| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,163 |
3,176 |
3,132 |
3,170 |
+0.13% |
2,000,600 |
| 2025/7/11 |
3,230 |
3,235 |
3,151 |
3,166 |
-1.46% |
3,191,600 |
| 2025/7/10 |
3,223 |
3,249 |
3,199 |
3,213 |
+0.12% |
3,845,000 |
| 2025/7/9 |
3,282 |
3,289 |
3,164 |
3,209 |
-1.75% |
4,397,200 |
| 2025/7/8 |
3,100 |
3,284 |
3,100 |
3,266 |
+7.97% |
7,728,200 |
| 2025/7/7 |
3,078 |
3,080 |
3,011 |
3,025 |
-2.73% |
1,621,300 |
| 2025/7/4 |
3,160 |
3,197 |
3,083 |
3,110 |
+0.39% |
2,182,000 |
| 2025/7/3 |
3,035 |
3,107 |
3,021 |
3,098 |
+1.34% |
3,037,200 |
| 2025/7/2 |
3,057 |
3,096 |
3,010 |
3,057 |
-2.05% |
3,198,900 |
| 2025/7/1 |
3,084 |
3,140 |
3,060 |
3,121 |
+0.84% |
2,804,200 |
| 2025/6/30 |
3,166 |
3,167 |
3,087 |
3,095 |
-0.58% |
3,571,700 |
| 2025/6/27 |
3,080 |
3,148 |
3,068 |
3,113 |
+2.81% |
4,319,600 |
| 2025/6/26 |
2,930 |
3,060 |
2,928 |
3,028 |
+3.47% |
4,353,000 |
| 2025/6/25 |
2,930 |
2,949.5 |
2,878.5 |
2,926.5 |
+0.81% |
2,233,900 |
| 2025/6/24 |
2,847 |
2,919 |
2,845 |
2,903 |
+3.02% |
2,402,000 |
| 2025/6/23 |
2,850 |
2,859 |
2,788 |
2,818 |
-1.54% |
1,668,800 |
| 2025/6/20 |
2,886 |
2,896 |
2,862 |
2,862 |
-1.63% |
5,254,000 |
| 2025/6/19 |
2,901 |
2,913.5 |
2,883 |
2,909.5 |
-0.61% |
1,648,100 |
| 2025/6/18 |
2,925 |
2,935.5 |
2,890 |
2,927.5 |
+0.27% |
2,326,800 |
| 2025/6/17 |
2,869.5 |
2,919.5 |
2,866.5 |
2,919.5 |
+1.87% |
2,536,100 |
| 2025/6/16 |
2,819 |
2,894.5 |
2,809 |
2,866 |
+2.17% |
3,110,400 |
| 2025/6/13 |
2,826.5 |
2,858.5 |
2,792 |
2,805 |
-2.49% |
3,852,200 |
| 2025/6/12 |
2,924 |
2,932 |
2,871 |
2,876.5 |
-1.47% |
3,196,600 |
| 2025/6/11 |
2,990 |
3,006 |
2,908 |
2,919.5 |
-2.57% |
3,936,400 |
| 2025/6/10 |
3,020 |
3,030 |
2,986.5 |
2,996.5 |
-0.68% |
2,292,800 |
| 2025/6/9 |
2,992 |
3,017 |
2,981 |
3,017 |
+1.50% |
1,806,600 |
| 2025/6/6 |
2,968.5 |
3,006 |
2,962.5 |
2,972.5 |
+0.63% |
2,241,800 |
| 2025/6/5 |
2,975 |
2,999 |
2,940 |
2,954 |
-1.34% |
3,121,900 |
| 2025/6/4 |
3,000 |
3,021 |
2,973.5 |
2,994 |
+0.83% |
3,181,900 |
| 2025/6/3 |
2,982.5 |
3,004 |
2,960 |
2,969.5 |
-1.48% |
3,039,800 |
| 2025/6/2 |
2,994 |
3,047 |
2,991 |
3,014 |
-0.72% |
1,852,400 |
| 2025/5/30 |
3,000 |
3,047 |
2,999.5 |
3,036 |
-0.39% |
4,657,800 |
| 2025/5/29 |
3,013 |
3,052 |
2,965 |
3,048 |
+5.49% |
5,588,000 |
| 2025/5/28 |
2,910 |
2,954.5 |
2,889.5 |
2,889.5 |
+0.98% |
4,905,100 |
| 2025/5/27 |
2,840 |
2,879 |
2,837 |
2,861.5 |
+1.22% |
2,499,600 |
| 2025/5/26 |
2,836 |
2,837 |
2,783.5 |
2,827 |
+0.14% |
3,145,600 |
| 2025/5/23 |
2,880 |
2,909.5 |
2,822 |
2,823 |
+4.83% |
7,962,300 |
| 2025/5/22 |
2,594 |
2,716 |
2,562 |
2,693 |
+2.61% |
3,845,400 |
| 2025/5/21 |
2,630 |
2,653 |
2,594.5 |
2,624.5 |
-1.09% |
3,392,800 |
| 2025/5/20 |
2,680 |
2,698 |
2,642 |
2,653.5 |
+1.82% |
3,489,400 |
| 2025/5/19 |
2,629 |
2,653 |
2,606 |
2,606 |
-1.85% |
2,179,800 |
| 2025/5/16 |
2,673 |
2,673 |
2,604.5 |
2,655 |
-0.02% |
3,580,900 |
| 2025/5/15 |
2,645 |
2,706.5 |
2,608.5 |
2,655.5 |
-0.04% |
3,549,900 |
| 2025/5/14 |
2,682.5 |
2,727.5 |
2,613 |
2,656.5 |
+0.91% |
7,128,200 |
| 2025/5/13 |
2,530 |
2,674.5 |
2,426 |
2,632.5 |
+6.93% |
8,404,200 |
| 2025/5/12 |
2,479 |
2,481 |
2,431.5 |
2,462 |
+0.84% |
2,987,600 |
| 2025/5/9 |
2,450 |
2,460 |
2,425.5 |
2,441.5 |
+1.73% |
2,848,600 |
| 2025/5/8 |
2,384 |
2,411 |
2,352.5 |
2,400 |
+1.24% |
2,169,100 |
| 2025/5/7 |
2,368.5 |
2,382.5 |
2,330.5 |
2,370.5 |
+1.33% |
3,267,300 |
| 2025/5/2 |
2,368.5 |
2,369 |
2,316 |
2,339.5 |
-0.36% |
2,735,000 |
| 2025/5/1 |
2,287 |
2,363 |
2,272.5 |
2,348 |
+2.58% |
3,617,900 |
| 2025/4/30 |
2,280 |
2,302.5 |
2,260 |
2,289 |
+1.44% |
3,626,400 |
| 2025/4/28 |
2,295 |
2,321 |
2,248.5 |
2,256.5 |
+1.58% |
3,411,000 |
| 2025/4/25 |
2,212.5 |
2,249.5 |
2,205 |
2,221.5 |
+1.72% |
4,051,400 |
| 2025/4/24 |
2,180.5 |
2,260.5 |
2,160 |
2,184 |
+4.95% |
7,445,800 |
| 2025/4/23 |
2,100 |
2,108.5 |
2,057 |
2,081 |
+3.38% |
3,408,000 |
| 2025/4/22 |
1,995.5 |
2,026 |
1,983.5 |
2,013 |
+0.78% |
2,487,600 |
| 2025/4/21 |
2,033 |
2,034 |
1,968 |
1,997.5 |
-2.85% |
2,947,200 |
| 2025/4/18 |
2,059 |
2,072.5 |
2,047 |
2,056 |
-0.92% |
2,513,800 |
| 2025/4/17 |
2,047.5 |
2,085 |
2,028 |
2,075 |
+0.63% |
2,916,600 |
| 2025/4/16 |
2,130 |
2,130 |
2,044 |
2,062 |
-4.00% |
3,141,100 |
| 2025/4/15 |
2,090 |
2,195 |
2,086 |
2,148 |
+5.27% |
5,660,900 |
| 2025/4/14 |
2,057 |
2,103.5 |
2,037.5 |
2,040.5 |
-0.44% |
2,970,000 |
| 2025/4/11 |
1,952 |
2,058.5 |
1,930 |
2,049.5 |
-4.65% |
4,627,100 |
| 2025/4/10 |
2,228 |
2,228 |
2,105 |
2,149.5 |
+15.07% |
7,006,100 |
| 2025/4/9 |
1,884.5 |
1,909 |
1,843 |
1,868 |
-6.97% |
5,506,200 |
| 2025/4/8 |
1,950 |
2,021.5 |
1,934 |
2,008 |
+14.74% |
8,054,900 |
| 2025/4/7 |
1,627.5 |
1,819 |
1,620 |
1,750 |
-16.17% |
11,168,600 |
| 2025/4/4 |
2,176 |
2,194.5 |
2,045 |
2,087.5 |
-7.98% |
6,732,500 |
| 2025/4/3 |
2,258 |
2,309 |
2,235 |
2,268.5 |
-5.97% |
4,965,200 |
| 2025/4/2 |
2,425 |
2,435 |
2,389 |
2,412.5 |
+0.31% |
2,873,300 |
| 2025/4/1 |
2,466 |
2,469 |
2,396.5 |
2,405 |
-2.47% |
4,772,600 |
| 2025/3/31 |
2,480 |
2,509 |
2,456 |
2,466 |
-5.84% |
3,705,600 |
| 2025/3/28 |
2,640 |
2,652.5 |
2,588.5 |
2,619 |
-2.95% |
3,570,800 |
| 2025/3/27 |
2,665 |
2,765 |
2,662 |
2,698.5 |
-2.41% |
4,788,200 |
| 2025/3/26 |
2,781.5 |
2,783 |
2,754.5 |
2,765 |
-0.68% |
3,495,000 |
| 2025/3/25 |
2,891.5 |
2,937.5 |
2,772 |
2,784 |
-0.27% |
4,898,700 |
| 2025/3/24 |
2,830 |
2,833.5 |
2,771.5 |
2,791.5 |
+0.36% |
2,252,900 |
| 2025/3/21 |
2,743 |
2,828 |
2,738 |
2,781.5 |
+2.43% |
5,036,800 |
| 2025/3/19 |
2,690 |
2,776.5 |
2,690 |
2,715.5 |
+1.36% |
3,301,900 |
| 2025/3/18 |
2,660 |
2,695 |
2,651 |
2,679 |
+1.38% |
2,185,800 |
| 2025/3/17 |
2,700 |
2,709 |
2,639.5 |
2,642.5 |
-0.47% |
2,583,700 |
| 2025/3/14 |
2,614.5 |
2,666.5 |
2,609 |
2,655 |
+1.57% |
3,233,700 |
| 2025/3/13 |
2,639 |
2,672 |
2,614 |
2,614 |
-1.02% |
2,352,200 |
| 2025/3/12 |
2,535 |
2,668 |
2,535 |
2,641 |
+4.82% |
5,337,100 |
| 2025/3/11 |
2,512.5 |
2,528.5 |
2,446 |
2,519.5 |
-4.02% |
5,593,100 |
| 2025/3/10 |
2,680 |
2,695.5 |
2,625 |
2,625 |
-1.96% |
3,237,200 |
| 2025/3/7 |
2,614 |
2,699.5 |
2,605 |
2,677.5 |
+1.46% |
5,728,600 |
| 2025/3/6 |
2,623 |
2,668 |
2,608 |
2,639 |
+1.87% |
3,404,600 |
| 2025/3/5 |
2,564 |
2,608 |
2,564 |
2,590.5 |
+1.49% |
3,052,600 |
| 2025/3/4 |
2,592.5 |
2,600 |
2,517 |
2,552.5 |
-3.33% |
4,795,400 |
| 2025/3/3 |
2,656 |
2,669.5 |
2,623.5 |
2,640.5 |
+0.84% |
2,144,900 |
| 2025/2/28 |
2,680 |
2,689 |
2,598.5 |
2,618.5 |
-3.82% |
5,012,200 |
| 2025/2/27 |
2,662.5 |
2,743 |
2,659 |
2,722.5 |
+3.60% |
4,979,700 |
| 2025/2/26 |
2,613 |
2,632 |
2,569 |
2,628 |
-0.55% |
3,508,400 |
| 2025/2/25 |
2,650 |
2,684.5 |
2,636.5 |
2,642.5 |
-3.36% |
4,007,200 |
| 2025/2/21 |
2,751.5 |
2,754 |
2,712 |
2,734.5 |
-1.51% |
3,363,600 |
| 2025/2/20 |
2,836.5 |
2,846.5 |
2,763 |
2,776.5 |
-2.05% |
2,772,100 |
| 2025/2/19 |
2,890 |
2,927 |
2,832.5 |
2,834.5 |
-1.46% |
2,480,200 |
| 2025/2/18 |
2,850 |
2,899.5 |
2,843 |
2,876.5 |
+0.26% |
2,505,900 |
| 2025/2/17 |
2,862 |
2,880.5 |
2,838.5 |
2,869 |
-1.31% |
3,053,300 |
| 2025/2/14 |
2,925 |
2,961 |
2,895 |
2,907 |
-0.55% |
3,155,300 |
| 2025/2/13 |
2,990 |
3,005 |
2,912.5 |
2,923 |
-1.38% |
3,653,900 |
| 2025/2/12 |
2,893 |
2,996.5 |
2,893 |
2,964 |
+4.26% |
4,949,000 |
| 2025/2/10 |
2,870 |
2,885.5 |
2,825 |
2,843 |
-0.96% |
3,898,500 |
| 2025/2/7 |
2,901 |
2,914 |
2,870.5 |
2,870.5 |
-1.37% |
2,880,500 |
| 2025/2/6 |
2,953.5 |
2,976 |
2,878.5 |
2,910.5 |
-2.18% |
4,855,000 |
| 2025/2/5 |
3,030 |
3,115 |
2,956 |
2,975.5 |
-1.11% |
9,125,900 |
| 2025/2/4 |
2,929.5 |
3,145 |
2,865 |
3,009 |
+8.04% |
11,878,800 |
| 2025/2/3 |
2,812.5 |
2,850 |
2,761 |
2,785 |
-4.38% |
5,343,700 |
| 2025/1/31 |
2,848 |
2,929 |
2,839 |
2,912.5 |
+3.01% |
4,440,600 |
| 2025/1/30 |
2,755 |
2,841 |
2,737.5 |
2,827.5 |
+2.24% |
3,552,500 |
| 2025/1/29 |
2,778 |
2,818 |
2,701.5 |
2,765.5 |
+2.81% |
6,002,500 |
| 2025/1/28 |
2,770 |
2,813.5 |
2,690 |
2,690 |
-5.83% |
9,032,800 |
| 2025/1/27 |
3,045 |
3,050 |
2,847 |
2,856.5 |
-5.35% |
5,449,100 |
| 2025/1/24 |
3,065 |
3,088 |
3,001 |
3,018 |
-1.28% |
4,507,400 |
| 2025/1/23 |
3,000 |
3,075 |
2,913 |
3,057 |
+5.12% |
9,050,700 |
| 2025/1/22 |
2,758 |
2,931 |
2,752 |
2,908 |
+6.93% |
6,939,200 |
| 2025/1/21 |
2,780 |
2,784 |
2,707.5 |
2,719.5 |
+0.09% |
2,411,800 |
| 2025/1/20 |
2,702 |
2,731.5 |
2,695 |
2,717 |
+0.97% |
1,941,900 |
| 2025/1/17 |
2,680.5 |
2,695 |
2,638 |
2,691 |
-0.87% |
2,557,100 |
| 2025/1/16 |
2,742.5 |
2,742.5 |
2,706 |
2,714.5 |
-0.86% |
2,229,200 |
| 2025/1/15 |
2,701.5 |
2,750.5 |
2,679 |
2,738 |
+2.24% |
3,793,200 |
|
