| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,993 |
3,996 |
3,873 |
3,888 |
-1.57% |
2,250,100 |
| 2025/7/10 |
3,936 |
3,969 |
3,908 |
3,950 |
-0.13% |
3,126,200 |
| 2025/7/9 |
3,966 |
4,000 |
3,907 |
3,955 |
-0.13% |
2,156,000 |
| 2025/7/8 |
3,998 |
4,010 |
3,877 |
3,960 |
-0.45% |
4,047,200 |
| 2025/7/7 |
3,955 |
3,978 |
3,931 |
3,978 |
+0.58% |
1,508,400 |
| 2025/7/4 |
3,916 |
3,965 |
3,903 |
3,955 |
+1.31% |
1,784,500 |
| 2025/7/3 |
3,910 |
3,946 |
3,866 |
3,904 |
-0.31% |
3,100,200 |
| 2025/7/2 |
3,878 |
3,936 |
3,875 |
3,916 |
+0.26% |
3,161,200 |
| 2025/7/1 |
3,945 |
3,968 |
3,886 |
3,906 |
-0.08% |
2,168,500 |
| 2025/6/30 |
3,889 |
3,930 |
3,873 |
3,909 |
+1.09% |
2,886,900 |
| 2025/6/27 |
3,819 |
3,872 |
3,816 |
3,867 |
+1.36% |
2,647,400 |
| 2025/6/26 |
3,748 |
3,827 |
3,746 |
3,815 |
+1.57% |
2,417,200 |
| 2025/6/25 |
3,722 |
3,761 |
3,720 |
3,756 |
+0.94% |
1,535,900 |
| 2025/6/24 |
3,724 |
3,749 |
3,701 |
3,721 |
+0.19% |
1,531,500 |
| 2025/6/23 |
3,676 |
3,714 |
3,644 |
3,714 |
+1.03% |
1,991,400 |
| 2025/6/20 |
3,723 |
3,763 |
3,676 |
3,676 |
-1.21% |
4,310,600 |
| 2025/6/19 |
3,725 |
3,729 |
3,678 |
3,721 |
+0.00% |
1,129,700 |
| 2025/6/18 |
3,676 |
3,721 |
3,675 |
3,721 |
+0.49% |
1,553,000 |
| 2025/6/17 |
3,698 |
3,714 |
3,674 |
3,703 |
+0.14% |
1,233,900 |
| 2025/6/16 |
3,631 |
3,723 |
3,629 |
3,698 |
+2.61% |
1,932,400 |
| 2025/6/13 |
3,644 |
3,644 |
3,577 |
3,604 |
-1.10% |
2,870,300 |
| 2025/6/12 |
3,644 |
3,676 |
3,616 |
3,644 |
+0.00% |
1,904,500 |
| 2025/6/11 |
3,655 |
3,664 |
3,613 |
3,644 |
+0.25% |
1,622,500 |
| 2025/6/10 |
3,647 |
3,672 |
3,632 |
3,635 |
-0.71% |
1,933,600 |
| 2025/6/9 |
3,657 |
3,698 |
3,643 |
3,661 |
+1.33% |
1,944,400 |
| 2025/6/6 |
3,603 |
3,640 |
3,595 |
3,613 |
+0.25% |
2,040,900 |
| 2025/6/5 |
3,598 |
3,629 |
3,578 |
3,604 |
-0.66% |
2,465,300 |
| 2025/6/4 |
3,617 |
3,667 |
3,611 |
3,628 |
+0.25% |
2,122,400 |
| 2025/6/3 |
3,630 |
3,649 |
3,588 |
3,619 |
-0.22% |
1,719,400 |
| 2025/6/2 |
3,560 |
3,627 |
3,553 |
3,627 |
+0.42% |
1,975,200 |
| 2025/5/30 |
3,633 |
3,638 |
3,583 |
3,612 |
-0.74% |
4,091,600 |
| 2025/5/29 |
3,600 |
3,660 |
3,595 |
3,639 |
+2.16% |
3,741,300 |
| 2025/5/28 |
3,550 |
3,575 |
3,530 |
3,562 |
+1.68% |
2,432,900 |
| 2025/5/27 |
3,487 |
3,527 |
3,459 |
3,503 |
+0.46% |
1,917,300 |
| 2025/5/26 |
3,421 |
3,499 |
3,421 |
3,487 |
+2.17% |
2,575,800 |
| 2025/5/23 |
3,348 |
3,442 |
3,340 |
3,413 |
+1.94% |
2,881,100 |
| 2025/5/22 |
3,304 |
3,394 |
3,295 |
3,348 |
+1.33% |
2,490,700 |
| 2025/5/21 |
3,322 |
3,355 |
3,304 |
3,304 |
-0.27% |
2,230,600 |
| 2025/5/20 |
3,350 |
3,350 |
3,291 |
3,313 |
-0.21% |
2,458,200 |
| 2025/5/19 |
3,315 |
3,349 |
3,296 |
3,320 |
+0.12% |
1,719,100 |
| 2025/5/16 |
3,331 |
3,352 |
3,289 |
3,316 |
+0.24% |
3,396,300 |
| 2025/5/15 |
3,242 |
3,308 |
3,242 |
3,308 |
+0.15% |
1,767,700 |
| 2025/5/14 |
3,300 |
3,328 |
3,240 |
3,303 |
-0.27% |
3,050,900 |
| 2025/5/13 |
3,250 |
3,318 |
3,227 |
3,312 |
+1.91% |
3,592,300 |
| 2025/5/12 |
3,227 |
3,260 |
3,175 |
3,250 |
+0.37% |
3,609,700 |
| 2025/5/9 |
3,286 |
3,290 |
3,150 |
3,238 |
+7.40% |
7,757,400 |
| 2025/5/8 |
3,000 |
3,020 |
2,966.5 |
3,015 |
+0.33% |
3,551,800 |
| 2025/5/7 |
3,048 |
3,050 |
2,986.5 |
3,005 |
+0.07% |
3,210,100 |
| 2025/5/2 |
3,000 |
3,012 |
2,964 |
3,003 |
+0.94% |
2,491,400 |
| 2025/5/1 |
2,920 |
2,975 |
2,907 |
2,975 |
+2.02% |
1,900,100 |
| 2025/4/30 |
2,906 |
2,950 |
2,894 |
2,916 |
+0.80% |
3,793,600 |
| 2025/4/28 |
2,870 |
2,905.5 |
2,863.5 |
2,893 |
+1.37% |
2,741,600 |
| 2025/4/25 |
2,904 |
2,909 |
2,845.5 |
2,854 |
-1.01% |
3,028,500 |
| 2025/4/24 |
2,972 |
2,977 |
2,865 |
2,883 |
-2.63% |
2,299,800 |
| 2025/4/23 |
2,963 |
2,972.5 |
2,945 |
2,961 |
+1.65% |
2,183,500 |
| 2025/4/22 |
2,900 |
2,919.5 |
2,857 |
2,913 |
-0.53% |
2,496,300 |
| 2025/4/21 |
2,960 |
2,960 |
2,905 |
2,928.5 |
-1.86% |
1,666,700 |
| 2025/4/18 |
2,961 |
2,989.5 |
2,944 |
2,984 |
+0.78% |
1,520,200 |
| 2025/4/17 |
2,939.5 |
2,969.5 |
2,910 |
2,961 |
+0.90% |
1,748,800 |
| 2025/4/16 |
2,932 |
2,954 |
2,906.5 |
2,934.5 |
+0.41% |
2,189,900 |
| 2025/4/15 |
2,948.5 |
2,965.5 |
2,908.5 |
2,922.5 |
+0.83% |
1,954,000 |
| 2025/4/14 |
2,887.5 |
2,909.5 |
2,878.5 |
2,898.5 |
+3.08% |
2,904,200 |
| 2025/4/11 |
2,750 |
2,823 |
2,747.5 |
2,812 |
-2.11% |
3,584,400 |
| 2025/4/10 |
2,800 |
2,874 |
2,746.5 |
2,872.5 |
+5.78% |
4,160,500 |
| 2025/4/9 |
2,704.5 |
2,738.5 |
2,670 |
2,715.5 |
-2.83% |
3,113,000 |
| 2025/4/8 |
2,736.5 |
2,811.5 |
2,736.5 |
2,794.5 |
+5.99% |
3,481,700 |
| 2025/4/7 |
2,710.5 |
2,781.5 |
2,636.5 |
2,636.5 |
-9.21% |
5,192,800 |
| 2025/4/4 |
2,893 |
2,935.5 |
2,855.5 |
2,904 |
+0.09% |
3,276,500 |
| 2025/4/3 |
2,869.5 |
2,921.5 |
2,860 |
2,901.5 |
-1.88% |
3,101,800 |
| 2025/4/2 |
3,013 |
3,013 |
2,952.5 |
2,957 |
-0.20% |
2,102,900 |
| 2025/4/1 |
3,007 |
3,015 |
2,956 |
2,963 |
+0.15% |
1,970,900 |
| 2025/3/31 |
3,002 |
3,020 |
2,951 |
2,958.5 |
-3.60% |
2,958,900 |
| 2025/3/28 |
3,029 |
3,069 |
2,998 |
3,069 |
-0.08% |
2,084,400 |
| 2025/3/27 |
3,070 |
3,071.5 |
3,025.5 |
3,071.5 |
+1.40% |
1,259,700 |
| 2025/3/26 |
3,038.5 |
3,054.5 |
3,025.5 |
3,029 |
-0.36% |
1,109,500 |
| 2025/3/25 |
3,061.5 |
3,065 |
3,040 |
3,040 |
-0.26% |
758,100 |
| 2025/3/24 |
3,050 |
3,055 |
3,035 |
3,048 |
+0.54% |
732,200 |
| 2025/3/21 |
3,064.5 |
3,064.5 |
3,031.5 |
3,031.5 |
-0.87% |
2,004,000 |
| 2025/3/19 |
3,060 |
3,079.5 |
3,048.5 |
3,058 |
+0.15% |
909,800 |
| 2025/3/18 |
3,055 |
3,080 |
3,052 |
3,053.5 |
+0.43% |
756,400 |
| 2025/3/17 |
3,050 |
3,059.5 |
3,030 |
3,040.5 |
-0.03% |
708,200 |
| 2025/3/14 |
3,004.5 |
3,072 |
2,976 |
3,041.5 |
+0.35% |
1,314,900 |
| 2025/3/13 |
3,063.5 |
3,084.5 |
3,030 |
3,031 |
-0.69% |
984,400 |
| 2025/3/12 |
3,011 |
3,065 |
2,997 |
3,052 |
+1.04% |
938,500 |
| 2025/3/11 |
2,995 |
3,024.5 |
2,963.5 |
3,020.5 |
+0.27% |
1,166,600 |
| 2025/3/10 |
3,003 |
3,021.5 |
2,995.5 |
3,012.5 |
+0.03% |
707,200 |
| 2025/3/7 |
3,031.5 |
3,039 |
2,995.5 |
3,011.5 |
-1.94% |
1,119,600 |
| 2025/3/6 |
3,060 |
3,079 |
3,051 |
3,071 |
-0.61% |
971,000 |
| 2025/3/5 |
3,105 |
3,117.5 |
3,053 |
3,090 |
+0.13% |
1,117,800 |
| 2025/3/4 |
3,117 |
3,149.5 |
3,085 |
3,086 |
-0.48% |
1,283,800 |
| 2025/3/3 |
3,050 |
3,103.5 |
3,047 |
3,101 |
+3.28% |
1,408,200 |
| 2025/2/28 |
2,971.5 |
3,010 |
2,942 |
3,002.5 |
+1.03% |
2,477,400 |
| 2025/2/27 |
3,019 |
3,032 |
2,966 |
2,972 |
-1.31% |
1,193,200 |
| 2025/2/26 |
2,973.5 |
3,027 |
2,965 |
3,011.5 |
+1.36% |
1,772,800 |
| 2025/2/25 |
2,943 |
2,981.5 |
2,926.5 |
2,971 |
+0.49% |
1,586,700 |
| 2025/2/21 |
2,965 |
2,984 |
2,941 |
2,956.5 |
-0.90% |
1,564,200 |
| 2025/2/20 |
3,044 |
3,049.5 |
2,964 |
2,983.5 |
-2.00% |
1,771,600 |
| 2025/2/19 |
3,125 |
3,135 |
3,044 |
3,044.5 |
-2.73% |
1,766,600 |
| 2025/2/18 |
3,100 |
3,155.5 |
3,083 |
3,130 |
+2.00% |
1,079,000 |
| 2025/2/17 |
3,062.5 |
3,142 |
3,045.5 |
3,068.5 |
-1.41% |
1,705,000 |
| 2025/2/14 |
3,124.5 |
3,157 |
3,090.5 |
3,112.5 |
-1.52% |
2,538,100 |
| 2025/2/13 |
3,115.5 |
3,173.5 |
3,102 |
3,160.5 |
+2.81% |
907,000 |
| 2025/2/12 |
3,125 |
3,149 |
3,041 |
3,074 |
-2.30% |
1,803,400 |
| 2025/2/10 |
3,201.5 |
3,209.5 |
3,144 |
3,146.5 |
-0.76% |
756,100 |
| 2025/2/7 |
3,186.5 |
3,205 |
3,157.5 |
3,170.5 |
-0.58% |
924,500 |
| 2025/2/6 |
3,150.5 |
3,204.5 |
3,150 |
3,189 |
+0.90% |
870,700 |
| 2025/2/5 |
3,222.5 |
3,242.5 |
3,146.5 |
3,160.5 |
-2.77% |
1,698,800 |
| 2025/2/4 |
3,100 |
3,270 |
3,087.5 |
3,250.5 |
+4.42% |
2,790,100 |
| 2025/2/3 |
3,075.5 |
3,130 |
3,056 |
3,113 |
-0.30% |
2,158,200 |
| 2025/1/31 |
3,124.5 |
3,152 |
3,112.5 |
3,122.5 |
-0.40% |
1,120,900 |
| 2025/1/30 |
3,127 |
3,158.5 |
3,123.5 |
3,135 |
+0.66% |
987,700 |
| 2025/1/29 |
3,098.5 |
3,116.5 |
3,082.5 |
3,114.5 |
+1.28% |
1,085,900 |
| 2025/1/28 |
3,150 |
3,152 |
3,068 |
3,075 |
-2.60% |
1,657,200 |
| 2025/1/27 |
3,173.5 |
3,202 |
3,151.5 |
3,157 |
+1.07% |
941,700 |
| 2025/1/24 |
3,144.5 |
3,174 |
3,123.5 |
3,123.5 |
+0.60% |
941,200 |
| 2025/1/23 |
3,099 |
3,129.5 |
3,076.5 |
3,105 |
-0.48% |
1,224,900 |
| 2025/1/22 |
3,124 |
3,129 |
3,098 |
3,120 |
+0.29% |
781,200 |
| 2025/1/21 |
3,097 |
3,120.5 |
3,078.5 |
3,111 |
+1.06% |
810,100 |
| 2025/1/20 |
3,060 |
3,089.5 |
3,045.5 |
3,078.5 |
+0.64% |
861,000 |
| 2025/1/17 |
3,101 |
3,109 |
3,046.5 |
3,059 |
-1.58% |
1,157,700 |
| 2025/1/16 |
3,158.5 |
3,167 |
3,103 |
3,108 |
-1.69% |
1,003,500 |
| 2025/1/15 |
3,194 |
3,212.5 |
3,142 |
3,161.5 |
-0.49% |
989,800 |
| 2025/1/14 |
3,200 |
3,207 |
3,159 |
3,177 |
-0.72% |
1,211,700 |
|
