日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
3,475 |
3,485 |
3,441 |
3,458 |
+0.82% |
690,800 |
2025/7/10 |
3,432 |
3,474 |
3,418 |
3,430 |
+0.59% |
1,357,300 |
2025/7/9 |
3,392 |
3,430 |
3,381 |
3,410 |
+1.64% |
952,900 |
2025/7/8 |
3,327 |
3,372 |
3,322 |
3,355 |
+0.48% |
612,600 |
2025/7/7 |
3,380 |
3,385 |
3,332 |
3,339 |
-1.36% |
440,200 |
2025/7/4 |
3,412 |
3,423 |
3,380 |
3,385 |
-1.48% |
565,300 |
2025/7/3 |
3,392 |
3,438 |
3,384 |
3,436 |
+1.72% |
986,100 |
2025/7/2 |
3,304 |
3,386 |
3,295 |
3,378 |
+1.69% |
699,000 |
2025/7/1 |
3,305 |
3,323 |
3,290 |
3,322 |
-0.39% |
900,000 |
2025/6/30 |
3,357 |
3,386 |
3,323 |
3,335 |
-0.03% |
860,500 |
2025/6/27 |
3,291 |
3,340 |
3,284 |
3,336 |
+0.82% |
1,629,700 |
2025/6/26 |
3,273 |
3,358 |
3,273 |
3,309 |
+1.53% |
1,235,000 |
2025/6/25 |
3,182 |
3,310 |
3,179 |
3,259 |
+3.72% |
1,942,100 |
2025/6/24 |
3,135 |
3,157 |
3,126 |
3,142 |
+1.22% |
587,700 |
2025/6/23 |
3,130 |
3,136 |
3,092 |
3,104 |
-1.49% |
737,300 |
2025/6/20 |
3,171 |
3,180 |
3,141 |
3,151 |
-0.97% |
1,016,000 |
2025/6/19 |
3,227 |
3,242 |
3,180 |
3,182 |
-0.75% |
750,600 |
2025/6/18 |
3,190 |
3,224 |
3,190 |
3,206 |
+0.09% |
598,000 |
2025/6/17 |
3,176 |
3,210 |
3,175 |
3,203 |
+0.06% |
563,300 |
2025/6/16 |
3,195 |
3,223 |
3,190 |
3,201 |
+0.44% |
659,100 |
2025/6/13 |
3,205 |
3,251 |
3,187 |
3,187 |
-1.79% |
1,003,000 |
2025/6/12 |
3,250 |
3,271 |
3,240 |
3,245 |
-0.28% |
714,400 |
2025/6/11 |
3,210 |
3,254 |
3,200 |
3,254 |
+1.06% |
683,200 |
2025/6/10 |
3,240 |
3,260 |
3,208 |
3,220 |
+0.09% |
645,600 |
2025/6/9 |
3,250 |
3,254 |
3,208 |
3,217 |
-0.89% |
571,200 |
2025/6/6 |
3,243 |
3,262 |
3,235 |
3,246 |
+0.34% |
634,900 |
2025/6/5 |
3,230 |
3,245 |
3,204 |
3,235 |
-0.19% |
655,600 |
2025/6/4 |
3,282 |
3,282 |
3,241 |
3,241 |
-0.52% |
710,100 |
2025/6/3 |
3,230 |
3,283 |
3,223 |
3,258 |
+0.59% |
812,900 |
2025/6/2 |
3,290 |
3,355 |
3,218 |
3,239 |
-1.40% |
1,622,500 |
2025/5/30 |
3,155 |
3,309 |
3,146 |
3,285 |
+3.46% |
2,429,500 |
2025/5/29 |
3,130 |
3,184 |
3,129 |
3,175 |
+1.67% |
762,700 |
2025/5/28 |
3,124 |
3,143 |
3,113 |
3,123 |
+0.87% |
834,300 |
2025/5/27 |
3,068 |
3,100 |
3,063 |
3,096 |
+1.01% |
644,700 |
2025/5/26 |
3,056 |
3,075 |
3,045 |
3,065 |
+0.00% |
556,400 |
2025/5/23 |
3,067 |
3,092 |
3,055 |
3,065 |
+0.43% |
655,500 |
2025/5/22 |
3,050 |
3,059 |
3,030 |
3,052 |
-0.84% |
1,037,200 |
2025/5/21 |
3,088 |
3,115 |
3,078 |
3,078 |
-0.13% |
875,300 |
2025/5/20 |
3,096 |
3,117 |
3,073 |
3,082 |
-0.36% |
949,500 |
2025/5/19 |
3,070 |
3,096 |
3,062 |
3,093 |
-1.40% |
865,600 |
2025/5/16 |
3,140 |
3,151 |
3,101 |
3,137 |
-0.10% |
797,100 |
2025/5/15 |
3,115 |
3,143 |
3,090 |
3,140 |
+0.45% |
911,200 |
2025/5/14 |
3,256 |
3,286 |
3,098 |
3,126 |
-4.58% |
1,885,400 |
2025/5/13 |
3,335 |
3,399 |
3,177 |
3,276 |
-0.36% |
2,726,100 |
2025/5/12 |
3,241 |
3,288 |
3,232 |
3,288 |
+2.05% |
769,000 |
2025/5/9 |
3,200 |
3,232 |
3,181 |
3,222 |
+1.87% |
611,500 |
2025/5/8 |
3,153 |
3,181 |
3,140 |
3,163 |
-0.22% |
476,700 |
2025/5/7 |
3,200 |
3,215 |
3,167 |
3,170 |
-0.03% |
631,600 |
2025/5/2 |
3,165 |
3,193 |
3,155 |
3,171 |
+0.67% |
753,800 |
2025/5/1 |
3,130 |
3,150 |
3,110 |
3,150 |
+0.64% |
489,000 |
2025/4/30 |
3,150 |
3,162 |
3,102 |
3,130 |
+0.19% |
762,900 |
2025/4/28 |
3,110 |
3,146 |
3,096 |
3,124 |
+0.45% |
825,800 |
2025/4/25 |
3,108 |
3,136 |
3,093 |
3,110 |
+0.68% |
696,500 |
2025/4/24 |
3,062 |
3,137 |
3,055 |
3,089 |
+2.25% |
1,082,200 |
2025/4/23 |
3,012 |
3,023 |
2,991.5 |
3,021 |
+2.01% |
1,066,300 |
2025/4/22 |
2,953 |
2,967 |
2,933 |
2,961.5 |
-0.39% |
1,039,100 |
2025/4/21 |
3,015 |
3,023 |
2,958.5 |
2,973 |
-1.98% |
1,413,700 |
2025/4/18 |
3,039 |
3,046 |
3,007 |
3,033 |
+0.03% |
663,900 |
2025/4/17 |
3,002 |
3,032 |
2,988.5 |
3,032 |
+0.76% |
635,500 |
2025/4/16 |
3,045 |
3,058 |
2,993.5 |
3,009 |
-1.70% |
826,200 |
2025/4/15 |
3,040 |
3,072 |
3,032 |
3,061 |
+0.56% |
589,300 |
2025/4/14 |
3,042 |
3,083 |
3,028 |
3,044 |
+0.56% |
696,600 |
2025/4/11 |
2,901.5 |
3,064 |
2,888.5 |
3,027 |
-1.91% |
1,675,300 |
2025/4/10 |
3,109 |
3,109 |
3,011 |
3,086 |
+10.67% |
1,717,300 |
2025/4/9 |
2,852 |
2,854 |
2,770.5 |
2,788.5 |
-5.54% |
1,703,900 |
2025/4/8 |
2,900 |
2,987 |
2,900 |
2,952 |
+7.52% |
1,416,200 |
2025/4/7 |
2,689 |
2,796 |
2,644 |
2,745.5 |
-8.04% |
1,669,800 |
2025/4/4 |
3,000 |
3,035 |
2,913 |
2,985.5 |
-4.46% |
1,845,200 |
2025/4/3 |
3,132 |
3,152 |
3,088 |
3,125 |
-5.22% |
1,890,500 |
2025/4/2 |
3,326 |
3,345 |
3,281 |
3,297 |
-1.38% |
1,336,500 |
2025/4/1 |
3,382 |
3,387 |
3,328 |
3,343 |
+0.03% |
814,400 |
2025/3/31 |
3,427 |
3,432 |
3,335 |
3,342 |
-4.24% |
1,172,400 |
2025/3/28 |
3,501 |
3,521 |
3,473 |
3,490 |
-2.97% |
1,032,400 |
2025/3/27 |
3,537 |
3,597 |
3,527 |
3,597 |
+0.28% |
1,235,600 |
2025/3/26 |
3,597 |
3,604 |
3,526 |
3,587 |
-1.27% |
1,810,300 |
2025/3/25 |
3,600 |
3,643 |
3,586 |
3,633 |
+1.17% |
759,600 |
2025/3/24 |
3,590 |
3,595 |
3,564 |
3,591 |
-0.06% |
575,000 |
2025/3/21 |
3,591 |
3,639 |
3,584 |
3,593 |
-0.69% |
1,526,200 |
2025/3/19 |
3,543 |
3,634 |
3,543 |
3,618 |
+2.96% |
1,402,700 |
2025/3/18 |
3,540 |
3,541 |
3,506 |
3,514 |
+0.60% |
663,100 |
2025/3/17 |
3,478 |
3,505 |
3,465 |
3,493 |
+1.36% |
544,400 |
2025/3/14 |
3,422 |
3,457 |
3,421 |
3,446 |
+0.15% |
923,800 |
2025/3/13 |
3,459 |
3,475 |
3,430 |
3,441 |
-0.38% |
878,700 |
2025/3/12 |
3,407 |
3,464 |
3,407 |
3,454 |
-0.14% |
1,810,300 |
2025/3/11 |
3,479 |
3,505 |
3,426 |
3,459 |
-1.06% |
1,729,300 |
2025/3/10 |
3,509 |
3,527 |
3,474 |
3,496 |
+0.03% |
1,049,800 |
2025/3/7 |
3,490 |
3,509 |
3,451 |
3,495 |
-0.43% |
1,296,700 |
2025/3/6 |
3,520 |
3,575 |
3,488 |
3,510 |
+0.14% |
1,279,200 |
2025/3/5 |
3,410 |
3,523 |
3,391 |
3,505 |
+3.09% |
2,061,000 |
2025/3/4 |
3,320 |
3,437 |
3,320 |
3,400 |
+0.92% |
1,449,800 |
2025/3/3 |
3,375 |
3,409 |
3,336 |
3,369 |
+0.48% |
1,298,100 |
2025/2/28 |
3,350 |
3,380 |
3,307 |
3,353 |
-0.47% |
12,604,400 |
2025/2/27 |
3,335 |
3,375 |
3,332 |
3,369 |
+1.17% |
1,512,300 |
2025/2/26 |
3,350 |
3,350 |
3,279 |
3,330 |
-0.80% |
1,814,700 |
2025/2/25 |
3,375 |
3,405 |
3,355 |
3,357 |
-1.18% |
1,987,700 |
2025/2/21 |
3,334 |
3,410 |
3,331 |
3,397 |
+1.40% |
1,530,300 |
2025/2/20 |
3,317 |
3,365 |
3,297 |
3,350 |
+0.66% |
1,257,100 |
2025/2/19 |
3,305 |
3,349 |
3,303 |
3,328 |
+0.76% |
980,700 |
2025/2/18 |
3,270 |
3,303 |
3,253 |
3,303 |
+0.03% |
1,084,500 |
2025/2/17 |
3,302 |
3,330 |
3,270 |
3,302 |
-0.18% |
678,600 |
2025/2/14 |
3,329 |
3,353 |
3,283 |
3,308 |
-0.84% |
1,119,300 |
2025/2/13 |
3,296 |
3,348 |
3,282 |
3,336 |
+2.21% |
1,121,500 |
2025/2/12 |
3,347 |
3,348 |
3,237 |
3,264 |
-0.40% |
2,330,900 |
2025/2/10 |
3,265 |
3,300 |
3,258 |
3,277 |
+0.24% |
1,115,000 |
2025/2/7 |
3,282 |
3,290 |
3,257 |
3,269 |
-0.91% |
1,187,900 |
2025/2/6 |
3,314 |
3,341 |
3,298 |
3,299 |
+0.24% |
966,200 |
2025/2/5 |
3,315 |
3,386 |
3,281 |
3,291 |
+0.67% |
1,707,000 |
2025/2/4 |
3,339 |
3,386 |
3,269 |
3,269 |
-1.24% |
3,052,200 |
2025/2/3 |
3,380 |
3,385 |
3,305 |
3,310 |
-3.07% |
1,617,200 |
2025/1/31 |
3,405 |
3,432 |
3,393 |
3,415 |
-0.23% |
878,400 |
2025/1/30 |
3,410 |
3,438 |
3,393 |
3,423 |
-0.44% |
734,000 |
2025/1/29 |
3,439 |
3,462 |
3,424 |
3,438 |
+0.85% |
825,400 |
2025/1/28 |
3,400 |
3,435 |
3,395 |
3,409 |
+0.26% |
1,214,500 |
2025/1/27 |
3,400 |
3,422 |
3,381 |
3,400 |
+1.16% |
889,200 |
2025/1/24 |
3,390 |
3,401 |
3,361 |
3,361 |
+0.48% |
1,153,800 |
2025/1/23 |
3,355 |
3,363 |
3,322 |
3,345 |
-0.89% |
1,110,100 |
2025/1/22 |
3,319 |
3,386 |
3,311 |
3,375 |
+1.78% |
1,047,200 |
2025/1/21 |
3,338 |
3,340 |
3,286 |
3,316 |
+0.36% |
825,000 |
2025/1/20 |
3,280 |
3,309 |
3,270 |
3,304 |
+1.35% |
802,800 |
2025/1/17 |
3,243 |
3,273 |
3,231 |
3,260 |
-0.03% |
995,000 |
2025/1/16 |
3,276 |
3,281 |
3,244 |
3,261 |
+0.18% |
842,600 |
2025/1/15 |
3,282 |
3,292 |
3,237 |
3,255 |
-0.82% |
1,329,200 |
2025/1/14 |
3,300 |
3,300 |
3,249 |
3,282 |
+0.09% |
1,260,200 |
|