3 |
3,255 |
3,256 |
3,252 |
3,254 |
-0.03% |
360,100 |
2025/6/2 |
3,255 |
3,256 |
3,250 |
3,255 |
-0.09% |
449,900 |
2025/5/30 |
3,254 |
3,258 |
3,252 |
3,258 |
-0.18% |
654,500 |
2025/5/29 |
3,249 |
3,264 |
3,246 |
3,264 |
+0.46% |
1,598,200 |
2025/5/28 |
3,247 |
3,249 |
3,243 |
3,249 |
+0.25% |
401,100 |
2025/5/27 |
3,244 |
3,247 |
3,237 |
3,241 |
-0.09% |
579,900 |
2025/5/26 |
3,243 |
3,249 |
3,243 |
3,244 |
+0.03% |
207,100 |
2025/5/23 |
3,249 |
3,250 |
3,239 |
3,243 |
-0.22% |
496,400 |
2025/5/22 |
3,251 |
3,254 |
3,247 |
3,250 |
-0.12% |
514,900 |
2025/5/21 |
3,254 |
3,257 |
3,252 |
3,254 |
-0.03% |
285,000 |
2025/5/20 |
3,253 |
3,260 |
3,250 |
3,255 |
+0.00% |
330,000 |
2025/5/19 |
3,251 |
3,255 |
3,248 |
3,255 |
+0.15% |
309,200 |
2025/5/16 |
3,245 |
3,250 |
3,238 |
3,250 |
-0.15% |
388,900 |
2025/5/15 |
3,234 |
3,255 |
3,231 |
3,255 |
+0.65% |
576,000 |
2025/5/14 |
3,232 |
3,234 |
3,227 |
3,234 |
+0.12% |
683,700 |
2025/5/13 |
3,226 |
3,233 |
3,226 |
3,230 |
+0.22% |
881,000 |
2025/5/12 |
3,225 |
3,228 |
3,223 |
3,223 |
-0.03% |
432,300 |
2025/5/9 |
3,236 |
3,236 |
3,224 |
3,224 |
-0.12% |
814,900 |
2025/5/8 |
3,227 |
3,244 |
3,225 |
3,228 |
+0.00% |
1,019,500 |
2025/5/7 |
3,227 |
3,240 |
3,215 |
3,228 |
+0.12% |
1,239,500 |
2025/5/2 |
3,232 |
3,240 |
3,222 |
3,224 |
-0.06% |
2,564,200 |
2025/5/1 |
3,228 |
3,233 |
3,219 |
3,226 |
-0.59% |
1,942,000 |
2025/4/30 |
3,230 |
3,255 |
3,226 |
3,245 |
+0.65% |
1,382,200 |
2025/4/28 |
3,225 |
3,237 |
3,220 |
3,224 |
+0.28% |
1,101,800 |
2025/4/25 |
3,210 |
3,221 |
3,204 |
3,215 |
+0.34% |
867,200 |
2025/4/24 |
3,215 |
3,219 |
3,203 |
3,204 |
-0.19% |
1,133,600 |
2025/4/23 |
3,212 |
3,219 |
3,205 |
3,210 |
+0.22% |
745,100 |
2025/4/22 |
3,213 |
3,216 |
3,201 |
3,203 |
-0.28% |
635,600 |
2025/4/21 |
3,228 |
3,229 |
3,208 |
3,212 |
-0.34% |
675,300 |
2025/4/18 |
3,212 |
3,230 |
3,201 |
3,223 |
+0.62% |
1,398,400 |
2025/4/17 |
3,192 |
3,213 |
3,185 |
3,203 |
+0.53% |
916,500 |
2025/4/16 |
3,193 |
3,193 |
3,173 |
3,186 |
+0.16% |
936,800 |
2025/4/15 |
3,180 |
3,195 |
3,179 |
3,181 |
+0.28% |
788,400 |
2025/4/14 |
3,169 |
3,180 |
3,164 |
3,172 |
+0.38% |
1,277,800 |
2025/4/11 |
3,150 |
3,184 |
3,150 |
3,160 |
-0.57% |
2,600,400 |
2025/4/10 |
3,195 |
3,197 |
3,170 |
3,178 |
+0.51% |
1,622,000 |
2025/4/9 |
3,180 |
3,184 |
3,161 |
3,162 |
-0.57% |
1,720,800 |
2025/4/8 |
3,195 |
3,195 |
3,168 |
3,180 |
+0.95% |
2,035,300 |
2025/4/7 |
3,200 |
3,207 |
3,145 |
3,150 |
-2.17% |
2,941,100 |
2025/4/4 |
3,238 |
3,241 |
3,218 |
3,220 |
-0.65% |
1,706,400 |
2025/4/3 |
3,245 |
3,250 |
3,236 |
3,241 |
-0.22% |
2,249,200 |
2025/4/2 |
3,245 |
3,255 |
3,245 |
3,248 |
+0.15% |
1,624,300 |
2025/4/1 |
3,240 |
3,260 |
3,240 |
3,243 |
-0.40% |
2,793,400 |
2025/3/31 |
3,268 |
3,270 |
3,221 |
3,256 |
+4.03% |
3,086,100 |
2025/3/28 |
3,122 |
3,164 |
3,081 |
3,130 |
-1.88% |
458,400 |
2025/3/27 |
2,944.5 |
3,224 |
2,942.5 |
3,190 |
+7.41% |
1,398,600 |
2025/3/26 |
2,970 |
2,987 |
2,946.5 |
2,970 |
-0.20% |
329,000 |
2025/3/25 |
2,920 |
3,025 |
2,908 |
2,976 |
+3.59% |
393,700 |
2025/3/24 |
2,879 |
2,912 |
2,849 |
2,873 |
+0.00% |
272,100 |
2025/3/21 |
2,893.5 |
2,915.5 |
2,871 |
2,873 |
-0.97% |
247,800 |
2025/3/19 |
2,884 |
2,913 |
2,863.5 |
2,901 |
+0.57% |
193,700 |
2025/3/18 |
2,904 |
2,904 |
2,861.5 |
2,884.5 |
-0.10% |
244,000 |
2025/3/17 |
2,891 |
2,913 |
2,882.5 |
2,887.5 |
+1.32% |
123,000 |
2025/3/14 |
2,833.5 |
2,879.5 |
2,833.5 |
2,850 |
+0.58% |
271,300 |
2025/3/13 |
2,870 |
2,904 |
2,832 |
2,833.5 |
-1.73% |
256,600 |
2025/3/12 |
2,872.5 |
2,896.5 |
2,850.5 |
2,883.5 |
+0.26% |
225,600 |
2025/3/11 |
2,837 |
2,902.5 |
2,809 |
2,876 |
+1.23% |
475,000 |
2025/3/10 |
2,871.5 |
2,896 |
2,831 |
2,841 |
-0.59% |
250,500 |
2025/3/7 |
2,842.5 |
2,889.5 |
2,832 |
2,858 |
-1.19% |
292,200 |
2025/3/6 |
2,851.5 |
2,926.5 |
2,851.5 |
2,892.5 |
+1.47% |
259,600 |
2025/3/5 |
2,838.5 |
2,896 |
2,838.5 |
2,850.5 |
+0.92% |
229,900 |
2025/3/4 |
2,857.5 |
2,868.5 |
2,796 |
2,824.5 |
-0.95% |
212,700 |
2025/3/3 |
2,842 |
2,885 |
2,822 |
2,851.5 |
+1.40% |
299,800 |
2025/2/28 |
2,820 |
2,842.5 |
2,805 |
2,812 |
-0.55% |
306,700 |
2025/2/27 |
2,839 |
2,854 |
2,817 |
2,827.5 |
+0.11% |
173,900 |
2025/2/26 |
2,850 |
2,860 |
2,810.5 |
2,824.5 |
-0.95% |
265,300 |
2025/2/25 |
2,798 |
2,866 |
2,795 |
2,851.5 |
+0.12% |
226,900 |
2025/2/21 |
2,851.5 |
2,884.5 |
2,831 |
2,848 |
+0.62% |
359,300 |
2025/2/20 |
2,830 |
2,853.5 |
2,815.5 |
2,830.5 |
-0.82% |
144,800 |
2025/2/19 |
2,814.5 |
2,865 |
2,798.5 |
2,854 |
+1.64% |
221,000 |
2025/2/18 |
2,792.5 |
2,823 |
2,792 |
2,808 |
+0.14% |
162,800 |
2025/2/17 |
2,826 |
2,832.5 |
2,798.5 |
2,804 |
-0.80% |
178,100 |
2025/2/14 |
2,836 |
2,839 |
2,806 |
2,826.5 |
+0.27% |
134,600 |
2025/2/13 |
2,850 |
2,850 |
2,813.5 |
2,819 |
-0.04% |
179,700 |
2025/2/12 |
2,850 |
2,857 |
2,806.5 |
2,820 |
-0.02% |
164,300 |
2025/2/10 |
2,819.5 |
2,830 |
2,793 |
2,820.5 |
+0.37% |
180,400 |
2025/2/7 |
2,800 |
2,841 |
2,785 |
2,810 |
-0.53% |
226,800 |
2025/2/6 |
2,785 |
2,828 |
2,751 |
2,825 |
+2.00% |
207,900 |
2025/2/5 |
2,814 |
2,847.5 |
2,759.5 |
2,769.5 |
+0.09% |
265,000 |
2025/2/4 |
2,826 |
2,831 |
2,756.5 |
2,767 |
-0.70% |
315,600 |
2025/2/3 |
2,855 |
2,884 |
2,777 |
2,786.5 |
-4.56% |
573,500 |
2025/1/31 |
2,897 |
2,975.5 |
2,855 |
2,919.5 |
-2.50% |
625,400 |
2025/1/30 |
2,998.5 |
3,001 |
2,946 |
2,994.5 |
+0.49% |
468,400 |
2025/1/29 |
2,969.5 |
2,993.5 |
2,958.5 |
2,980 |
+0.64% |
237,600 |
2025/1/28 |
2,917.5 |
2,962.5 |
2,913 |
2,961 |
+0.54% |
324,000 |
2025/1/27 |
3,000 |
3,060 |
2,938.5 |
2,945 |
+2.31% |
617,300 |
2025/1/24 |
2,923.5 |
2,928.5 |
2,875.5 |
2,878.5 |
-2.04% |
255,500 |
2025/1/23 |
2,910.5 |
2,966.5 |
2,908 |
2,938.5 |
+2.32% |
330,600 |
2025/1/22 |
2,857 |
2,906 |
2,850 |
2,872 |
+1.16% |
347,100 |
2025/1/21 |
2,857.5 |
2,877 |
2,828 |
2,839 |
+0.14% |
291,400 |
2025/1/20 |
2,850 |
2,879.5 |
2,811 |
2,835 |
+0.84% |
269,600 |
2025/1/17 |
2,737.5 |
2,814.5 |
2,737.5 |
2,811.5 |
+1.68% |
285,700 |
2025/1/16 |
2,780 |
2,812 |
2,765 |
2,765 |
-0.54% |
289,400 |
2025/1/15 |
2,720.5 |
2,780 |
2,714.5 |
2,780 |
+2.07% |
319,800 |
|