| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,920 |
2,963.5 |
2,920 |
2,951.5 |
+0.15% |
335,700 |
| 2025/7/11 |
2,937 |
2,972.5 |
2,926 |
2,947 |
+1.85% |
496,300 |
| 2025/7/10 |
2,864.5 |
2,914 |
2,852.5 |
2,893.5 |
+1.01% |
513,200 |
| 2025/7/9 |
2,812 |
2,869 |
2,812 |
2,864.5 |
+1.87% |
297,900 |
| 2025/7/8 |
2,796 |
2,825.5 |
2,782 |
2,812 |
+0.39% |
370,200 |
| 2025/7/7 |
2,786 |
2,805 |
2,737.5 |
2,801 |
-0.23% |
411,000 |
| 2025/7/4 |
2,831 |
2,839 |
2,802 |
2,807.5 |
-1.77% |
329,500 |
| 2025/7/3 |
2,890 |
2,896 |
2,831 |
2,858 |
-1.06% |
345,600 |
| 2025/7/2 |
2,840 |
2,955.5 |
2,823 |
2,888.5 |
+0.94% |
641,100 |
| 2025/7/1 |
2,876.5 |
2,908.5 |
2,843 |
2,861.5 |
-1.43% |
399,000 |
| 2025/6/30 |
2,873 |
2,912.5 |
2,845 |
2,903 |
+2.18% |
648,100 |
| 2025/6/27 |
2,866 |
2,883 |
2,830 |
2,841 |
+0.11% |
301,200 |
| 2025/6/26 |
2,830 |
2,846 |
2,816 |
2,838 |
+0.23% |
388,500 |
| 2025/6/25 |
2,800 |
2,831.5 |
2,793.5 |
2,831.5 |
+0.48% |
298,400 |
| 2025/6/24 |
2,825 |
2,848.5 |
2,813.5 |
2,818 |
+0.77% |
240,300 |
| 2025/6/23 |
2,781 |
2,805 |
2,764 |
2,796.5 |
-0.16% |
272,600 |
| 2025/6/20 |
2,830 |
2,847.5 |
2,800 |
2,801 |
-1.02% |
760,700 |
| 2025/6/19 |
2,843.5 |
2,850.5 |
2,827 |
2,830 |
-0.68% |
192,600 |
| 2025/6/18 |
2,849.5 |
2,861 |
2,841.5 |
2,849.5 |
-0.68% |
213,300 |
| 2025/6/17 |
2,856.5 |
2,872.5 |
2,841.5 |
2,869 |
+0.79% |
266,500 |
| 2025/6/16 |
2,854.5 |
2,865.5 |
2,803.5 |
2,846.5 |
+0.23% |
398,600 |
| 2025/6/13 |
2,883 |
2,888 |
2,840 |
2,840 |
-1.15% |
365,100 |
| 2025/6/12 |
2,892 |
2,896.5 |
2,856 |
2,873 |
-1.79% |
413,200 |
| 2025/6/11 |
2,920 |
2,929 |
2,891 |
2,925.5 |
+0.91% |
512,700 |
| 2025/6/10 |
2,858 |
2,914 |
2,858 |
2,899 |
+1.93% |
342,200 |
| 2025/6/9 |
2,826.5 |
2,872.5 |
2,826 |
2,844 |
+0.65% |
293,400 |
| 2025/6/6 |
2,850.5 |
2,863.5 |
2,821.5 |
2,825.5 |
-1.24% |
363,300 |
| 2025/6/5 |
2,859.5 |
2,879 |
2,830 |
2,861 |
-0.95% |
568,400 |
| 2025/6/4 |
2,894.5 |
2,918.5 |
2,871.5 |
2,888.5 |
-0.17% |
415,900 |
| 2025/6/3 |
2,962 |
2,971.5 |
2,891 |
2,893.5 |
-2.80% |
765,000 |
| 2025/6/2 |
3,010 |
3,019 |
2,960 |
2,977 |
-2.14% |
538,100 |
| 2025/5/30 |
2,986.5 |
3,078 |
2,966.5 |
3,042 |
+3.59% |
831,700 |
| 2025/5/29 |
2,978 |
2,993.5 |
2,936.5 |
2,936.5 |
-1.34% |
857,100 |
| 2025/5/28 |
3,110 |
3,110 |
2,976.5 |
2,976.5 |
-3.05% |
1,034,200 |
| 2025/5/27 |
3,130 |
3,149 |
3,055 |
3,070 |
-1.95% |
308,500 |
| 2025/5/26 |
3,123 |
3,131 |
3,097 |
3,131 |
+1.29% |
191,400 |
| 2025/5/23 |
3,067 |
3,122 |
3,061 |
3,091 |
+0.78% |
278,600 |
| 2025/5/22 |
3,037 |
3,070 |
3,031 |
3,067 |
+0.13% |
179,500 |
| 2025/5/21 |
3,070 |
3,078 |
3,034 |
3,063 |
-0.03% |
223,300 |
| 2025/5/20 |
3,031 |
3,071 |
3,023 |
3,064 |
+1.02% |
312,300 |
| 2025/5/19 |
3,051 |
3,086 |
3,016 |
3,033 |
-2.16% |
301,100 |
| 2025/5/16 |
3,131 |
3,149 |
3,080 |
3,100 |
+0.13% |
355,100 |
| 2025/5/15 |
3,105 |
3,225 |
3,076 |
3,096 |
-0.93% |
485,700 |
| 2025/5/14 |
3,182 |
3,191 |
3,092 |
3,125 |
-2.04% |
232,900 |
| 2025/5/13 |
3,210 |
3,233 |
3,168 |
3,190 |
+1.11% |
294,900 |
| 2025/5/12 |
3,150 |
3,180 |
3,137 |
3,155 |
+0.38% |
197,700 |
| 2025/5/9 |
3,130 |
3,160 |
3,128 |
3,143 |
+1.19% |
310,900 |
| 2025/5/8 |
3,072 |
3,124 |
3,063 |
3,106 |
+0.98% |
294,300 |
| 2025/5/7 |
3,101 |
3,118 |
3,066 |
3,076 |
-0.26% |
422,600 |
| 2025/5/2 |
3,092 |
3,120 |
3,076 |
3,084 |
-0.26% |
212,000 |
| 2025/5/1 |
3,064 |
3,119 |
3,059 |
3,092 |
+1.54% |
369,500 |
| 2025/4/30 |
3,040 |
3,064 |
3,014 |
3,045 |
+0.43% |
363,800 |
| 2025/4/28 |
3,064 |
3,076 |
3,032 |
3,032 |
+0.36% |
348,100 |
| 2025/4/25 |
3,025 |
3,053 |
2,997 |
3,021 |
+1.07% |
307,300 |
| 2025/4/24 |
2,991.5 |
3,030 |
2,974.5 |
2,989 |
+1.18% |
368,300 |
| 2025/4/23 |
3,020 |
3,020 |
2,953 |
2,954 |
+1.18% |
381,000 |
| 2025/4/22 |
2,948 |
2,956.5 |
2,914 |
2,919.5 |
+0.34% |
343,900 |
| 2025/4/21 |
2,906.5 |
2,979 |
2,906.5 |
2,909.5 |
-1.19% |
447,800 |
| 2025/4/18 |
2,907.5 |
2,960 |
2,879 |
2,944.5 |
+1.76% |
359,500 |
| 2025/4/17 |
2,749.5 |
2,911 |
2,735.5 |
2,893.5 |
+6.16% |
475,400 |
| 2025/4/16 |
2,703.5 |
2,726.5 |
2,680.5 |
2,725.5 |
+0.81% |
280,600 |
| 2025/4/15 |
2,715.5 |
2,732 |
2,699 |
2,703.5 |
-0.39% |
223,700 |
| 2025/4/14 |
2,715.5 |
2,739.5 |
2,710 |
2,714 |
+0.63% |
264,200 |
| 2025/4/11 |
2,649 |
2,709 |
2,597 |
2,697 |
-2.69% |
558,000 |
| 2025/4/10 |
2,780.5 |
2,786.5 |
2,739.5 |
2,771.5 |
+6.86% |
496,100 |
| 2025/4/9 |
2,604.5 |
2,621 |
2,544.5 |
2,593.5 |
-2.30% |
591,600 |
| 2025/4/8 |
2,672 |
2,699 |
2,621.5 |
2,654.5 |
+3.87% |
475,300 |
| 2025/4/7 |
2,507.5 |
2,602 |
2,451 |
2,555.5 |
-8.13% |
593,200 |
| 2025/4/4 |
2,853.5 |
2,881.5 |
2,748 |
2,781.5 |
-3.60% |
592,000 |
| 2025/4/3 |
2,874 |
2,905 |
2,859 |
2,885.5 |
-1.32% |
683,600 |
| 2025/4/2 |
2,931.5 |
2,963.5 |
2,923.5 |
2,924 |
-0.17% |
301,400 |
| 2025/4/1 |
2,958 |
2,977.5 |
2,922.5 |
2,929 |
-0.93% |
310,000 |
| 2025/3/31 |
3,011 |
3,020 |
2,942 |
2,956.5 |
-3.22% |
512,100 |
| 2025/3/28 |
3,009 |
3,066 |
3,002 |
3,055 |
-0.29% |
473,200 |
| 2025/3/27 |
3,000 |
3,064 |
3,000 |
3,064 |
+0.36% |
326,300 |
| 2025/3/26 |
3,052 |
3,066 |
3,030 |
3,053 |
+0.53% |
470,400 |
| 2025/3/25 |
3,030 |
3,040 |
2,996 |
3,037 |
+0.26% |
356,000 |
| 2025/3/24 |
3,071 |
3,084 |
3,017 |
3,029 |
-2.10% |
305,400 |
| 2025/3/21 |
3,077 |
3,116 |
3,069 |
3,094 |
+1.14% |
562,000 |
| 2025/3/19 |
3,086 |
3,097 |
3,053 |
3,059 |
-0.23% |
364,300 |
| 2025/3/18 |
3,055 |
3,094 |
3,051 |
3,066 |
+0.76% |
491,100 |
| 2025/3/17 |
3,088 |
3,120 |
3,043 |
3,043 |
-0.59% |
343,000 |
| 2025/3/14 |
3,056 |
3,085 |
3,042 |
3,061 |
-1.13% |
362,500 |
| 2025/3/13 |
3,065 |
3,144 |
3,055 |
3,096 |
+2.21% |
535,300 |
| 2025/3/12 |
2,962.5 |
3,074 |
2,962.5 |
3,029 |
+3.26% |
643,000 |
| 2025/3/11 |
2,941 |
2,965 |
2,873 |
2,933.5 |
-3.98% |
1,156,000 |
| 2025/3/10 |
3,118 |
3,125 |
3,020 |
3,055 |
-2.95% |
539,600 |
| 2025/3/7 |
3,153 |
3,176 |
3,137 |
3,148 |
-1.81% |
463,300 |
| 2025/3/6 |
3,200 |
3,219 |
3,177 |
3,206 |
+0.66% |
381,500 |
| 2025/3/5 |
3,173 |
3,215 |
3,152 |
3,185 |
+0.38% |
351,100 |
| 2025/3/4 |
3,186 |
3,201 |
3,126 |
3,173 |
-0.63% |
360,600 |
| 2025/3/3 |
3,189 |
3,220 |
3,172 |
3,193 |
+0.85% |
320,600 |
| 2025/2/28 |
3,190 |
3,237 |
3,127 |
3,166 |
-1.28% |
705,900 |
| 2025/2/27 |
3,206 |
3,230 |
3,130 |
3,207 |
+2.26% |
531,800 |
| 2025/2/26 |
3,181 |
3,294 |
3,118 |
3,136 |
-1.85% |
816,500 |
| 2025/2/25 |
3,180 |
3,218 |
3,162 |
3,195 |
-1.63% |
527,800 |
| 2025/2/21 |
3,262 |
3,277 |
3,247 |
3,248 |
+0.87% |
400,800 |
| 2025/2/20 |
3,230 |
3,257 |
3,219 |
3,220 |
-1.53% |
356,500 |
| 2025/2/19 |
3,184 |
3,275 |
3,183 |
3,270 |
+4.11% |
509,400 |
| 2025/2/18 |
3,137 |
3,173 |
3,118 |
3,141 |
-1.63% |
775,400 |
| 2025/2/17 |
3,199 |
3,229 |
3,166 |
3,193 |
-4.37% |
1,068,300 |
| 2025/2/14 |
3,485 |
3,489 |
3,339 |
3,339 |
-7.43% |
959,200 |
| 2025/2/13 |
3,630 |
3,642 |
3,598 |
3,607 |
+0.25% |
374,300 |
| 2025/2/12 |
3,535 |
3,620 |
3,524 |
3,598 |
+1.21% |
319,000 |
| 2025/2/10 |
3,525 |
3,564 |
3,504 |
3,555 |
+0.71% |
241,200 |
| 2025/2/7 |
3,583 |
3,587 |
3,524 |
3,530 |
-1.23% |
176,400 |
| 2025/2/6 |
3,599 |
3,625 |
3,544 |
3,574 |
-0.64% |
364,300 |
| 2025/2/5 |
3,636 |
3,650 |
3,568 |
3,597 |
-1.13% |
289,400 |
| 2025/2/4 |
3,742 |
3,742 |
3,607 |
3,638 |
-1.25% |
345,100 |
| 2025/2/3 |
3,708 |
3,725 |
3,653 |
3,684 |
-2.02% |
307,600 |
| 2025/1/31 |
3,723 |
3,772 |
3,698 |
3,760 |
+0.99% |
270,200 |
| 2025/1/30 |
3,750 |
3,752 |
3,689 |
3,723 |
-1.30% |
227,400 |
| 2025/1/29 |
3,778 |
3,798 |
3,755 |
3,772 |
+0.94% |
269,200 |
| 2025/1/28 |
3,750 |
3,778 |
3,719 |
3,737 |
-1.58% |
249,500 |
| 2025/1/27 |
3,826 |
3,826 |
3,764 |
3,797 |
-0.97% |
232,900 |
| 2025/1/24 |
3,863 |
3,895 |
3,822 |
3,834 |
+0.26% |
209,700 |
| 2025/1/23 |
3,826 |
3,870 |
3,818 |
3,824 |
-0.13% |
154,900 |
| 2025/1/22 |
3,867 |
3,898 |
3,806 |
3,829 |
-0.49% |
230,000 |
| 2025/1/21 |
3,843 |
3,850 |
3,775 |
3,848 |
+1.93% |
188,500 |
| 2025/1/20 |
3,797 |
3,812 |
3,775 |
3,775 |
+0.40% |
210,100 |
| 2025/1/17 |
3,772 |
3,782 |
3,700 |
3,760 |
-1.16% |
377,700 |
| 2025/1/16 |
3,818 |
3,838 |
3,790 |
3,804 |
+0.45% |
246,800 |
| 2025/1/15 |
3,873 |
3,881 |
3,773 |
3,787 |
-1.79% |
239,900 |
|
