| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,450 |
3,797 |
3,449 |
3,630 |
+6.67% |
10,345,200 |
| 2025/7/10 |
3,393 |
3,434 |
3,285 |
3,403 |
-0.73% |
7,667,400 |
| 2025/7/9 |
3,400 |
3,458 |
3,393 |
3,428 |
+1.33% |
1,727,100 |
| 2025/7/8 |
3,394 |
3,399 |
3,336 |
3,383 |
-0.38% |
1,682,200 |
| 2025/7/7 |
3,471 |
3,552 |
3,388 |
3,396 |
-0.15% |
3,320,500 |
| 2025/7/4 |
3,441 |
3,474 |
3,366 |
3,401 |
-0.96% |
2,923,100 |
| 2025/7/3 |
3,634 |
3,640 |
3,330 |
3,434 |
-6.96% |
10,358,900 |
| 2025/7/2 |
3,429 |
3,722 |
3,423 |
3,691 |
+6.77% |
10,063,200 |
| 2025/7/1 |
3,348 |
3,530 |
3,335 |
3,457 |
+3.84% |
9,041,400 |
| 2025/6/30 |
3,150 |
3,333 |
3,123 |
3,329 |
+6.60% |
6,046,500 |
| 2025/6/27 |
3,001 |
3,130 |
2,988 |
3,123 |
+2.70% |
3,863,200 |
| 2025/6/26 |
3,031 |
3,232 |
3,023 |
3,041 |
+0.03% |
9,306,300 |
| 2025/6/25 |
3,011 |
3,125 |
2,927.5 |
3,040 |
+0.73% |
9,020,200 |
| 2025/6/24 |
3,020 |
3,069 |
2,988.5 |
3,018 |
+1.21% |
1,864,200 |
| 2025/6/23 |
2,963.5 |
3,008 |
2,940 |
2,982 |
+0.24% |
1,337,900 |
| 2025/6/20 |
2,996 |
3,016 |
2,970 |
2,975 |
-0.70% |
1,271,600 |
| 2025/6/19 |
3,028 |
3,048 |
2,996 |
2,996 |
-1.06% |
848,900 |
| 2025/6/18 |
3,020 |
3,053 |
2,997 |
3,028 |
+0.36% |
1,428,000 |
| 2025/6/17 |
3,010 |
3,019 |
2,992 |
3,017 |
-0.13% |
971,500 |
| 2025/6/16 |
2,985.5 |
3,021 |
2,944.5 |
3,021 |
+2.91% |
2,105,300 |
| 2025/6/13 |
2,942.5 |
2,968 |
2,893.5 |
2,935.5 |
-1.08% |
1,981,000 |
| 2025/6/12 |
2,900 |
2,982 |
2,895.5 |
2,967.5 |
+2.97% |
2,376,700 |
| 2025/6/11 |
2,886 |
2,913 |
2,826.5 |
2,882 |
-0.67% |
2,799,200 |
| 2025/6/10 |
2,907.5 |
2,969.5 |
2,898 |
2,901.5 |
-0.43% |
1,452,900 |
| 2025/6/9 |
2,900.5 |
2,916 |
2,887.5 |
2,914 |
+0.24% |
698,800 |
| 2025/6/6 |
2,919 |
2,947 |
2,880.5 |
2,907 |
+0.00% |
1,167,900 |
| 2025/6/5 |
2,911 |
2,925 |
2,887 |
2,907 |
-0.10% |
1,376,900 |
| 2025/6/4 |
2,928 |
2,948.5 |
2,910 |
2,910 |
-0.99% |
1,209,500 |
| 2025/6/3 |
2,920 |
2,948 |
2,887.5 |
2,939 |
+0.65% |
1,742,500 |
| 2025/6/2 |
2,882 |
2,926 |
2,847 |
2,920 |
+1.67% |
2,007,700 |
| 2025/5/30 |
2,987.5 |
2,991.5 |
2,872 |
2,872 |
-4.30% |
3,528,100 |
| 2025/5/29 |
2,993.5 |
3,041 |
2,987 |
3,001 |
+0.45% |
2,046,400 |
| 2025/5/28 |
3,004 |
3,042 |
2,945 |
2,987.5 |
-0.22% |
2,997,100 |
| 2025/5/27 |
2,978.5 |
3,023 |
2,972.5 |
2,994 |
+0.42% |
1,970,100 |
| 2025/5/26 |
2,965 |
3,015 |
2,955.5 |
2,981.5 |
+1.24% |
2,676,100 |
| 2025/5/23 |
2,927 |
2,955 |
2,883.5 |
2,945 |
+1.10% |
2,584,500 |
| 2025/5/22 |
2,884.5 |
2,927 |
2,861.5 |
2,913 |
+0.12% |
2,603,600 |
| 2025/5/21 |
2,949 |
3,060 |
2,856 |
2,909.5 |
-0.02% |
9,837,900 |
| 2025/5/20 |
3,121 |
3,179 |
2,910 |
2,910 |
-7.97% |
8,756,500 |
| 2025/5/19 |
2,802.5 |
3,180 |
2,787.5 |
3,162 |
+7.20% |
13,962,700 |
| 2025/5/16 |
2,917.5 |
2,980 |
2,902.5 |
2,949.5 |
+2.15% |
3,688,200 |
| 2025/5/15 |
2,856.5 |
2,906.5 |
2,839 |
2,887.5 |
+1.17% |
1,719,000 |
| 2025/5/14 |
2,830 |
2,854 |
2,795.5 |
2,854 |
+0.99% |
1,504,300 |
| 2025/5/13 |
2,902.5 |
2,912.5 |
2,817.5 |
2,826 |
-3.38% |
2,397,000 |
| 2025/5/12 |
2,914 |
2,941 |
2,852.5 |
2,925 |
+1.39% |
2,751,200 |
| 2025/5/9 |
2,843 |
2,923 |
2,832 |
2,885 |
+0.21% |
2,614,300 |
| 2025/5/8 |
2,851 |
2,887.5 |
2,811.5 |
2,879 |
+1.07% |
2,218,100 |
| 2025/5/7 |
2,778.5 |
2,848.5 |
2,759 |
2,848.5 |
+2.83% |
3,467,700 |
| 2025/5/2 |
2,888 |
2,892 |
2,756 |
2,770 |
-5.49% |
5,289,100 |
| 2025/5/1 |
2,980 |
2,985 |
2,911 |
2,931 |
-0.91% |
3,266,200 |
| 2025/4/30 |
2,951.5 |
2,968 |
2,917 |
2,958 |
-0.60% |
2,278,700 |
| 2025/4/28 |
2,979 |
2,995 |
2,945 |
2,976 |
-0.68% |
2,363,600 |
| 2025/4/25 |
2,938.5 |
3,020 |
2,931.5 |
2,996.5 |
+1.80% |
3,434,800 |
| 2025/4/24 |
3,017 |
3,025 |
2,877 |
2,943.5 |
-4.18% |
7,250,400 |
| 2025/4/23 |
3,101 |
3,167 |
3,062 |
3,072 |
-0.90% |
2,784,600 |
| 2025/4/22 |
3,102 |
3,135 |
3,043 |
3,100 |
-0.03% |
2,850,800 |
| 2025/4/21 |
3,184 |
3,230 |
3,086 |
3,101 |
-1.24% |
5,379,800 |
| 2025/4/18 |
3,171 |
3,347 |
3,131 |
3,140 |
+3.60% |
16,628,000 |
| 2025/4/17 |
3,215 |
3,433 |
2,950 |
3,031 |
-5.72% |
22,722,500 |
| 2025/4/16 |
3,180 |
3,225 |
3,086 |
3,215 |
+0.82% |
5,546,300 |
| 2025/4/15 |
3,220 |
3,254 |
3,122 |
3,189 |
-0.84% |
6,243,200 |
| 2025/4/14 |
3,258 |
3,332 |
3,143 |
3,216 |
-0.03% |
7,493,200 |
| 2025/4/11 |
3,304 |
3,304 |
3,175 |
3,217 |
-2.63% |
6,699,200 |
| 2025/4/10 |
3,043 |
3,351 |
3,001 |
3,304 |
+10.30% |
17,428,900 |
| 2025/4/9 |
2,980 |
3,141 |
2,930 |
2,995.5 |
+3.81% |
11,591,000 |
| 2025/4/8 |
2,850 |
2,935 |
2,800.5 |
2,885.5 |
+3.83% |
8,351,800 |
| 2025/4/7 |
2,700 |
3,010 |
2,690 |
2,779 |
-2.39% |
10,665,800 |
| 2025/4/4 |
3,012 |
3,110 |
2,805 |
2,847 |
-5.08% |
17,469,600 |
| 2025/4/3 |
2,723 |
3,028 |
2,681 |
2,999.5 |
+8.68% |
19,643,400 |
| 2025/4/2 |
2,707.5 |
2,810.5 |
2,578 |
2,760 |
+2.70% |
12,634,000 |
| 2025/4/1 |
2,538.5 |
2,732 |
2,538.5 |
2,687.5 |
+5.31% |
17,677,500 |
| 2025/3/31 |
2,492.5 |
2,633 |
2,437 |
2,552 |
+0.57% |
12,306,500 |
| 2025/3/28 |
2,570.5 |
2,596 |
2,468 |
2,537.5 |
+4.99% |
12,747,100 |
| 2025/3/27 |
2,417 |
2,488.5 |
2,399.5 |
2,417 |
+2.11% |
4,367,100 |
| 2025/3/26 |
2,367 |
2,436 |
2,349.5 |
2,367 |
+1.41% |
2,517,300 |
| 2025/3/25 |
2,352 |
2,365.5 |
2,319 |
2,334 |
-0.68% |
1,511,900 |
| 2025/3/24 |
2,367 |
2,378 |
2,335.5 |
2,350 |
+0.15% |
1,200,100 |
| 2025/3/21 |
2,300.5 |
2,353 |
2,292.5 |
2,346.5 |
+0.75% |
1,950,000 |
| 2025/3/19 |
2,343.5 |
2,367 |
2,320 |
2,329 |
-0.98% |
1,464,200 |
| 2025/3/18 |
2,338 |
2,369.5 |
2,326.5 |
2,352 |
+0.90% |
1,530,800 |
| 2025/3/17 |
2,355 |
2,370 |
2,331 |
2,331 |
-0.55% |
1,428,500 |
| 2025/3/14 |
2,350 |
2,360 |
2,324.5 |
2,344 |
-0.93% |
1,834,900 |
| 2025/3/13 |
2,398 |
2,445 |
2,364 |
2,366 |
+0.21% |
2,055,200 |
| 2025/3/12 |
2,381.5 |
2,401 |
2,350.5 |
2,361 |
-1.09% |
1,750,100 |
| 2025/3/11 |
2,401.5 |
2,415.5 |
2,335 |
2,387 |
-1.16% |
2,127,900 |
| 2025/3/10 |
2,400 |
2,476.5 |
2,399 |
2,415 |
+0.19% |
1,725,500 |
| 2025/3/7 |
2,450 |
2,458.5 |
2,388 |
2,410.5 |
-2.78% |
2,212,300 |
| 2025/3/6 |
2,427 |
2,500 |
2,410 |
2,479.5 |
+2.16% |
2,390,600 |
| 2025/3/5 |
2,420 |
2,450 |
2,391 |
2,427 |
+0.66% |
1,578,200 |
| 2025/3/4 |
2,440 |
2,456 |
2,369 |
2,411 |
-1.63% |
2,317,300 |
| 2025/3/3 |
2,394 |
2,480 |
2,393.5 |
2,451 |
+2.15% |
3,871,600 |
| 2025/2/28 |
2,594.5 |
2,617.5 |
2,384.5 |
2,399.5 |
-4.27% |
8,454,400 |
| 2025/2/27 |
2,540.5 |
2,555 |
2,473 |
2,506.5 |
-1.34% |
3,570,100 |
| 2025/2/26 |
2,591.5 |
2,634.5 |
2,516.5 |
2,540.5 |
-2.79% |
4,160,500 |
| 2025/2/25 |
2,654.5 |
2,689 |
2,611.5 |
2,613.5 |
-2.34% |
3,997,500 |
| 2025/2/21 |
2,697.5 |
2,733 |
2,662 |
2,676 |
-2.09% |
5,220,900 |
| 2025/2/20 |
2,760 |
2,802 |
2,709 |
2,733 |
-2.39% |
5,484,800 |
| 2025/2/19 |
2,900 |
2,900 |
2,758 |
2,800 |
-1.75% |
8,131,600 |
| 2025/2/18 |
2,743 |
2,853 |
2,626 |
2,850 |
+2.15% |
17,331,200 |
| 2025/2/17 |
3,000 |
3,166 |
2,785.5 |
2,790 |
-4.50% |
20,468,900 |
| 2025/2/14 |
2,735.5 |
2,952 |
2,722 |
2,921.5 |
+7.57% |
23,417,000 |
| 2025/2/13 |
2,700 |
2,733 |
2,692.5 |
2,716 |
-0.07% |
8,702,300 |
| 2025/2/12 |
2,730 |
2,750 |
2,672 |
2,718 |
+1.72% |
14,754,400 |
| 2025/2/10 |
2,515 |
2,705 |
2,481.5 |
2,672 |
+6.20% |
19,027,900 |
| 2025/2/7 |
2,579 |
2,593 |
2,505 |
2,516 |
-2.48% |
12,939,900 |
| 2025/2/6 |
2,460 |
2,613 |
2,455.5 |
2,580 |
+3.61% |
24,987,500 |
| 2025/2/5 |
2,521.5 |
2,597.5 |
2,435 |
2,490 |
+0.75% |
24,458,100 |
| 2025/2/4 |
2,520 |
2,580 |
2,375.5 |
2,471.5 |
-1.38% |
29,920,400 |
| 2025/2/3 |
2,270 |
2,544.5 |
2,220.5 |
2,506 |
+14.38% |
47,238,800 |
| 2025/1/31 |
2,246.5 |
2,284.5 |
2,164 |
2,191 |
-4.11% |
24,815,000 |
| 2025/1/30 |
2,194 |
2,314 |
2,187.5 |
2,285 |
+4.79% |
64,811,900 |
| 2025/1/29 |
2,000 |
2,186.5 |
1,983.5 |
2,180.5 |
+7.15% |
68,617,800 |
| 2025/1/28 |
1,960 |
2,042 |
1,930 |
2,035 |
+3.04% |
35,555,200 |
| 2025/1/27 |
1,906.5 |
1,978 |
1,905 |
1,975 |
+3.40% |
38,782,300 |
| 2025/1/24 |
1,800 |
1,949 |
1,800 |
1,910 |
+5.12% |
57,603,300 |
| 2025/1/23 |
2,000 |
2,000 |
1,766 |
1,817 |
-7.84% |
61,437,900 |
| 2025/1/22 |
1,845.5 |
1,989.5 |
1,836 |
1,971.5 |
+8.15% |
43,444,100 |
| 2025/1/21 |
1,800 |
1,849 |
1,700 |
1,823 |
+2.10% |
38,518,100 |
| 2025/1/20 |
1,730.5 |
1,829 |
1,700 |
1,785.5 |
+5.62% |
36,795,600 |
| 2025/1/17 |
1,637 |
1,697.5 |
1,599 |
1,690.5 |
+4.61% |
7,073,200 |
| 2025/1/16 |
1,618 |
1,641.5 |
1,613 |
1,616 |
-0.43% |
1,681,200 |
| 2025/1/15 |
1,650 |
1,669.5 |
1,580 |
1,623 |
-1.13% |
2,655,400 |
| 2025/1/14 |
1,644 |
1,658.5 |
1,628.5 |
1,641.5 |
+0.18% |
1,326,900 |
|
