| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
3,116 |
3,168 |
3,086 |
3,128 |
+0.19% |
451,300 |
| 2025/7/15 |
3,110 |
3,141 |
3,064 |
3,122 |
+1.36% |
504,300 |
| 2025/7/14 |
3,078 |
3,095 |
3,045 |
3,080 |
+0.75% |
411,200 |
| 2025/7/11 |
3,072 |
3,084 |
3,035 |
3,057 |
-0.29% |
824,400 |
| 2025/7/10 |
3,089 |
3,093 |
3,055 |
3,066 |
-1.10% |
367,000 |
| 2025/7/9 |
3,131 |
3,145 |
3,093 |
3,100 |
-0.96% |
317,300 |
| 2025/7/8 |
3,178 |
3,182 |
3,130 |
3,130 |
-2.22% |
443,500 |
| 2025/7/7 |
3,160 |
3,204 |
3,158 |
3,201 |
+1.14% |
251,200 |
| 2025/7/4 |
3,181 |
3,201 |
3,165 |
3,165 |
-1.31% |
191,700 |
| 2025/7/3 |
3,175 |
3,213 |
3,172 |
3,207 |
-0.16% |
337,100 |
| 2025/7/2 |
3,217 |
3,250 |
3,212 |
3,212 |
-0.59% |
348,200 |
| 2025/7/1 |
3,274 |
3,281 |
3,217 |
3,231 |
+0.06% |
334,200 |
| 2025/6/30 |
3,219 |
3,266 |
3,216 |
3,229 |
+0.03% |
393,200 |
| 2025/6/27 |
3,230 |
3,297 |
3,210 |
3,228 |
+0.25% |
601,800 |
| 2025/6/26 |
3,170 |
3,220 |
3,170 |
3,220 |
+0.85% |
491,400 |
| 2025/6/25 |
3,106 |
3,231 |
3,103 |
3,193 |
+2.21% |
760,900 |
| 2025/6/24 |
3,200 |
3,212 |
3,122 |
3,124 |
-1.01% |
423,900 |
| 2025/6/23 |
3,122 |
3,178 |
3,115 |
3,156 |
+1.12% |
389,800 |
| 2025/6/20 |
3,147 |
3,168 |
3,104 |
3,121 |
-1.27% |
687,400 |
| 2025/6/19 |
3,153 |
3,165 |
3,117 |
3,161 |
-0.13% |
619,800 |
| 2025/6/18 |
3,167 |
3,186 |
3,143 |
3,165 |
-0.63% |
472,400 |
| 2025/6/17 |
3,193 |
3,209 |
3,172 |
3,185 |
-1.55% |
490,800 |
| 2025/6/16 |
3,245 |
3,262 |
3,206 |
3,235 |
+0.37% |
438,800 |
| 2025/6/13 |
3,190 |
3,232 |
3,180 |
3,223 |
+0.94% |
427,600 |
| 2025/6/12 |
3,188 |
3,211 |
3,180 |
3,193 |
-0.19% |
212,500 |
| 2025/6/11 |
3,178 |
3,217 |
3,173 |
3,199 |
+0.22% |
239,900 |
| 2025/6/10 |
3,185 |
3,216 |
3,182 |
3,192 |
-0.56% |
294,400 |
| 2025/6/9 |
3,190 |
3,227 |
3,174 |
3,210 |
+0.63% |
356,000 |
| 2025/6/6 |
3,215 |
3,235 |
3,189 |
3,190 |
-0.56% |
345,700 |
| 2025/6/5 |
3,198 |
3,215 |
3,170 |
3,208 |
-0.68% |
507,900 |
| 2025/6/4 |
3,245 |
3,276 |
3,193 |
3,230 |
-0.86% |
730,000 |
| 2025/6/3 |
3,276 |
3,280 |
3,248 |
3,258 |
+0.25% |
243,800 |
| 2025/6/2 |
3,263 |
3,288 |
3,236 |
3,250 |
-0.15% |
377,100 |
| 2025/5/30 |
3,230 |
3,270 |
3,218 |
3,255 |
+0.71% |
765,100 |
| 2025/5/29 |
3,260 |
3,276 |
3,219 |
3,232 |
-1.16% |
430,900 |
| 2025/5/28 |
3,304 |
3,305 |
3,261 |
3,270 |
-0.73% |
391,300 |
| 2025/5/27 |
3,290 |
3,313 |
3,274 |
3,294 |
-0.18% |
272,500 |
| 2025/5/26 |
3,340 |
3,342 |
3,290 |
3,300 |
-0.09% |
380,900 |
| 2025/5/23 |
3,320 |
3,320 |
3,255 |
3,303 |
-0.51% |
609,000 |
| 2025/5/22 |
3,305 |
3,350 |
3,293 |
3,320 |
+0.39% |
411,300 |
| 2025/5/21 |
3,330 |
3,330 |
3,296 |
3,307 |
+0.36% |
468,200 |
| 2025/5/20 |
3,342 |
3,348 |
3,281 |
3,295 |
-1.05% |
539,400 |
| 2025/5/19 |
3,321 |
3,360 |
3,292 |
3,330 |
+1.22% |
495,600 |
| 2025/5/16 |
3,350 |
3,350 |
3,283 |
3,290 |
-0.96% |
300,200 |
| 2025/5/15 |
3,241 |
3,345 |
3,240 |
3,322 |
+1.31% |
335,900 |
| 2025/5/14 |
3,250 |
3,324 |
3,195 |
3,279 |
+0.61% |
648,700 |
| 2025/5/13 |
3,313 |
3,338 |
3,255 |
3,259 |
-3.15% |
748,400 |
| 2025/5/12 |
3,404 |
3,407 |
3,347 |
3,365 |
-1.58% |
509,400 |
| 2025/5/9 |
3,375 |
3,442 |
3,359 |
3,419 |
+0.91% |
579,300 |
| 2025/5/8 |
3,378 |
3,400 |
3,345 |
3,388 |
-0.56% |
440,400 |
| 2025/5/7 |
3,380 |
3,434 |
3,361 |
3,407 |
+1.58% |
591,600 |
| 2025/5/2 |
3,324 |
3,372 |
3,314 |
3,354 |
-0.42% |
611,700 |
| 2025/5/1 |
3,417 |
3,423 |
3,352 |
3,368 |
-1.43% |
735,200 |
| 2025/4/30 |
3,390 |
3,456 |
3,369 |
3,417 |
+3.67% |
1,774,200 |
| 2025/4/28 |
3,179 |
3,315 |
3,157 |
3,296 |
+5.37% |
1,988,000 |
| 2025/4/25 |
3,144 |
3,185 |
3,123 |
3,128 |
-0.26% |
1,019,500 |
| 2025/4/24 |
3,201 |
3,235 |
3,129 |
3,136 |
-3.83% |
1,088,700 |
| 2025/4/23 |
3,318 |
3,341 |
3,259 |
3,261 |
-2.16% |
1,490,900 |
| 2025/4/22 |
3,353 |
3,408 |
3,333 |
3,333 |
-0.57% |
1,005,100 |
| 2025/4/21 |
3,341 |
3,384 |
3,310 |
3,352 |
+1.61% |
1,263,900 |
| 2025/4/18 |
3,244 |
3,301 |
3,209 |
3,299 |
+2.61% |
1,042,100 |
| 2025/4/17 |
3,133 |
3,232 |
3,124 |
3,215 |
+2.65% |
1,210,600 |
| 2025/4/16 |
3,029 |
3,139 |
3,027 |
3,132 |
+3.57% |
1,080,300 |
| 2025/4/15 |
3,002 |
3,027 |
2,982.5 |
3,024 |
+0.60% |
584,400 |
| 2025/4/14 |
2,966.5 |
3,049 |
2,966.5 |
3,006 |
+2.21% |
830,600 |
| 2025/4/11 |
2,936 |
2,978 |
2,874.5 |
2,941 |
+0.14% |
670,300 |
| 2025/4/10 |
2,920 |
2,937 |
2,849 |
2,937 |
+1.98% |
616,000 |
| 2025/4/9 |
2,846.5 |
2,910 |
2,811 |
2,880 |
+0.30% |
587,400 |
| 2025/4/8 |
2,770.5 |
2,880 |
2,760 |
2,871.5 |
+3.42% |
510,400 |
| 2025/4/7 |
2,818 |
2,864 |
2,723.5 |
2,776.5 |
-4.09% |
923,800 |
| 2025/4/4 |
2,794.5 |
2,915.5 |
2,785.5 |
2,895 |
+4.01% |
916,600 |
| 2025/4/3 |
2,704.5 |
2,785.5 |
2,704.5 |
2,783.5 |
+0.23% |
427,300 |
| 2025/4/2 |
2,818.5 |
2,818.5 |
2,767.5 |
2,777 |
-2.05% |
377,200 |
| 2025/4/1 |
2,886 |
2,910.5 |
2,824.5 |
2,835 |
-1.56% |
586,400 |
| 2025/3/31 |
2,880 |
2,928 |
2,855 |
2,880 |
-0.43% |
713,700 |
| 2025/3/28 |
2,903 |
2,903 |
2,860 |
2,892.5 |
-0.34% |
361,100 |
| 2025/3/27 |
2,869.5 |
2,902.5 |
2,856 |
2,902.5 |
+1.03% |
513,900 |
| 2025/3/26 |
2,880 |
2,894.5 |
2,856.5 |
2,873 |
+0.09% |
501,100 |
| 2025/3/25 |
2,927.5 |
2,946 |
2,860 |
2,870.5 |
-2.89% |
824,900 |
| 2025/3/24 |
2,970 |
2,978 |
2,931.5 |
2,956 |
-0.91% |
378,400 |
| 2025/3/21 |
3,005 |
3,029 |
2,982.5 |
2,983 |
-0.80% |
484,200 |
| 2025/3/19 |
2,989 |
3,018 |
2,986 |
3,007 |
+0.53% |
308,400 |
| 2025/3/18 |
2,949.5 |
3,005 |
2,935.5 |
2,991 |
+2.01% |
576,100 |
| 2025/3/17 |
2,920 |
2,943.5 |
2,912 |
2,932 |
+0.07% |
335,800 |
| 2025/3/14 |
2,927.5 |
2,963.5 |
2,902 |
2,930 |
+0.64% |
584,000 |
| 2025/3/13 |
2,921 |
2,965 |
2,890 |
2,911.5 |
-0.29% |
785,100 |
| 2025/3/12 |
2,859 |
2,943.5 |
2,835 |
2,920 |
+2.13% |
887,300 |
| 2025/3/11 |
2,860 |
2,939.5 |
2,819.5 |
2,859 |
+1.51% |
1,408,700 |
| 2025/3/10 |
2,795.5 |
2,872.5 |
2,787 |
2,816.5 |
+1.46% |
738,800 |
| 2025/3/7 |
2,760 |
2,776 |
2,731.5 |
2,776 |
+0.58% |
392,700 |
| 2025/3/6 |
2,711 |
2,764.5 |
2,702 |
2,760 |
+1.77% |
286,700 |
| 2025/3/5 |
2,730 |
2,730.5 |
2,687.5 |
2,712 |
+0.44% |
409,400 |
| 2025/3/4 |
2,716.5 |
2,733.5 |
2,662 |
2,700 |
-0.97% |
523,800 |
| 2025/3/3 |
2,707 |
2,754 |
2,707 |
2,726.5 |
+0.76% |
422,200 |
| 2025/2/28 |
2,708.5 |
2,714.5 |
2,669 |
2,706 |
-1.02% |
608,000 |
| 2025/2/27 |
2,733.5 |
2,749.5 |
2,683.5 |
2,734 |
-1.01% |
816,700 |
| 2025/2/26 |
2,788 |
2,795 |
2,725 |
2,762 |
-0.13% |
642,100 |
| 2025/2/25 |
2,802 |
2,805 |
2,734 |
2,765.5 |
+0.47% |
510,500 |
| 2025/2/21 |
2,774 |
2,806 |
2,740 |
2,752.5 |
+0.53% |
972,200 |
| 2025/2/20 |
2,578 |
2,778.5 |
2,575 |
2,738 |
+6.19% |
2,496,400 |
| 2025/2/19 |
2,545.5 |
2,584.5 |
2,522.5 |
2,578.5 |
+1.18% |
571,700 |
| 2025/2/18 |
2,549 |
2,601 |
2,545 |
2,548.5 |
-0.35% |
901,700 |
| 2025/2/17 |
2,500 |
2,624.5 |
2,460 |
2,557.5 |
-4.62% |
2,449,100 |
| 2025/2/14 |
2,783.5 |
2,785 |
2,668.5 |
2,681.5 |
-3.70% |
1,260,700 |
| 2025/2/13 |
2,746.5 |
2,784.5 |
2,739 |
2,784.5 |
+1.96% |
632,700 |
| 2025/2/12 |
2,751 |
2,751 |
2,711 |
2,731 |
-0.18% |
454,500 |
| 2025/2/10 |
2,727.5 |
2,749.5 |
2,720 |
2,736 |
+0.31% |
531,700 |
| 2025/2/7 |
2,732 |
2,743 |
2,709 |
2,727.5 |
-0.16% |
389,300 |
| 2025/2/6 |
2,700 |
2,744.5 |
2,691 |
2,732 |
+1.07% |
540,000 |
| 2025/2/5 |
2,710 |
2,722.5 |
2,692.5 |
2,703 |
-0.73% |
439,000 |
| 2025/2/4 |
2,788 |
2,788 |
2,719 |
2,723 |
-1.68% |
544,400 |
| 2025/2/3 |
2,780 |
2,791 |
2,754 |
2,769.5 |
-1.07% |
499,700 |
| 2025/1/31 |
2,810 |
2,824.5 |
2,790 |
2,799.5 |
-1.29% |
712,100 |
| 2025/1/30 |
2,835.5 |
2,890 |
2,824 |
2,836 |
+1.18% |
766,600 |
| 2025/1/29 |
2,720 |
2,823 |
2,696 |
2,803 |
-0.23% |
1,567,500 |
| 2025/1/28 |
2,815.5 |
2,861 |
2,793.5 |
2,809.5 |
+0.29% |
585,900 |
| 2025/1/27 |
2,785 |
2,801.5 |
2,769 |
2,801.5 |
+1.69% |
811,000 |
| 2025/1/24 |
2,789.5 |
2,795 |
2,749 |
2,755 |
-1.11% |
780,800 |
| 2025/1/23 |
2,815 |
2,817 |
2,772.5 |
2,786 |
-1.22% |
608,200 |
| 2025/1/22 |
2,874 |
2,876.5 |
2,806 |
2,820.5 |
-1.21% |
569,200 |
| 2025/1/21 |
2,879 |
2,887 |
2,838 |
2,855 |
+0.18% |
351,000 |
| 2025/1/20 |
2,819 |
2,867 |
2,810 |
2,850 |
+1.35% |
570,900 |
| 2025/1/17 |
2,807 |
2,817.5 |
2,782 |
2,812 |
+1.17% |
556,000 |
|
