| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,790 |
3,825 |
3,760 |
3,820 |
+1.06% |
154,500 |
| 2025/7/11 |
3,760 |
3,855 |
3,740 |
3,780 |
+0.80% |
248,300 |
| 2025/7/10 |
3,850 |
3,885 |
3,700 |
3,750 |
-1.45% |
369,300 |
| 2025/7/9 |
3,830 |
3,890 |
3,780 |
3,805 |
-0.39% |
274,700 |
| 2025/7/8 |
3,850 |
3,860 |
3,815 |
3,820 |
-0.39% |
230,300 |
| 2025/7/7 |
3,800 |
3,865 |
3,770 |
3,835 |
+1.19% |
161,000 |
| 2025/7/4 |
3,770 |
3,800 |
3,745 |
3,790 |
+0.66% |
194,200 |
| 2025/7/3 |
3,835 |
3,850 |
3,705 |
3,765 |
-2.46% |
526,300 |
| 2025/7/2 |
3,895 |
3,920 |
3,850 |
3,860 |
-1.78% |
177,900 |
| 2025/7/1 |
3,935 |
3,940 |
3,900 |
3,930 |
-0.13% |
176,700 |
| 2025/6/30 |
3,960 |
3,975 |
3,920 |
3,935 |
-0.25% |
186,800 |
| 2025/6/27 |
4,000 |
4,030 |
3,890 |
3,945 |
-1.25% |
276,400 |
| 2025/6/26 |
3,955 |
4,015 |
3,950 |
3,995 |
+1.40% |
265,900 |
| 2025/6/25 |
3,895 |
3,945 |
3,830 |
3,940 |
+1.16% |
250,900 |
| 2025/6/24 |
3,940 |
3,950 |
3,850 |
3,895 |
-0.13% |
207,300 |
| 2025/6/23 |
3,915 |
3,930 |
3,825 |
3,900 |
+0.00% |
134,200 |
| 2025/6/20 |
3,935 |
3,965 |
3,885 |
3,900 |
-0.38% |
470,000 |
| 2025/6/19 |
3,870 |
3,915 |
3,850 |
3,915 |
+0.51% |
121,000 |
| 2025/6/18 |
3,880 |
3,945 |
3,835 |
3,895 |
-0.51% |
193,300 |
| 2025/6/17 |
3,975 |
3,985 |
3,910 |
3,915 |
-2.25% |
164,500 |
| 2025/6/16 |
3,950 |
4,020 |
3,915 |
4,005 |
+1.39% |
152,100 |
| 2025/6/13 |
3,920 |
3,995 |
3,890 |
3,950 |
+1.02% |
241,600 |
| 2025/6/12 |
3,885 |
3,950 |
3,865 |
3,910 |
+1.03% |
299,000 |
| 2025/6/11 |
4,000 |
4,015 |
3,850 |
3,870 |
-3.25% |
481,700 |
| 2025/6/10 |
4,085 |
4,110 |
3,970 |
4,000 |
-3.26% |
394,400 |
| 2025/6/9 |
4,115 |
4,190 |
4,110 |
4,135 |
+0.61% |
374,200 |
| 2025/6/6 |
4,045 |
4,195 |
4,030 |
4,110 |
+2.11% |
415,900 |
| 2025/6/5 |
4,020 |
4,100 |
4,000 |
4,025 |
+0.88% |
322,600 |
| 2025/6/4 |
3,900 |
4,040 |
3,875 |
3,990 |
+1.40% |
329,000 |
| 2025/6/3 |
3,955 |
3,960 |
3,830 |
3,935 |
+0.13% |
461,600 |
| 2025/6/2 |
3,765 |
3,935 |
3,760 |
3,930 |
+3.15% |
483,800 |
| 2025/5/30 |
3,765 |
3,810 |
3,735 |
3,810 |
+1.46% |
730,800 |
| 2025/5/29 |
3,700 |
3,795 |
3,685 |
3,755 |
+1.76% |
304,700 |
| 2025/5/28 |
3,750 |
3,755 |
3,690 |
3,690 |
-0.81% |
258,700 |
| 2025/5/27 |
3,690 |
3,740 |
3,680 |
3,720 |
+0.54% |
192,000 |
| 2025/5/26 |
3,630 |
3,730 |
3,620 |
3,700 |
+2.35% |
307,000 |
| 2025/5/23 |
3,615 |
3,650 |
3,590 |
3,615 |
+0.00% |
249,300 |
| 2025/5/22 |
3,600 |
3,625 |
3,570 |
3,615 |
+0.56% |
251,800 |
| 2025/5/21 |
3,685 |
3,700 |
3,595 |
3,595 |
-2.44% |
422,700 |
| 2025/5/20 |
3,660 |
3,715 |
3,635 |
3,685 |
+3.95% |
678,800 |
| 2025/5/19 |
3,560 |
3,590 |
3,535 |
3,545 |
+0.28% |
219,400 |
| 2025/5/16 |
3,505 |
3,570 |
3,490 |
3,535 |
+0.28% |
251,400 |
| 2025/5/15 |
3,435 |
3,535 |
3,430 |
3,525 |
+2.92% |
311,300 |
| 2025/5/14 |
3,425 |
3,490 |
3,405 |
3,425 |
+0.00% |
376,600 |
| 2025/5/13 |
3,495 |
3,555 |
3,420 |
3,425 |
-0.72% |
559,400 |
| 2025/5/12 |
3,455 |
3,485 |
3,390 |
3,450 |
-0.43% |
833,600 |
| 2025/5/9 |
3,380 |
3,470 |
3,330 |
3,465 |
+16.39% |
1,227,000 |
| 2025/5/8 |
2,971 |
2,994 |
2,912 |
2,977 |
+0.00% |
214,700 |
| 2025/5/7 |
2,920 |
3,015 |
2,904 |
2,977 |
+2.94% |
366,400 |
| 2025/5/2 |
2,906 |
2,975 |
2,892 |
2,892 |
-1.40% |
380,700 |
| 2025/5/1 |
2,950 |
2,983 |
2,914 |
2,933 |
-0.24% |
354,300 |
| 2025/4/30 |
2,910 |
2,946 |
2,840 |
2,940 |
+0.89% |
487,500 |
| 2025/4/28 |
2,853 |
2,956 |
2,827 |
2,914 |
+1.42% |
356,000 |
| 2025/4/25 |
2,893.3 |
2,910 |
2,853.3 |
2,873.3 |
+0.35% |
108,800 |
| 2025/4/24 |
3,003.3 |
3,010 |
2,863.3 |
2,863.3 |
-5.40% |
172,200 |
| 2025/4/23 |
3,059.9 |
3,079.9 |
3,013.3 |
3,026.6 |
-0.55% |
135,500 |
| 2025/4/22 |
3,110 |
3,130 |
3,040 |
3,043.3 |
-2.25% |
132,300 |
| 2025/4/21 |
3,076.6 |
3,143.3 |
3,063.3 |
3,113.3 |
+1.30% |
104,400 |
| 2025/4/18 |
2,950 |
3,096.6 |
2,946.6 |
3,073.3 |
+4.89% |
120,600 |
| 2025/4/17 |
2,960 |
2,976.7 |
2,910 |
2,930 |
-1.46% |
76,900 |
| 2025/4/16 |
2,933.3 |
2,983.3 |
2,916.6 |
2,973.3 |
+2.18% |
92,100 |
| 2025/4/15 |
2,946.7 |
2,946.7 |
2,886.7 |
2,910 |
+0.12% |
59,000 |
| 2025/4/14 |
2,863.3 |
2,933.3 |
2,853.3 |
2,906.6 |
+1.87% |
61,000 |
| 2025/4/11 |
2,820 |
2,856.6 |
2,760 |
2,853.3 |
-0.46% |
85,100 |
| 2025/4/10 |
2,849.9 |
2,869.9 |
2,746.6 |
2,866.6 |
+4.24% |
113,800 |
| 2025/4/9 |
2,676.7 |
2,773.3 |
2,643.3 |
2,750 |
+1.23% |
138,900 |
| 2025/4/8 |
2,639.9 |
2,723.3 |
2,636.6 |
2,716.6 |
+4.89% |
110,300 |
| 2025/4/7 |
2,620 |
2,636.7 |
2,513.3 |
2,590 |
-3.00% |
208,500 |
| 2025/4/4 |
2,590 |
2,670 |
2,590 |
2,670 |
+1.14% |
121,700 |
| 2025/4/3 |
2,566.7 |
2,646.7 |
2,566.7 |
2,640 |
+0.38% |
83,000 |
| 2025/4/2 |
2,643.3 |
2,660 |
2,603.3 |
2,630 |
-0.13% |
59,800 |
| 2025/4/1 |
2,676.6 |
2,686.6 |
2,633.3 |
2,633.3 |
-0.75% |
85,300 |
| 2025/3/31 |
2,670 |
2,683.3 |
2,623.3 |
2,653.3 |
-2.33% |
97,800 |
| 2025/3/28 |
2,716.6 |
2,746.6 |
2,683.3 |
2,716.6 |
-0.73% |
64,000 |
| 2025/3/27 |
2,689.9 |
2,746.6 |
2,689.9 |
2,736.6 |
+0.12% |
56,300 |
| 2025/3/26 |
2,750 |
2,760 |
2,706.6 |
2,733.3 |
+0.37% |
54,500 |
| 2025/3/25 |
2,750 |
2,750 |
2,693.3 |
2,723.3 |
+0.62% |
47,400 |
| 2025/3/24 |
2,699.9 |
2,713.3 |
2,686.6 |
2,706.6 |
+0.87% |
26,500 |
| 2025/3/21 |
2,700 |
2,713.3 |
2,680 |
2,683.3 |
-0.99% |
57,600 |
| 2025/3/19 |
2,696.7 |
2,723.3 |
2,680 |
2,710 |
+1.00% |
43,000 |
| 2025/3/18 |
2,660 |
2,696.6 |
2,656.6 |
2,683.3 |
+0.63% |
44,100 |
| 2025/3/17 |
2,659.9 |
2,669.9 |
2,653.3 |
2,666.6 |
+0.25% |
32,000 |
| 2025/3/14 |
2,636.7 |
2,676.7 |
2,613.3 |
2,660 |
+0.89% |
53,600 |
| 2025/3/13 |
2,603.3 |
2,649.9 |
2,603.3 |
2,636.6 |
+0.89% |
74,800 |
| 2025/3/12 |
2,716.6 |
2,743.3 |
2,603.3 |
2,613.3 |
-2.00% |
124,800 |
| 2025/3/11 |
2,599.9 |
2,673.3 |
2,556.6 |
2,666.6 |
+2.30% |
100,300 |
| 2025/3/10 |
2,603.3 |
2,609.9 |
2,589.9 |
2,606.6 |
-0.26% |
37,500 |
| 2025/3/7 |
2,606.6 |
2,613.3 |
2,586.6 |
2,613.3 |
-0.51% |
39,700 |
| 2025/3/6 |
2,626.6 |
2,633.3 |
2,599.9 |
2,626.6 |
+0.64% |
35,900 |
| 2025/3/5 |
2,610 |
2,623.3 |
2,593.3 |
2,610 |
-0.76% |
60,600 |
| 2025/3/4 |
2,613.3 |
2,630 |
2,596.7 |
2,630 |
+1.29% |
44,600 |
| 2025/3/3 |
2,609.9 |
2,623.3 |
2,589.9 |
2,596.6 |
+0.13% |
40,000 |
| 2025/2/28 |
2,583.3 |
2,593.3 |
2,550 |
2,593.3 |
+0.39% |
68,300 |
| 2025/2/27 |
2,530 |
2,583.3 |
2,520 |
2,583.3 |
+2.92% |
59,100 |
| 2025/2/26 |
2,476.7 |
2,510 |
2,476.7 |
2,510 |
+0.40% |
42,500 |
| 2025/2/25 |
2,453.3 |
2,506.7 |
2,440 |
2,500 |
+1.77% |
43,200 |
| 2025/2/21 |
2,469.9 |
2,483.3 |
2,436.6 |
2,456.6 |
-0.94% |
60,700 |
| 2025/2/20 |
2,493.3 |
2,493.3 |
2,466.7 |
2,480 |
-1.45% |
46,000 |
| 2025/2/19 |
2,563.3 |
2,563.3 |
2,509.9 |
2,516.6 |
-0.79% |
48,500 |
| 2025/2/18 |
2,566.6 |
2,576.6 |
2,536.6 |
2,536.6 |
-1.68% |
39,500 |
| 2025/2/17 |
2,530 |
2,580 |
2,523.3 |
2,580 |
+2.25% |
46,800 |
| 2025/2/14 |
2,550 |
2,550 |
2,510 |
2,523.3 |
-0.79% |
36,500 |
| 2025/2/13 |
2,540 |
2,543.3 |
2,493.3 |
2,543.3 |
+1.46% |
41,500 |
| 2025/2/12 |
2,579.9 |
2,579.9 |
2,499.9 |
2,506.6 |
-1.83% |
55,300 |
| 2025/2/10 |
2,596.6 |
2,603.3 |
2,546.6 |
2,553.3 |
-1.16% |
41,800 |
| 2025/2/7 |
2,466.6 |
2,586.6 |
2,463.3 |
2,583.3 |
+1.57% |
103,700 |
| 2025/2/6 |
2,500 |
2,543.3 |
2,500 |
2,543.3 |
+2.83% |
90,300 |
| 2025/2/5 |
2,483.3 |
2,503.3 |
2,460 |
2,473.3 |
+0.27% |
72,300 |
| 2025/2/4 |
2,506.6 |
2,536.6 |
2,466.6 |
2,466.6 |
-0.67% |
66,900 |
| 2025/2/3 |
2,566.6 |
2,580 |
2,473.3 |
2,483.3 |
-3.25% |
105,200 |
| 2025/1/31 |
2,576.6 |
2,579.9 |
2,549.9 |
2,566.6 |
+0.00% |
73,600 |
| 2025/1/30 |
2,536.6 |
2,576.6 |
2,523.3 |
2,566.6 |
+0.26% |
61,700 |
| 2025/1/29 |
2,533.3 |
2,566.7 |
2,523.3 |
2,560 |
+1.59% |
69,200 |
| 2025/1/28 |
2,500 |
2,526.7 |
2,490 |
2,520 |
+0.80% |
63,400 |
| 2025/1/27 |
2,483.3 |
2,500 |
2,466.7 |
2,500 |
+1.63% |
56,800 |
| 2025/1/24 |
2,450 |
2,476.7 |
2,443.3 |
2,460 |
+1.10% |
51,600 |
| 2025/1/23 |
2,426.6 |
2,456.6 |
2,426.6 |
2,433.3 |
-0.68% |
59,800 |
| 2025/1/22 |
2,453.3 |
2,466.7 |
2,443.3 |
2,450 |
+0.82% |
50,500 |
| 2025/1/21 |
2,420 |
2,443.3 |
2,420 |
2,430 |
+0.69% |
45,100 |
| 2025/1/20 |
2,410 |
2,426.6 |
2,403.3 |
2,413.3 |
+0.28% |
47,300 |
| 2025/1/17 |
2,406.6 |
2,413.3 |
2,379.9 |
2,406.6 |
+0.00% |
68,000 |
| 2025/1/16 |
2,396.6 |
2,419.9 |
2,396.6 |
2,406.6 |
+0.00% |
49,400 |
| 2025/1/15 |
2,396.6 |
2,423.3 |
2,396.6 |
2,406.6 |
+0.42% |
47,400 |
|
