| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,241 |
3,272 |
3,232 |
3,272 |
+1.08% |
206,400 |
| 2025/7/11 |
3,236 |
3,256 |
3,223 |
3,237 |
+0.37% |
214,100 |
| 2025/7/10 |
3,223 |
3,233 |
3,203 |
3,225 |
+0.22% |
319,000 |
| 2025/7/9 |
3,228 |
3,272 |
3,207 |
3,218 |
-0.31% |
338,500 |
| 2025/7/8 |
3,273 |
3,273 |
3,212 |
3,228 |
-0.55% |
372,800 |
| 2025/7/7 |
3,249 |
3,262 |
3,224 |
3,246 |
+0.34% |
229,600 |
| 2025/7/4 |
3,265 |
3,280 |
3,220 |
3,235 |
+0.00% |
241,500 |
| 2025/7/3 |
3,231 |
3,259 |
3,212 |
3,235 |
-0.34% |
333,300 |
| 2025/7/2 |
3,230 |
3,272 |
3,227 |
3,246 |
+0.22% |
210,500 |
| 2025/7/1 |
3,223 |
3,257 |
3,217 |
3,239 |
+0.93% |
250,800 |
| 2025/6/30 |
3,269 |
3,278 |
3,185 |
3,209 |
-0.90% |
582,700 |
| 2025/6/27 |
3,256 |
3,282 |
3,226 |
3,238 |
-0.28% |
405,600 |
| 2025/6/26 |
3,217 |
3,254 |
3,202 |
3,247 |
+0.93% |
289,400 |
| 2025/6/25 |
3,177 |
3,240 |
3,171 |
3,217 |
+0.31% |
247,000 |
| 2025/6/24 |
3,248 |
3,254 |
3,172 |
3,207 |
-0.71% |
322,300 |
| 2025/6/23 |
3,210 |
3,247 |
3,182 |
3,230 |
+0.03% |
238,000 |
| 2025/6/20 |
3,205 |
3,240 |
3,196 |
3,229 |
+0.31% |
837,700 |
| 2025/6/19 |
3,218 |
3,241 |
3,208 |
3,219 |
+0.53% |
298,700 |
| 2025/6/18 |
3,168 |
3,243 |
3,168 |
3,202 |
+1.07% |
229,900 |
| 2025/6/17 |
3,204 |
3,245 |
3,157 |
3,168 |
-2.07% |
258,600 |
| 2025/6/16 |
3,276 |
3,293 |
3,222 |
3,235 |
+0.22% |
219,700 |
| 2025/6/13 |
3,213 |
3,236 |
3,180 |
3,228 |
+0.75% |
189,700 |
| 2025/6/12 |
3,224 |
3,249 |
3,186 |
3,204 |
-0.93% |
274,500 |
| 2025/6/11 |
3,220 |
3,234 |
3,180 |
3,234 |
+0.62% |
197,100 |
| 2025/6/10 |
3,200 |
3,255 |
3,192 |
3,214 |
-0.50% |
335,000 |
| 2025/6/9 |
3,279 |
3,289 |
3,226 |
3,230 |
-1.37% |
194,000 |
| 2025/6/6 |
3,254 |
3,278 |
3,224 |
3,275 |
+0.77% |
224,700 |
| 2025/6/5 |
3,264 |
3,267 |
3,233 |
3,250 |
-0.67% |
233,900 |
| 2025/6/4 |
3,230 |
3,272 |
3,215 |
3,272 |
+0.96% |
195,300 |
| 2025/6/3 |
3,243 |
3,262 |
3,225 |
3,241 |
-0.03% |
258,300 |
| 2025/6/2 |
3,238 |
3,270 |
3,219 |
3,242 |
+0.93% |
366,800 |
| 2025/5/30 |
3,230 |
3,259 |
3,212 |
3,212 |
-1.11% |
852,000 |
| 2025/5/29 |
3,231 |
3,258 |
3,220 |
3,248 |
+1.91% |
427,500 |
| 2025/5/28 |
3,245 |
3,260 |
3,187 |
3,187 |
-1.12% |
500,400 |
| 2025/5/27 |
3,346 |
3,359 |
3,217 |
3,223 |
-3.93% |
597,300 |
| 2025/5/26 |
3,240 |
3,355 |
3,232 |
3,355 |
+4.42% |
655,400 |
| 2025/5/23 |
3,146 |
3,225 |
3,131 |
3,213 |
+2.42% |
403,600 |
| 2025/5/22 |
3,155 |
3,163 |
3,108 |
3,137 |
-0.76% |
488,400 |
| 2025/5/21 |
3,170 |
3,195 |
3,123 |
3,161 |
+0.57% |
464,900 |
| 2025/5/20 |
3,118 |
3,145 |
3,112 |
3,143 |
+1.16% |
390,300 |
| 2025/5/19 |
3,009 |
3,107 |
3,009 |
3,107 |
+3.02% |
448,800 |
| 2025/5/16 |
2,997 |
3,016 |
2,986.5 |
3,016 |
+1.12% |
276,600 |
| 2025/5/15 |
2,936.5 |
2,990 |
2,925 |
2,982.5 |
+2.33% |
458,000 |
| 2025/5/14 |
3,015 |
3,024 |
2,908.5 |
2,914.5 |
-3.37% |
629,900 |
| 2025/5/13 |
3,075 |
3,095 |
2,981 |
3,016 |
-1.15% |
553,600 |
| 2025/5/12 |
2,987 |
3,121 |
2,987 |
3,051 |
+1.75% |
812,300 |
| 2025/5/9 |
3,006 |
3,099 |
2,854.5 |
2,998.5 |
-0.25% |
712,600 |
| 2025/5/8 |
3,010 |
3,024 |
2,983.5 |
3,006 |
-0.36% |
243,900 |
| 2025/5/7 |
3,001 |
3,037 |
2,978 |
3,017 |
+0.53% |
433,200 |
| 2025/5/2 |
2,950 |
3,008 |
2,947.5 |
3,001 |
+1.16% |
328,300 |
| 2025/5/1 |
2,954 |
2,968 |
2,931 |
2,966.5 |
+0.56% |
290,500 |
| 2025/4/30 |
2,938 |
2,962 |
2,934 |
2,950 |
+1.55% |
375,300 |
| 2025/4/28 |
2,882 |
2,916 |
2,872.5 |
2,905 |
+1.47% |
320,800 |
| 2025/4/25 |
2,872 |
2,891 |
2,847.5 |
2,863 |
-0.31% |
294,600 |
| 2025/4/24 |
2,923.5 |
2,937.5 |
2,870.5 |
2,872 |
-2.11% |
314,700 |
| 2025/4/23 |
2,961.5 |
2,972.5 |
2,933.5 |
2,934 |
-0.54% |
238,000 |
| 2025/4/22 |
2,958.5 |
2,979.5 |
2,915.5 |
2,950 |
-0.14% |
295,700 |
| 2025/4/21 |
2,958.5 |
2,980.5 |
2,932 |
2,954 |
-0.05% |
302,700 |
| 2025/4/18 |
2,933 |
2,958.5 |
2,924.5 |
2,955.5 |
+1.62% |
261,200 |
| 2025/4/17 |
2,951 |
2,951 |
2,902.5 |
2,908.5 |
-0.73% |
243,400 |
| 2025/4/16 |
2,955.5 |
2,955.5 |
2,926 |
2,930 |
+0.29% |
317,700 |
| 2025/4/15 |
2,940.5 |
2,948 |
2,913 |
2,921.5 |
-0.26% |
266,300 |
| 2025/4/14 |
2,932 |
2,961 |
2,894 |
2,929 |
+0.29% |
375,900 |
| 2025/4/11 |
2,898.5 |
2,920.5 |
2,840.5 |
2,920.5 |
+0.36% |
495,800 |
| 2025/4/10 |
2,808.5 |
2,910 |
2,789 |
2,910 |
+5.49% |
733,300 |
| 2025/4/9 |
2,704 |
2,768 |
2,699.5 |
2,758.5 |
+2.07% |
593,100 |
| 2025/4/8 |
2,710.5 |
2,780 |
2,698 |
2,702.5 |
+1.58% |
653,500 |
| 2025/4/7 |
2,613 |
2,727 |
2,571.5 |
2,660.5 |
-1.46% |
912,100 |
| 2025/4/4 |
2,697.5 |
2,704.5 |
2,646 |
2,700 |
-1.24% |
844,200 |
| 2025/4/3 |
2,687 |
2,734 |
2,678 |
2,734 |
+0.81% |
924,600 |
| 2025/4/2 |
2,721 |
2,725 |
2,677.5 |
2,712 |
-0.29% |
626,100 |
| 2025/4/1 |
2,718.5 |
2,735.5 |
2,689.5 |
2,720 |
+1.04% |
575,700 |
| 2025/3/31 |
2,701 |
2,706 |
2,657 |
2,692 |
-0.72% |
559,200 |
| 2025/3/28 |
2,704.5 |
2,723 |
2,686.5 |
2,711.5 |
-0.91% |
394,300 |
| 2025/3/27 |
2,720 |
2,750 |
2,711 |
2,736.5 |
+0.61% |
580,300 |
| 2025/3/26 |
2,702 |
2,731.5 |
2,675.5 |
2,720 |
+1.51% |
529,700 |
| 2025/3/25 |
2,700 |
2,708 |
2,665 |
2,679.5 |
-0.56% |
628,200 |
| 2025/3/24 |
2,694 |
2,704 |
2,666.5 |
2,694.5 |
+0.77% |
520,300 |
| 2025/3/21 |
2,665 |
2,684.5 |
2,639 |
2,674 |
+0.22% |
1,080,700 |
| 2025/3/19 |
2,650 |
2,689.5 |
2,626 |
2,668 |
+2.62% |
1,282,900 |
| 2025/3/18 |
2,572 |
2,609 |
2,545 |
2,600 |
+2.20% |
750,800 |
| 2025/3/17 |
2,520 |
2,545.5 |
2,504.5 |
2,544 |
+1.11% |
553,100 |
| 2025/3/14 |
2,450.5 |
2,522.5 |
2,438 |
2,516 |
+2.67% |
722,100 |
| 2025/3/13 |
2,416 |
2,461 |
2,397.5 |
2,450.5 |
+2.15% |
636,100 |
| 2025/3/12 |
2,407 |
2,417.5 |
2,385 |
2,399 |
-0.04% |
573,600 |
| 2025/3/11 |
2,373 |
2,401 |
2,355.5 |
2,400 |
+0.84% |
475,600 |
| 2025/3/10 |
2,380.5 |
2,388.5 |
2,362.5 |
2,380 |
+0.08% |
304,400 |
| 2025/3/7 |
2,370 |
2,378.5 |
2,353.5 |
2,378 |
-0.02% |
324,900 |
| 2025/3/6 |
2,363.5 |
2,386 |
2,348.5 |
2,378.5 |
+0.85% |
375,500 |
| 2025/3/5 |
2,374 |
2,380 |
2,343.5 |
2,358.5 |
-0.11% |
343,400 |
| 2025/3/4 |
2,350 |
2,373.5 |
2,328 |
2,361 |
+1.22% |
560,200 |
| 2025/3/3 |
2,343 |
2,350 |
2,323 |
2,332.5 |
+0.09% |
310,800 |
| 2025/2/28 |
2,326 |
2,333 |
2,307 |
2,330.5 |
-0.11% |
538,900 |
| 2025/2/27 |
2,305 |
2,333 |
2,301.5 |
2,333 |
+2.57% |
316,500 |
| 2025/2/26 |
2,288.5 |
2,294 |
2,256.5 |
2,274.5 |
-0.94% |
324,600 |
| 2025/2/25 |
2,305 |
2,311 |
2,276.5 |
2,296 |
-0.15% |
365,500 |
| 2025/2/21 |
2,305 |
2,309.5 |
2,286.5 |
2,299.5 |
+0.07% |
332,600 |
| 2025/2/20 |
2,280 |
2,299.5 |
2,260.5 |
2,298 |
+0.66% |
392,600 |
| 2025/2/19 |
2,291.5 |
2,300.5 |
2,266 |
2,283 |
+1.06% |
280,600 |
| 2025/2/18 |
2,260 |
2,265.5 |
2,244.5 |
2,259 |
-0.11% |
233,100 |
| 2025/2/17 |
2,284.5 |
2,285.5 |
2,250.5 |
2,261.5 |
-0.51% |
210,400 |
| 2025/2/14 |
2,288.5 |
2,302.5 |
2,273 |
2,273 |
-0.50% |
283,700 |
| 2025/2/13 |
2,267 |
2,292.5 |
2,256 |
2,284.5 |
+1.31% |
308,200 |
| 2025/2/12 |
2,277 |
2,283 |
2,252 |
2,255 |
+0.22% |
462,100 |
| 2025/2/10 |
2,250 |
2,270.5 |
2,240.5 |
2,250 |
+0.00% |
514,800 |
| 2025/2/7 |
2,265 |
2,271 |
2,222.5 |
2,250 |
+0.00% |
494,100 |
| 2025/2/6 |
2,248 |
2,256 |
2,227 |
2,250 |
+1.12% |
365,300 |
| 2025/2/5 |
2,231.5 |
2,238 |
2,215 |
2,225 |
+0.00% |
340,900 |
| 2025/2/4 |
2,249.5 |
2,249.5 |
2,211.5 |
2,225 |
-0.25% |
316,200 |
| 2025/2/3 |
2,250 |
2,264 |
2,221.5 |
2,230.5 |
-1.39% |
430,200 |
| 2025/1/31 |
2,295 |
2,303.5 |
2,261.5 |
2,262 |
-2.01% |
462,300 |
| 2025/1/30 |
2,271.5 |
2,317.5 |
2,271.5 |
2,308.5 |
+1.74% |
493,000 |
| 2025/1/29 |
2,226.5 |
2,285.5 |
2,226.5 |
2,269 |
+1.98% |
437,900 |
| 2025/1/28 |
2,212 |
2,247.5 |
2,196.5 |
2,225 |
+0.16% |
699,000 |
| 2025/1/27 |
2,170 |
2,233.5 |
2,126.5 |
2,221.5 |
+1.81% |
1,041,900 |
| 2025/1/24 |
2,065.5 |
2,225 |
2,048 |
2,182 |
+6.49% |
1,179,600 |
| 2025/1/23 |
2,030 |
2,051 |
2,017.5 |
2,049 |
+0.24% |
303,900 |
| 2025/1/22 |
2,041 |
2,054 |
2,028.5 |
2,044 |
+0.15% |
282,600 |
| 2025/1/21 |
2,045 |
2,049 |
2,030 |
2,041 |
+0.54% |
224,800 |
| 2025/1/20 |
2,030 |
2,056.5 |
2,023.5 |
2,030 |
-0.49% |
286,500 |
| 2025/1/17 |
2,020 |
2,040 |
2,008 |
2,040 |
+0.22% |
475,800 |
| 2025/1/16 |
2,026 |
2,045 |
2,018 |
2,035.5 |
+0.44% |
490,300 |
| 2025/1/15 |
2,013.5 |
2,026.5 |
1,999.5 |
2,026.5 |
+0.75% |
583,500 |
|
