| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,090 |
3,143 |
3,085 |
3,129 |
+0.45% |
425,400 |
| 2025/7/11 |
3,071 |
3,118 |
3,050 |
3,115 |
+2.64% |
505,900 |
| 2025/7/10 |
3,067 |
3,067 |
3,020 |
3,035 |
-1.20% |
463,400 |
| 2025/7/9 |
3,073 |
3,084 |
3,052 |
3,072 |
+0.95% |
355,900 |
| 2025/7/8 |
2,996 |
3,054 |
2,983 |
3,043 |
+0.76% |
517,100 |
| 2025/7/7 |
3,069 |
3,070 |
3,016 |
3,020 |
-1.82% |
378,100 |
| 2025/7/4 |
3,150 |
3,152 |
3,070 |
3,076 |
-2.35% |
462,600 |
| 2025/7/3 |
3,057 |
3,150 |
3,057 |
3,150 |
+3.55% |
1,074,000 |
| 2025/7/2 |
2,994 |
3,054 |
2,988.5 |
3,042 |
+1.23% |
826,900 |
| 2025/7/1 |
2,986.5 |
3,077 |
2,972 |
3,005 |
+1.43% |
1,222,200 |
| 2025/6/30 |
2,989 |
2,996 |
2,952.5 |
2,962.5 |
+0.27% |
569,200 |
| 2025/6/27 |
2,933.5 |
2,980 |
2,920 |
2,954.5 |
+0.37% |
715,300 |
| 2025/6/26 |
2,914 |
2,960 |
2,908 |
2,943.5 |
+0.93% |
693,300 |
| 2025/6/25 |
2,906 |
2,921.5 |
2,874 |
2,916.5 |
+1.51% |
685,900 |
| 2025/6/24 |
2,898.5 |
2,942.5 |
2,861 |
2,873 |
+0.86% |
693,900 |
| 2025/6/23 |
2,800 |
2,862 |
2,800 |
2,848.5 |
+1.86% |
801,400 |
| 2025/6/20 |
2,824 |
2,827 |
2,796.5 |
2,796.5 |
-0.97% |
653,800 |
| 2025/6/19 |
2,882 |
2,885 |
2,824 |
2,824 |
-2.57% |
468,400 |
| 2025/6/18 |
2,872.5 |
2,898.5 |
2,852 |
2,898.5 |
-0.03% |
457,900 |
| 2025/6/17 |
2,888.5 |
2,901 |
2,881.5 |
2,899.5 |
+0.28% |
447,200 |
| 2025/6/16 |
2,889.5 |
2,908 |
2,874 |
2,891.5 |
+0.73% |
313,900 |
| 2025/6/13 |
2,913 |
2,925 |
2,870.5 |
2,870.5 |
-1.93% |
535,300 |
| 2025/6/12 |
2,921 |
2,938 |
2,904.5 |
2,927 |
-0.24% |
377,200 |
| 2025/6/11 |
2,919 |
2,944 |
2,916 |
2,934 |
+0.96% |
305,700 |
| 2025/6/10 |
2,960 |
2,973 |
2,901.5 |
2,906 |
-1.07% |
580,200 |
| 2025/6/9 |
3,000 |
3,003 |
2,937.5 |
2,937.5 |
-2.05% |
534,900 |
| 2025/6/6 |
2,988 |
3,011 |
2,985.5 |
2,999 |
+0.45% |
306,400 |
| 2025/6/5 |
3,000 |
3,017 |
2,985 |
2,985.5 |
-1.89% |
502,600 |
| 2025/6/4 |
3,071 |
3,079 |
3,025 |
3,043 |
-0.91% |
672,200 |
| 2025/6/3 |
2,971.5 |
3,139 |
2,960 |
3,071 |
+3.35% |
940,700 |
| 2025/6/2 |
2,999 |
3,014 |
2,952 |
2,971.5 |
-2.09% |
857,500 |
| 2025/5/30 |
2,998.5 |
3,044 |
2,990 |
3,035 |
+0.40% |
371,400 |
| 2025/5/29 |
2,973.5 |
3,029 |
2,973.5 |
3,023 |
+1.43% |
360,100 |
| 2025/5/28 |
2,990 |
3,005 |
2,965 |
2,980.5 |
+0.90% |
419,400 |
| 2025/5/27 |
2,935 |
2,965.5 |
2,933.5 |
2,954 |
+0.73% |
213,500 |
| 2025/5/26 |
2,920 |
2,939 |
2,913 |
2,932.5 |
+0.72% |
297,100 |
| 2025/5/23 |
2,913.5 |
2,942.5 |
2,906 |
2,911.5 |
+0.15% |
359,400 |
| 2025/5/22 |
2,910 |
2,923.5 |
2,885 |
2,907 |
-1.71% |
408,100 |
| 2025/5/21 |
2,953 |
2,967 |
2,946 |
2,957.5 |
+0.15% |
394,300 |
| 2025/5/20 |
3,000 |
3,020 |
2,942.5 |
2,953 |
-0.52% |
479,400 |
| 2025/5/19 |
2,980 |
3,007 |
2,956 |
2,968.5 |
-0.97% |
345,600 |
| 2025/5/16 |
2,977 |
2,997.5 |
2,965.5 |
2,997.5 |
+0.59% |
357,400 |
| 2025/5/15 |
3,000 |
3,031 |
2,964.5 |
2,980 |
-2.39% |
349,000 |
| 2025/5/14 |
3,082 |
3,105 |
3,005 |
3,053 |
-0.72% |
413,600 |
| 2025/5/13 |
3,115 |
3,159 |
3,065 |
3,075 |
+0.99% |
784,800 |
| 2025/5/12 |
3,009 |
3,045 |
3,007 |
3,045 |
+2.49% |
469,300 |
| 2025/5/9 |
2,997 |
2,997 |
2,958 |
2,971 |
+0.81% |
534,200 |
| 2025/5/8 |
2,928 |
2,951.5 |
2,916.5 |
2,947 |
-0.27% |
413,700 |
| 2025/5/7 |
2,985.5 |
3,010 |
2,913.5 |
2,955 |
-0.92% |
758,600 |
| 2025/5/2 |
3,000 |
3,019 |
2,980 |
2,982.5 |
+0.39% |
319,500 |
| 2025/5/1 |
2,953 |
3,016 |
2,931.5 |
2,971 |
+0.00% |
410,500 |
| 2025/4/30 |
2,955 |
3,001 |
2,933 |
2,971 |
+1.57% |
663,000 |
| 2025/4/28 |
3,052 |
3,085 |
2,903 |
2,925 |
-3.88% |
840,000 |
| 2025/4/25 |
3,020 |
3,053 |
3,001 |
3,043 |
+2.48% |
409,500 |
| 2025/4/24 |
2,980 |
3,000 |
2,951.5 |
2,969.5 |
+1.35% |
356,200 |
| 2025/4/23 |
2,956 |
2,958 |
2,900 |
2,930 |
+2.29% |
600,800 |
| 2025/4/22 |
2,860 |
2,882.5 |
2,843 |
2,864.5 |
+0.14% |
392,100 |
| 2025/4/21 |
2,900 |
2,900.5 |
2,843.5 |
2,860.5 |
-1.29% |
237,600 |
| 2025/4/18 |
2,875 |
2,898 |
2,870 |
2,898 |
+0.78% |
335,500 |
| 2025/4/17 |
2,852.5 |
2,898.5 |
2,839 |
2,875.5 |
+0.42% |
389,900 |
| 2025/4/16 |
2,898 |
2,913.5 |
2,836.5 |
2,863.5 |
-2.07% |
299,400 |
| 2025/4/15 |
2,930 |
2,939 |
2,909.5 |
2,924 |
+0.91% |
264,500 |
| 2025/4/14 |
2,897.5 |
2,922 |
2,876.5 |
2,897.5 |
+1.36% |
246,700 |
| 2025/4/11 |
2,780.5 |
2,880 |
2,779.5 |
2,858.5 |
-2.17% |
483,000 |
| 2025/4/10 |
2,931.5 |
2,956.5 |
2,881.5 |
2,922 |
+8.97% |
793,700 |
| 2025/4/9 |
2,700 |
2,719 |
2,640 |
2,681.5 |
-3.46% |
546,300 |
| 2025/4/8 |
2,768.5 |
2,853 |
2,740 |
2,777.5 |
+4.08% |
652,900 |
| 2025/4/7 |
2,693.5 |
2,722.5 |
2,574.5 |
2,668.5 |
-6.30% |
1,099,900 |
| 2025/4/4 |
2,885 |
2,907.5 |
2,775 |
2,848 |
-3.47% |
1,024,500 |
| 2025/4/3 |
2,945 |
2,981 |
2,930.5 |
2,950.5 |
-3.74% |
621,700 |
| 2025/4/2 |
3,056 |
3,070 |
3,019 |
3,065 |
+0.39% |
380,700 |
| 2025/4/1 |
3,087 |
3,094 |
3,053 |
3,053 |
+0.10% |
515,500 |
| 2025/3/31 |
3,085 |
3,086 |
3,028 |
3,050 |
-2.90% |
610,400 |
| 2025/3/28 |
3,223 |
3,235 |
3,132 |
3,141 |
-3.65% |
563,100 |
| 2025/3/27 |
3,266 |
3,279 |
3,233 |
3,260 |
-0.88% |
377,100 |
| 2025/3/26 |
3,273 |
3,311 |
3,256 |
3,289 |
+0.58% |
432,900 |
| 2025/3/25 |
3,261 |
3,284 |
3,247 |
3,270 |
+0.34% |
239,300 |
| 2025/3/24 |
3,264 |
3,279 |
3,230 |
3,259 |
-0.18% |
320,200 |
| 2025/3/21 |
3,265 |
3,326 |
3,259 |
3,265 |
-0.76% |
619,600 |
| 2025/3/19 |
3,289 |
3,342 |
3,289 |
3,290 |
+0.34% |
390,200 |
| 2025/3/18 |
3,300 |
3,304 |
3,261 |
3,279 |
+0.68% |
460,700 |
| 2025/3/17 |
3,228 |
3,269 |
3,228 |
3,257 |
+1.84% |
351,900 |
| 2025/3/14 |
3,126 |
3,198 |
3,126 |
3,198 |
+0.85% |
679,300 |
| 2025/3/13 |
3,172 |
3,213 |
3,151 |
3,171 |
+0.03% |
450,800 |
| 2025/3/12 |
3,200 |
3,232 |
3,164 |
3,170 |
-2.91% |
665,000 |
| 2025/3/11 |
3,230 |
3,276 |
3,185 |
3,265 |
+1.49% |
661,400 |
| 2025/3/10 |
3,230 |
3,230 |
3,181 |
3,217 |
+0.50% |
346,300 |
| 2025/3/7 |
3,175 |
3,225 |
3,171 |
3,201 |
-0.28% |
466,800 |
| 2025/3/6 |
3,088 |
3,233 |
3,087 |
3,210 |
+4.90% |
636,000 |
| 2025/3/5 |
3,025 |
3,069 |
3,010 |
3,060 |
+1.69% |
391,600 |
| 2025/3/4 |
3,020 |
3,026 |
2,976 |
3,009 |
-0.53% |
308,300 |
| 2025/3/3 |
3,025 |
3,045 |
3,007 |
3,025 |
-0.33% |
351,900 |
| 2025/2/28 |
3,030 |
3,043 |
3,000 |
3,035 |
-0.95% |
650,100 |
| 2025/2/27 |
3,006 |
3,064 |
2,998 |
3,064 |
+2.30% |
413,200 |
| 2025/2/26 |
3,016 |
3,018 |
2,972.5 |
2,995 |
-0.30% |
294,800 |
| 2025/2/25 |
2,950 |
3,015 |
2,950 |
3,004 |
+0.49% |
414,100 |
| 2025/2/21 |
2,967 |
2,997 |
2,959.5 |
2,989.5 |
+0.93% |
422,100 |
| 2025/2/20 |
2,951 |
2,981 |
2,936 |
2,962 |
-0.85% |
407,000 |
| 2025/2/19 |
2,959.5 |
3,027 |
2,953.5 |
2,987.5 |
+1.25% |
593,000 |
| 2025/2/18 |
2,954.5 |
2,974 |
2,928 |
2,950.5 |
+0.91% |
586,000 |
| 2025/2/17 |
2,998 |
2,998.5 |
2,918.5 |
2,924 |
-0.81% |
790,500 |
| 2025/2/14 |
3,150 |
3,164 |
2,941 |
2,948 |
-5.84% |
1,359,500 |
| 2025/2/13 |
3,123 |
3,132 |
3,107 |
3,131 |
+1.59% |
532,700 |
| 2025/2/12 |
3,090 |
3,117 |
3,047 |
3,082 |
-0.84% |
592,500 |
| 2025/2/10 |
3,090 |
3,126 |
3,081 |
3,108 |
+0.42% |
261,200 |
| 2025/2/7 |
3,097 |
3,104 |
3,070 |
3,095 |
+0.13% |
222,400 |
| 2025/2/6 |
3,080 |
3,104 |
3,076 |
3,091 |
+0.36% |
368,700 |
| 2025/2/5 |
3,080 |
3,091 |
3,065 |
3,080 |
+1.15% |
478,100 |
| 2025/2/4 |
3,071 |
3,093 |
3,045 |
3,045 |
+0.83% |
310,200 |
| 2025/2/3 |
3,141 |
3,157 |
3,012 |
3,020 |
-5.86% |
906,600 |
| 2025/1/31 |
3,198 |
3,223 |
3,187 |
3,208 |
-0.31% |
411,100 |
| 2025/1/30 |
3,190 |
3,218 |
3,122 |
3,218 |
+1.29% |
481,300 |
| 2025/1/29 |
3,208 |
3,219 |
3,170 |
3,177 |
-1.40% |
408,300 |
| 2025/1/28 |
3,180 |
3,239 |
3,165 |
3,222 |
+0.85% |
538,600 |
| 2025/1/27 |
3,208 |
3,216 |
3,187 |
3,195 |
+0.63% |
302,700 |
| 2025/1/24 |
3,205 |
3,218 |
3,169 |
3,175 |
-0.38% |
279,800 |
| 2025/1/23 |
3,170 |
3,199 |
3,156 |
3,187 |
+0.03% |
378,600 |
| 2025/1/22 |
3,141 |
3,205 |
3,135 |
3,186 |
+1.72% |
472,300 |
| 2025/1/21 |
3,160 |
3,171 |
3,126 |
3,132 |
-0.25% |
480,300 |
| 2025/1/20 |
3,113 |
3,153 |
3,108 |
3,140 |
+1.68% |
385,700 |
| 2025/1/17 |
3,033 |
3,104 |
3,030 |
3,088 |
+0.62% |
432,300 |
| 2025/1/16 |
3,062 |
3,110 |
3,060 |
3,069 |
-0.20% |
323,000 |
| 2025/1/15 |
3,075 |
3,099 |
3,064 |
3,075 |
-0.23% |
432,400 |
|
