| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,200 |
3,343 |
3,175 |
3,310 |
+3.92% |
46,677,200 |
| 2025/7/11 |
3,251 |
3,261 |
3,171 |
3,185 |
-2.00% |
28,926,900 |
| 2025/7/10 |
3,304 |
3,312 |
3,224 |
3,250 |
-1.28% |
30,512,200 |
| 2025/7/9 |
3,359 |
3,360 |
3,276 |
3,292 |
-2.57% |
29,172,600 |
| 2025/7/8 |
3,415 |
3,422 |
3,374 |
3,379 |
-0.85% |
27,455,600 |
| 2025/7/7 |
3,363 |
3,424 |
3,356 |
3,408 |
+0.38% |
27,151,100 |
| 2025/7/4 |
3,497 |
3,498 |
3,376 |
3,395 |
-1.96% |
29,159,500 |
| 2025/7/3 |
3,544 |
3,547 |
3,441 |
3,463 |
-1.17% |
26,881,200 |
| 2025/7/2 |
3,513 |
3,548 |
3,462 |
3,504 |
-3.58% |
40,309,400 |
| 2025/7/1 |
3,615 |
3,675 |
3,598 |
3,634 |
+0.66% |
38,509,500 |
| 2025/6/30 |
3,692 |
3,720 |
3,572 |
3,610 |
-0.93% |
53,153,600 |
| 2025/6/27 |
3,589 |
3,690 |
3,582 |
3,644 |
+2.71% |
60,835,100 |
| 2025/6/26 |
3,473 |
3,548 |
3,457 |
3,548 |
+3.29% |
38,876,600 |
| 2025/6/25 |
3,465 |
3,486 |
3,408 |
3,435 |
-0.35% |
25,427,000 |
| 2025/6/24 |
3,410 |
3,484 |
3,404 |
3,447 |
+0.09% |
34,518,100 |
| 2025/6/23 |
3,540 |
3,578 |
3,436 |
3,444 |
-0.17% |
51,113,300 |
| 2025/6/20 |
3,520 |
3,539 |
3,450 |
3,450 |
-2.57% |
31,881,900 |
| 2025/6/19 |
3,523 |
3,554 |
3,490 |
3,541 |
+1.23% |
33,559,500 |
| 2025/6/18 |
3,549 |
3,559 |
3,491 |
3,498 |
-1.99% |
36,953,300 |
| 2025/6/17 |
3,595 |
3,608 |
3,546 |
3,569 |
-0.36% |
36,088,200 |
| 2025/6/16 |
3,620 |
3,669 |
3,554 |
3,582 |
+1.99% |
46,407,100 |
| 2025/6/13 |
3,438 |
3,518 |
3,388 |
3,512 |
+2.21% |
76,954,500 |
| 2025/6/12 |
3,316 |
3,440 |
3,299 |
3,436 |
+4.88% |
54,800,000 |
| 2025/6/11 |
3,360 |
3,376 |
3,266 |
3,276 |
-3.73% |
47,291,000 |
| 2025/6/10 |
3,441 |
3,462 |
3,390 |
3,403 |
-1.90% |
42,376,600 |
| 2025/6/9 |
3,452 |
3,480 |
3,428 |
3,469 |
-0.03% |
48,188,000 |
| 2025/6/6 |
3,345 |
3,484 |
3,335 |
3,470 |
+4.05% |
64,943,800 |
| 2025/6/5 |
3,440 |
3,441 |
3,305 |
3,335 |
-2.37% |
47,237,400 |
| 2025/6/4 |
3,380 |
3,435 |
3,351 |
3,416 |
+1.55% |
48,909,500 |
| 2025/6/3 |
3,379 |
3,444 |
3,338 |
3,364 |
+0.72% |
64,928,700 |
| 2025/6/2 |
3,360 |
3,394 |
3,310 |
3,340 |
-0.36% |
49,045,800 |
| 2025/5/30 |
3,261 |
3,360 |
3,243 |
3,352 |
+1.61% |
53,547,000 |
| 2025/5/29 |
3,307 |
3,314 |
3,235 |
3,299 |
+1.01% |
55,353,100 |
| 2025/5/28 |
3,320 |
3,365 |
3,266 |
3,266 |
-0.55% |
62,081,900 |
| 2025/5/27 |
3,200 |
3,290 |
3,167 |
3,284 |
+2.79% |
61,506,700 |
| 2025/5/26 |
3,249 |
3,265 |
3,152 |
3,195 |
-0.41% |
61,105,500 |
| 2025/5/23 |
3,050 |
3,215 |
3,027 |
3,208 |
+5.39% |
103,582,900 |
| 2025/5/22 |
2,990 |
3,070 |
2,885.5 |
3,044 |
+1.48% |
104,288,600 |
| 2025/5/21 |
2,902 |
3,000 |
2,856.5 |
2,999.5 |
+2.72% |
84,268,500 |
| 2025/5/20 |
2,915.5 |
3,020 |
2,903 |
2,920 |
+0.14% |
84,273,300 |
| 2025/5/19 |
2,797 |
2,916 |
2,790.5 |
2,916 |
+3.04% |
67,979,800 |
| 2025/5/16 |
2,770 |
2,834 |
2,759 |
2,830 |
+3.06% |
57,176,100 |
| 2025/5/15 |
2,700 |
2,746 |
2,683.5 |
2,746 |
+2.54% |
56,565,600 |
| 2025/5/14 |
2,697 |
2,710.5 |
2,628 |
2,678 |
-0.67% |
47,678,900 |
| 2025/5/13 |
2,786.5 |
2,787.5 |
2,665 |
2,696 |
-1.48% |
73,200,200 |
| 2025/5/12 |
2,671 |
2,746.5 |
2,635 |
2,736.5 |
+0.18% |
82,463,300 |
| 2025/5/9 |
2,897.5 |
2,965.5 |
2,676.5 |
2,731.5 |
-5.57% |
152,767,900 |
| 2025/5/8 |
2,870 |
2,933 |
2,823 |
2,892.5 |
+1.69% |
65,316,400 |
| 2025/5/7 |
2,791.5 |
2,849 |
2,759 |
2,844.5 |
+1.90% |
49,231,100 |
| 2025/5/2 |
2,830 |
2,855.5 |
2,741.5 |
2,791.5 |
-0.82% |
62,013,300 |
| 2025/5/1 |
2,800 |
2,826.5 |
2,778 |
2,814.5 |
+0.64% |
44,839,600 |
| 2025/4/30 |
2,866 |
2,868 |
2,763.5 |
2,796.5 |
-0.67% |
56,316,600 |
| 2025/4/28 |
2,782 |
2,842 |
2,775 |
2,815.5 |
+2.42% |
56,000,800 |
| 2025/4/25 |
2,746 |
2,774 |
2,721.5 |
2,749 |
+1.95% |
61,129,500 |
| 2025/4/24 |
2,675 |
2,702.5 |
2,654 |
2,696.5 |
+2.02% |
56,798,600 |
| 2025/4/23 |
2,580 |
2,643 |
2,573 |
2,643 |
+4.53% |
64,447,000 |
| 2025/4/22 |
2,560 |
2,584.5 |
2,522.5 |
2,528.5 |
-2.24% |
46,817,600 |
| 2025/4/21 |
2,635 |
2,635 |
2,578 |
2,586.5 |
-1.84% |
54,798,500 |
| 2025/4/18 |
2,619 |
2,656.5 |
2,602 |
2,635 |
+0.19% |
62,491,500 |
| 2025/4/17 |
2,580 |
2,714.5 |
2,560 |
2,630 |
+2.57% |
111,795,700 |
| 2025/4/16 |
2,588 |
2,617 |
2,533.5 |
2,564 |
+0.12% |
80,867,200 |
| 2025/4/15 |
2,500 |
2,574.5 |
2,491 |
2,561 |
+4.08% |
59,260,500 |
| 2025/4/14 |
2,500 |
2,528.5 |
2,458 |
2,460.5 |
-0.97% |
47,345,600 |
| 2025/4/11 |
2,420 |
2,499.5 |
2,370 |
2,484.5 |
-1.08% |
78,654,400 |
| 2025/4/10 |
2,572.5 |
2,572.5 |
2,465 |
2,511.5 |
+12.95% |
69,446,700 |
| 2025/4/9 |
2,262.5 |
2,285.5 |
2,153 |
2,223.5 |
-3.83% |
99,159,000 |
| 2025/4/8 |
2,315.5 |
2,329 |
2,260 |
2,312 |
+11.93% |
76,686,400 |
| 2025/4/7 |
2,069 |
2,206.5 |
2,055 |
2,065.5 |
-12.81% |
92,499,600 |
| 2025/4/4 |
2,524 |
2,550 |
2,293 |
2,369 |
-5.90% |
100,794,900 |
| 2025/4/3 |
2,424 |
2,545 |
2,413.5 |
2,517.5 |
-1.83% |
80,651,500 |
| 2025/4/2 |
2,533 |
2,569 |
2,453.5 |
2,564.5 |
+2.42% |
66,712,700 |
| 2025/4/1 |
2,564 |
2,578 |
2,476 |
2,504 |
-0.87% |
49,957,300 |
| 2025/3/31 |
2,541 |
2,590 |
2,525.5 |
2,526 |
-4.35% |
56,920,800 |
| 2025/3/28 |
2,660 |
2,726.5 |
2,596.5 |
2,641 |
-1.01% |
53,478,500 |
| 2025/3/27 |
2,610 |
2,673 |
2,610 |
2,668 |
-0.43% |
50,660,300 |
| 2025/3/26 |
2,793 |
2,800.5 |
2,671 |
2,679.5 |
-2.71% |
55,660,600 |
| 2025/3/25 |
2,822.5 |
2,847 |
2,754 |
2,754 |
-2.05% |
57,181,000 |
| 2025/3/24 |
2,860 |
2,921 |
2,811.5 |
2,811.5 |
-2.19% |
59,579,400 |
| 2025/3/21 |
2,812.5 |
2,931.5 |
2,768.5 |
2,874.5 |
-0.55% |
114,704,900 |
| 2025/3/19 |
2,813 |
2,894.5 |
2,806 |
2,890.5 |
+3.38% |
92,389,100 |
| 2025/3/18 |
2,917 |
2,917 |
2,757 |
2,796 |
-2.48% |
112,368,700 |
| 2025/3/17 |
2,624 |
2,875.5 |
2,616.5 |
2,867 |
+12.17% |
146,313,000 |
| 2025/3/14 |
2,481 |
2,567 |
2,467 |
2,556 |
+2.94% |
65,672,700 |
| 2025/3/13 |
2,500 |
2,513 |
2,455 |
2,483 |
+1.76% |
61,941,300 |
| 2025/3/12 |
2,355 |
2,461.5 |
2,344.5 |
2,440 |
+5.40% |
72,445,100 |
| 2025/3/11 |
2,270 |
2,315 |
2,237 |
2,315 |
-1.28% |
60,447,300 |
| 2025/3/10 |
2,500 |
2,515 |
2,322.5 |
2,345 |
-5.79% |
78,462,500 |
| 2025/3/7 |
2,523.5 |
2,597 |
2,483 |
2,489 |
-1.25% |
116,283,000 |
| 2025/3/6 |
2,350 |
2,558.5 |
2,347 |
2,520.5 |
+10.79% |
149,933,500 |
| 2025/3/5 |
2,258 |
2,374 |
2,237.5 |
2,275 |
-0.46% |
107,458,400 |
| 2025/3/4 |
2,110 |
2,288 |
2,110 |
2,285.5 |
+7.76% |
99,387,000 |
| 2025/3/3 |
2,030 |
2,130.5 |
2,013.5 |
2,121 |
+6.74% |
55,062,600 |
| 2025/2/28 |
2,029 |
2,049 |
1,982.5 |
1,987 |
-4.03% |
36,962,000 |
| 2025/2/27 |
2,042.5 |
2,074 |
2,026.5 |
2,070.5 |
+1.50% |
23,509,700 |
| 2025/2/26 |
2,008 |
2,041 |
1,987 |
2,040 |
+0.64% |
31,267,800 |
| 2025/2/25 |
2,005 |
2,082.5 |
1,977.5 |
2,027 |
-3.66% |
47,509,700 |
| 2025/2/21 |
2,140 |
2,142 |
2,095.5 |
2,104 |
-2.71% |
35,132,400 |
| 2025/2/20 |
2,128.5 |
2,183 |
2,115.5 |
2,162.5 |
+0.49% |
35,421,800 |
| 2025/2/19 |
2,170.5 |
2,194 |
2,144 |
2,152 |
-0.97% |
27,271,200 |
| 2025/2/18 |
2,188 |
2,262 |
2,159 |
2,173 |
+2.74% |
60,898,100 |
| 2025/2/17 |
2,100 |
2,142.5 |
2,100 |
2,115 |
+0.02% |
22,832,300 |
| 2025/2/14 |
2,151 |
2,172 |
2,108 |
2,114.5 |
-2.65% |
34,399,300 |
| 2025/2/13 |
2,180.5 |
2,185.5 |
2,154 |
2,172 |
-0.28% |
29,769,400 |
| 2025/2/12 |
2,170 |
2,184 |
2,131.5 |
2,178 |
+0.53% |
31,387,700 |
| 2025/2/10 |
2,189 |
2,203 |
2,145 |
2,166.5 |
-1.95% |
40,965,000 |
| 2025/2/7 |
2,227.5 |
2,235.5 |
2,178.5 |
2,209.5 |
-1.38% |
38,829,700 |
| 2025/2/6 |
2,216 |
2,255.5 |
2,204 |
2,240.5 |
+2.54% |
41,530,900 |
| 2025/2/5 |
2,239 |
2,255 |
2,174 |
2,185 |
-1.47% |
48,975,600 |
| 2025/2/4 |
2,279 |
2,313 |
2,185.5 |
2,217.5 |
-0.58% |
79,696,600 |
| 2025/2/3 |
2,268.5 |
2,309 |
2,213.5 |
2,230.5 |
-2.85% |
47,273,400 |
| 2025/1/31 |
2,255 |
2,300 |
2,242 |
2,296 |
+2.84% |
39,217,300 |
| 2025/1/30 |
2,207.5 |
2,281 |
2,207 |
2,232.5 |
+1.32% |
45,763,400 |
| 2025/1/29 |
2,180 |
2,209 |
2,154 |
2,203.5 |
+3.69% |
61,813,300 |
| 2025/1/28 |
2,150 |
2,160.5 |
2,088 |
2,125 |
-6.98% |
83,871,100 |
| 2025/1/27 |
2,325 |
2,361 |
2,283 |
2,284.5 |
-1.59% |
56,409,700 |
| 2025/1/24 |
2,266.5 |
2,336 |
2,257 |
2,321.5 |
+2.47% |
70,099,200 |
| 2025/1/23 |
2,200 |
2,274.5 |
2,162.5 |
2,265.5 |
+8.55% |
76,699,800 |
| 2025/1/22 |
2,094.5 |
2,127 |
2,065 |
2,087 |
+1.34% |
38,250,500 |
| 2025/1/21 |
2,120 |
2,120 |
2,048 |
2,059.5 |
-1.41% |
36,534,000 |
| 2025/1/20 |
2,088 |
2,109 |
2,066.5 |
2,089 |
+0.70% |
31,032,900 |
| 2025/1/17 |
2,078.5 |
2,089 |
2,042 |
2,074.5 |
-1.43% |
34,677,900 |
| 2025/1/16 |
2,100 |
2,128.5 |
2,062 |
2,104.5 |
+1.54% |
38,866,300 |
| 2025/1/15 |
2,110 |
2,110.5 |
2,052.5 |
2,072.5 |
-1.31% |
32,851,300 |
|
