| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,578 |
3,595 |
3,536 |
3,536 |
-0.39% |
1,096,900 |
| 2025/7/11 |
3,511 |
3,585 |
3,499 |
3,550 |
+1.49% |
1,481,800 |
| 2025/7/10 |
3,435 |
3,498 |
3,420 |
3,498 |
+2.46% |
1,324,900 |
| 2025/7/9 |
3,451 |
3,465 |
3,386 |
3,414 |
+0.15% |
1,299,800 |
| 2025/7/8 |
3,390 |
3,431 |
3,366 |
3,409 |
+0.56% |
1,368,500 |
| 2025/7/7 |
3,450 |
3,462 |
3,380 |
3,390 |
-2.16% |
1,226,000 |
| 2025/7/4 |
3,420 |
3,497 |
3,419 |
3,465 |
+2.39% |
3,231,600 |
| 2025/7/3 |
3,255 |
3,384 |
3,234 |
3,384 |
+4.61% |
1,898,000 |
| 2025/7/2 |
3,234 |
3,265 |
3,223 |
3,235 |
-1.49% |
1,342,600 |
| 2025/7/1 |
3,300 |
3,327 |
3,283 |
3,284 |
-1.94% |
1,189,700 |
| 2025/6/30 |
3,384 |
3,407 |
3,337 |
3,349 |
+0.54% |
1,677,300 |
| 2025/6/27 |
3,249 |
3,370 |
3,242 |
3,331 |
+3.25% |
2,319,300 |
| 2025/6/26 |
3,139 |
3,239 |
3,138 |
3,226 |
+3.40% |
1,406,200 |
| 2025/6/25 |
3,100 |
3,132 |
3,072 |
3,120 |
+1.07% |
482,700 |
| 2025/6/24 |
3,101 |
3,120 |
3,080 |
3,087 |
+0.46% |
560,700 |
| 2025/6/23 |
3,054 |
3,085 |
3,037 |
3,073 |
-0.81% |
864,800 |
| 2025/6/20 |
3,073 |
3,127 |
3,073 |
3,098 |
+0.10% |
909,000 |
| 2025/6/19 |
3,125 |
3,139 |
3,078 |
3,095 |
-1.24% |
545,200 |
| 2025/6/18 |
3,101 |
3,139 |
3,100 |
3,134 |
+0.19% |
662,700 |
| 2025/6/17 |
3,095 |
3,143 |
3,088 |
3,128 |
+1.16% |
783,600 |
| 2025/6/16 |
3,112 |
3,127 |
3,089 |
3,092 |
-0.39% |
863,900 |
| 2025/6/13 |
3,153 |
3,170 |
3,074 |
3,104 |
-1.12% |
1,127,000 |
| 2025/6/12 |
3,169 |
3,199 |
3,129 |
3,139 |
-1.91% |
972,900 |
| 2025/6/11 |
3,220 |
3,234 |
3,176 |
3,200 |
-0.93% |
1,037,700 |
| 2025/6/10 |
3,220 |
3,276 |
3,205 |
3,230 |
+0.81% |
1,566,900 |
| 2025/6/9 |
3,210 |
3,228 |
3,178 |
3,204 |
+1.30% |
661,800 |
| 2025/6/6 |
3,223 |
3,234 |
3,163 |
3,163 |
-0.25% |
1,428,100 |
| 2025/6/5 |
3,050 |
3,180 |
3,041 |
3,171 |
+3.46% |
1,418,700 |
| 2025/6/4 |
3,104 |
3,113 |
3,063 |
3,065 |
+0.66% |
650,600 |
| 2025/6/3 |
3,073 |
3,117 |
3,045 |
3,045 |
-0.91% |
1,002,900 |
| 2025/6/2 |
3,118 |
3,137 |
3,059 |
3,073 |
-3.40% |
1,199,700 |
| 2025/5/30 |
3,133 |
3,199 |
3,130 |
3,181 |
+0.09% |
1,811,600 |
| 2025/5/29 |
3,080 |
3,180 |
3,067 |
3,178 |
+4.44% |
2,904,800 |
| 2025/5/28 |
2,986 |
3,045 |
2,980 |
3,043 |
+3.15% |
1,849,000 |
| 2025/5/27 |
2,917.5 |
2,951 |
2,900 |
2,950 |
+1.72% |
947,600 |
| 2025/5/26 |
2,889.5 |
2,920 |
2,885.5 |
2,900 |
-0.29% |
598,000 |
| 2025/5/23 |
2,880.5 |
2,921 |
2,869.5 |
2,908.5 |
+1.15% |
1,068,300 |
| 2025/5/22 |
2,900 |
2,907.5 |
2,857.5 |
2,875.5 |
-1.46% |
1,203,500 |
| 2025/5/21 |
2,930.5 |
2,947.5 |
2,894 |
2,918 |
-0.51% |
1,258,400 |
| 2025/5/20 |
2,975 |
2,980 |
2,903 |
2,933 |
-0.15% |
2,496,500 |
| 2025/5/19 |
2,966.5 |
2,998.5 |
2,900.5 |
2,937.5 |
+1.31% |
2,592,600 |
| 2025/5/16 |
2,920 |
2,946 |
2,841 |
2,899.5 |
-1.06% |
3,164,600 |
| 2025/5/15 |
2,899.5 |
2,950 |
2,890.5 |
2,930.5 |
+0.29% |
2,087,600 |
| 2025/5/14 |
2,905 |
2,932.5 |
2,867 |
2,922 |
+1.14% |
1,337,300 |
| 2025/5/13 |
2,906 |
2,925 |
2,843.5 |
2,889 |
+2.96% |
1,951,000 |
| 2025/5/12 |
2,730 |
2,809 |
2,728 |
2,806 |
+3.41% |
1,280,300 |
| 2025/5/9 |
2,718 |
2,729 |
2,697.5 |
2,713.5 |
+2.45% |
1,080,300 |
| 2025/5/8 |
2,627 |
2,649 |
2,616.5 |
2,648.5 |
+1.24% |
863,800 |
| 2025/5/7 |
2,671.5 |
2,683 |
2,616 |
2,616 |
-2.08% |
1,086,300 |
| 2025/5/2 |
2,656 |
2,684.5 |
2,643 |
2,671.5 |
+0.30% |
1,098,400 |
| 2025/5/1 |
2,620 |
2,672 |
2,614 |
2,663.5 |
+2.58% |
1,108,600 |
| 2025/4/30 |
2,579 |
2,608.5 |
2,565 |
2,596.5 |
+0.76% |
1,104,700 |
| 2025/4/28 |
2,620 |
2,625 |
2,565.5 |
2,577 |
-0.41% |
988,000 |
| 2025/4/25 |
2,589 |
2,613.5 |
2,570.5 |
2,587.5 |
+2.76% |
1,077,400 |
| 2025/4/24 |
2,520 |
2,545 |
2,499.5 |
2,518 |
+2.78% |
1,240,400 |
| 2025/4/23 |
2,461.5 |
2,475 |
2,428 |
2,450 |
+1.34% |
1,303,700 |
| 2025/4/22 |
2,411.5 |
2,442 |
2,405 |
2,417.5 |
-1.33% |
1,190,800 |
| 2025/4/21 |
2,522 |
2,523.5 |
2,427 |
2,450 |
-3.39% |
1,368,200 |
| 2025/4/18 |
2,536 |
2,543 |
2,510 |
2,536 |
-0.28% |
921,900 |
| 2025/4/17 |
2,466.5 |
2,543 |
2,465 |
2,543 |
+3.37% |
1,376,100 |
| 2025/4/16 |
2,520.5 |
2,544.5 |
2,437 |
2,460 |
-3.15% |
2,495,300 |
| 2025/4/15 |
2,579.5 |
2,588.5 |
2,540 |
2,540 |
-2.19% |
1,248,100 |
| 2025/4/14 |
2,672 |
2,703.5 |
2,597 |
2,597 |
+0.37% |
1,203,400 |
| 2025/4/11 |
2,537 |
2,605 |
2,509 |
2,587.5 |
-1.73% |
1,751,100 |
| 2025/4/10 |
2,720 |
2,720 |
2,567 |
2,633 |
+11.10% |
3,263,200 |
| 2025/4/9 |
2,350 |
2,382 |
2,282 |
2,370 |
-2.33% |
2,351,200 |
| 2025/4/8 |
2,376.5 |
2,454.5 |
2,366 |
2,426.5 |
+7.84% |
1,979,900 |
| 2025/4/7 |
2,393.5 |
2,407.5 |
2,235 |
2,250 |
-13.69% |
3,543,700 |
| 2025/4/4 |
2,710 |
2,710 |
2,533 |
2,607 |
-8.85% |
4,083,100 |
| 2025/4/3 |
2,910 |
2,956.5 |
2,836 |
2,860 |
-6.23% |
2,009,100 |
| 2025/4/2 |
3,030 |
3,079 |
2,985 |
3,050 |
+0.89% |
1,712,500 |
| 2025/4/1 |
3,070 |
3,073 |
3,004 |
3,023 |
+1.92% |
1,946,600 |
| 2025/3/31 |
3,069 |
3,077 |
2,964 |
2,966 |
-4.78% |
3,388,100 |
| 2025/3/28 |
3,115 |
3,178 |
3,106 |
3,115 |
-4.48% |
3,596,100 |
| 2025/3/27 |
3,308 |
3,365 |
3,231 |
3,261 |
-4.59% |
2,391,100 |
| 2025/3/26 |
3,430 |
3,443 |
3,398 |
3,418 |
+0.15% |
1,010,700 |
| 2025/3/25 |
3,460 |
3,471 |
3,402 |
3,413 |
-0.93% |
917,100 |
| 2025/3/24 |
3,460 |
3,467 |
3,435 |
3,445 |
-0.69% |
654,900 |
| 2025/3/21 |
3,510 |
3,544 |
3,469 |
3,469 |
-1.34% |
988,200 |
| 2025/3/19 |
3,496 |
3,534 |
3,496 |
3,516 |
+0.26% |
775,100 |
| 2025/3/18 |
3,521 |
3,542 |
3,496 |
3,507 |
-0.43% |
1,055,000 |
| 2025/3/17 |
3,545 |
3,555 |
3,477 |
3,522 |
+0.31% |
765,800 |
| 2025/3/14 |
3,470 |
3,527 |
3,461 |
3,511 |
+0.03% |
949,400 |
| 2025/3/13 |
3,590 |
3,619 |
3,495 |
3,510 |
-0.59% |
874,600 |
| 2025/3/12 |
3,496 |
3,560 |
3,479 |
3,531 |
+0.91% |
1,016,600 |
| 2025/3/11 |
3,434 |
3,510 |
3,414 |
3,499 |
-1.16% |
1,115,200 |
| 2025/3/10 |
3,552 |
3,561 |
3,523 |
3,540 |
-0.11% |
565,800 |
| 2025/3/7 |
3,545 |
3,566 |
3,504 |
3,544 |
-2.23% |
922,900 |
| 2025/3/6 |
3,582 |
3,647 |
3,575 |
3,625 |
+4.23% |
1,461,100 |
| 2025/3/5 |
3,440 |
3,489 |
3,421 |
3,478 |
+1.10% |
587,700 |
| 2025/3/4 |
3,445 |
3,468 |
3,401 |
3,440 |
-0.89% |
818,600 |
| 2025/3/3 |
3,469 |
3,506 |
3,449 |
3,471 |
+0.17% |
889,700 |
| 2025/2/28 |
3,542 |
3,558 |
3,457 |
3,465 |
-2.86% |
1,169,600 |
| 2025/2/27 |
3,510 |
3,577 |
3,493 |
3,567 |
+3.81% |
1,000,400 |
| 2025/2/26 |
3,468 |
3,475 |
3,394 |
3,436 |
-1.01% |
1,178,400 |
| 2025/2/25 |
3,450 |
3,505 |
3,450 |
3,471 |
-1.59% |
906,600 |
| 2025/2/21 |
3,478 |
3,569 |
3,471 |
3,527 |
+0.40% |
952,900 |
| 2025/2/20 |
3,569 |
3,580 |
3,451 |
3,513 |
-2.25% |
2,519,500 |
| 2025/2/19 |
3,699 |
3,799 |
3,556 |
3,594 |
-2.97% |
2,241,800 |
| 2025/2/18 |
3,817 |
3,818 |
3,700 |
3,704 |
-2.58% |
1,469,500 |
| 2025/2/17 |
3,697 |
3,806 |
3,651 |
3,802 |
+3.29% |
1,793,200 |
| 2025/2/14 |
3,660 |
3,714 |
3,543 |
3,681 |
-4.88% |
4,752,100 |
| 2025/2/13 |
3,863 |
3,928 |
3,798 |
3,870 |
+3.04% |
2,097,300 |
| 2025/2/12 |
3,768 |
3,783 |
3,721 |
3,756 |
-0.32% |
1,022,000 |
| 2025/2/10 |
3,755 |
3,789 |
3,732 |
3,768 |
-0.29% |
816,500 |
| 2025/2/7 |
3,762 |
3,793 |
3,730 |
3,779 |
+0.16% |
684,000 |
| 2025/2/6 |
3,740 |
3,783 |
3,716 |
3,773 |
+2.39% |
995,700 |
| 2025/2/5 |
3,720 |
3,732 |
3,658 |
3,685 |
-0.86% |
834,100 |
| 2025/2/4 |
3,750 |
3,783 |
3,690 |
3,717 |
+0.30% |
895,900 |
| 2025/2/3 |
3,650 |
3,724 |
3,650 |
3,706 |
-2.45% |
1,535,000 |
| 2025/1/31 |
3,784 |
3,814 |
3,762 |
3,799 |
+1.04% |
1,302,300 |
| 2025/1/30 |
3,803 |
3,817 |
3,739 |
3,760 |
-1.52% |
1,249,000 |
| 2025/1/29 |
3,720 |
3,825 |
3,699 |
3,818 |
+3.36% |
1,515,100 |
| 2025/1/28 |
3,720 |
3,776 |
3,671 |
3,694 |
-5.64% |
2,466,300 |
| 2025/1/27 |
4,095 |
4,099 |
3,897 |
3,915 |
-3.88% |
1,425,500 |
| 2025/1/24 |
4,066 |
4,144 |
4,061 |
4,073 |
+0.34% |
869,500 |
| 2025/1/23 |
4,078 |
4,084 |
4,022 |
4,059 |
+0.35% |
647,100 |
| 2025/1/22 |
4,004 |
4,076 |
3,987 |
4,045 |
+1.51% |
960,200 |
| 2025/1/21 |
3,971 |
3,994 |
3,937 |
3,985 |
+0.71% |
726,300 |
| 2025/1/20 |
3,947 |
4,040 |
3,941 |
3,957 |
+1.51% |
843,600 |
| 2025/1/17 |
3,880 |
3,932 |
3,864 |
3,898 |
-0.38% |
630,400 |
| 2025/1/16 |
3,949 |
3,971 |
3,899 |
3,913 |
+0.44% |
812,600 |
| 2025/1/15 |
3,950 |
3,980 |
3,868 |
3,896 |
-1.37% |
683,600 |
|
