| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,035 |
3,059 |
3,013 |
3,029 |
-0.30% |
409,600 |
| 2025/7/11 |
3,061 |
3,099 |
3,021 |
3,038 |
-0.82% |
625,600 |
| 2025/7/10 |
3,105 |
3,114 |
3,043 |
3,063 |
+0.62% |
655,300 |
| 2025/7/9 |
3,011 |
3,046 |
2,989 |
3,044 |
+1.26% |
465,600 |
| 2025/7/8 |
3,020 |
3,029 |
2,975 |
3,006 |
-1.05% |
810,700 |
| 2025/7/7 |
3,048 |
3,081 |
3,023 |
3,038 |
-0.39% |
504,700 |
| 2025/7/4 |
3,062 |
3,089 |
3,019 |
3,050 |
-0.29% |
660,600 |
| 2025/7/3 |
3,224 |
3,224 |
3,059 |
3,059 |
-6.08% |
675,300 |
| 2025/7/2 |
3,282 |
3,342 |
3,232 |
3,257 |
-2.54% |
557,700 |
| 2025/7/1 |
3,333 |
3,401 |
3,320 |
3,342 |
-0.12% |
555,000 |
| 2025/6/30 |
3,306 |
3,364 |
3,306 |
3,346 |
+1.70% |
539,000 |
| 2025/6/27 |
3,317 |
3,369 |
3,260 |
3,290 |
-0.63% |
721,300 |
| 2025/6/26 |
3,281 |
3,328 |
3,271 |
3,311 |
+1.38% |
455,900 |
| 2025/6/25 |
3,275 |
3,276 |
3,219 |
3,266 |
-0.46% |
562,600 |
| 2025/6/24 |
3,296 |
3,315 |
3,255 |
3,281 |
+0.34% |
521,800 |
| 2025/6/23 |
3,232 |
3,280 |
3,216 |
3,270 |
+0.40% |
531,100 |
| 2025/6/20 |
3,279 |
3,309 |
3,215 |
3,257 |
-1.03% |
1,129,700 |
| 2025/6/19 |
3,309 |
3,346 |
3,263 |
3,291 |
+0.06% |
547,700 |
| 2025/6/18 |
3,203 |
3,289 |
3,197 |
3,289 |
+2.75% |
438,100 |
| 2025/6/17 |
3,242 |
3,272 |
3,180 |
3,201 |
-2.23% |
550,300 |
| 2025/6/16 |
3,270 |
3,315 |
3,207 |
3,274 |
+2.22% |
709,500 |
| 2025/6/13 |
3,200 |
3,217 |
3,185 |
3,203 |
+0.00% |
439,800 |
| 2025/6/12 |
3,199 |
3,224 |
3,186 |
3,203 |
+0.09% |
380,100 |
| 2025/6/11 |
3,221 |
3,221 |
3,173 |
3,200 |
+0.00% |
455,500 |
| 2025/6/10 |
3,240 |
3,253 |
3,190 |
3,200 |
-0.56% |
427,500 |
| 2025/6/9 |
3,240 |
3,264 |
3,194 |
3,218 |
+0.03% |
395,800 |
| 2025/6/6 |
3,216 |
3,249 |
3,200 |
3,217 |
+0.03% |
552,500 |
| 2025/6/5 |
3,207 |
3,231 |
3,200 |
3,216 |
-0.77% |
497,500 |
| 2025/6/4 |
3,231 |
3,276 |
3,231 |
3,241 |
-0.28% |
322,800 |
| 2025/6/3 |
3,289 |
3,293 |
3,239 |
3,250 |
-0.73% |
463,000 |
| 2025/6/2 |
3,246 |
3,274 |
3,231 |
3,274 |
-0.09% |
363,200 |
| 2025/5/30 |
3,276 |
3,300 |
3,264 |
3,277 |
-0.70% |
599,400 |
| 2025/5/29 |
3,329 |
3,345 |
3,280 |
3,300 |
+0.18% |
542,100 |
| 2025/5/28 |
3,330 |
3,347 |
3,275 |
3,294 |
-0.09% |
694,400 |
| 2025/5/27 |
3,268 |
3,308 |
3,266 |
3,297 |
+0.52% |
356,600 |
| 2025/5/26 |
3,279 |
3,305 |
3,258 |
3,280 |
+1.05% |
390,700 |
| 2025/5/23 |
3,185 |
3,246 |
3,180 |
3,246 |
+3.41% |
617,200 |
| 2025/5/22 |
3,149 |
3,185 |
3,130 |
3,139 |
-1.44% |
654,200 |
| 2025/5/21 |
3,170 |
3,228 |
3,154 |
3,185 |
+0.98% |
537,200 |
| 2025/5/20 |
3,200 |
3,230 |
3,125 |
3,154 |
-1.28% |
891,400 |
| 2025/5/19 |
3,162 |
3,219 |
3,141 |
3,195 |
+0.28% |
571,900 |
| 2025/5/16 |
3,091 |
3,204 |
3,080 |
3,186 |
+3.37% |
1,374,100 |
| 2025/5/15 |
3,104 |
3,119 |
3,072 |
3,082 |
-1.85% |
828,800 |
| 2025/5/14 |
3,180 |
3,187 |
3,108 |
3,140 |
-3.21% |
949,900 |
| 2025/5/13 |
3,300 |
3,300 |
3,220 |
3,244 |
-2.23% |
778,100 |
| 2025/5/12 |
3,270 |
3,318 |
3,247 |
3,318 |
+2.41% |
529,300 |
| 2025/5/9 |
3,281 |
3,292 |
3,178 |
3,240 |
-1.82% |
1,413,300 |
| 2025/5/8 |
3,259 |
3,307 |
3,227 |
3,300 |
+0.52% |
455,000 |
| 2025/5/7 |
3,228 |
3,303 |
3,222 |
3,283 |
+1.17% |
705,500 |
| 2025/5/2 |
3,266 |
3,281 |
3,203 |
3,245 |
-1.28% |
682,400 |
| 2025/5/1 |
3,266 |
3,314 |
3,252 |
3,287 |
-0.36% |
579,400 |
| 2025/4/30 |
3,300 |
3,310 |
3,249 |
3,299 |
-0.03% |
718,400 |
| 2025/4/28 |
3,300 |
3,306 |
3,237 |
3,300 |
-0.06% |
503,100 |
| 2025/4/25 |
3,266 |
3,319 |
3,244 |
3,302 |
+1.10% |
624,400 |
| 2025/4/24 |
3,325 |
3,370 |
3,240 |
3,266 |
-4.19% |
937,200 |
| 2025/4/23 |
3,440 |
3,449 |
3,381 |
3,409 |
-1.10% |
698,900 |
| 2025/4/22 |
3,387 |
3,460 |
3,384 |
3,447 |
+1.35% |
741,200 |
| 2025/4/21 |
3,363 |
3,423 |
3,347 |
3,401 |
+1.16% |
758,700 |
| 2025/4/18 |
3,208 |
3,451 |
3,177 |
3,362 |
+6.70% |
1,507,000 |
| 2025/4/17 |
3,061 |
3,185 |
3,061 |
3,151 |
+1.61% |
534,400 |
| 2025/4/16 |
3,080 |
3,108 |
3,031 |
3,101 |
+0.68% |
481,800 |
| 2025/4/15 |
3,146 |
3,150 |
3,036 |
3,080 |
-1.60% |
561,800 |
| 2025/4/14 |
3,157 |
3,176 |
3,115 |
3,130 |
-0.10% |
360,700 |
| 2025/4/11 |
3,071 |
3,145 |
3,025 |
3,133 |
+0.10% |
517,000 |
| 2025/4/10 |
3,046 |
3,146 |
2,959.5 |
3,130 |
+4.47% |
796,600 |
| 2025/4/9 |
3,000 |
3,030 |
2,935 |
2,996 |
-0.08% |
938,100 |
| 2025/4/8 |
2,925 |
3,017 |
2,906.5 |
2,998.5 |
+4.30% |
962,100 |
| 2025/4/7 |
2,890 |
3,009 |
2,872.5 |
2,875 |
-6.66% |
1,071,100 |
| 2025/4/4 |
3,119 |
3,155 |
3,041 |
3,080 |
-1.79% |
1,211,800 |
| 2025/4/3 |
3,050 |
3,143 |
3,017 |
3,136 |
+1.59% |
910,900 |
| 2025/4/2 |
3,100 |
3,110 |
3,030 |
3,087 |
-0.74% |
807,800 |
| 2025/4/1 |
3,070 |
3,140 |
3,070 |
3,110 |
+1.83% |
471,400 |
| 2025/3/31 |
3,042 |
3,091 |
3,008 |
3,054 |
-2.33% |
784,200 |
| 2025/3/28 |
3,126 |
3,204 |
3,104 |
3,127 |
-0.98% |
643,600 |
| 2025/3/27 |
3,125 |
3,190 |
3,122 |
3,158 |
+0.86% |
691,700 |
| 2025/3/26 |
3,118 |
3,139 |
3,095 |
3,131 |
+1.52% |
561,300 |
| 2025/3/25 |
3,094 |
3,105 |
3,074 |
3,084 |
+0.29% |
338,700 |
| 2025/3/24 |
3,100 |
3,121 |
3,065 |
3,075 |
-0.65% |
402,200 |
| 2025/3/21 |
3,084 |
3,137 |
3,075 |
3,095 |
+0.32% |
1,074,100 |
| 2025/3/19 |
3,065 |
3,124 |
3,065 |
3,085 |
+0.98% |
522,200 |
| 2025/3/18 |
3,037 |
3,084 |
3,014 |
3,055 |
+1.60% |
492,200 |
| 2025/3/17 |
2,980 |
3,018 |
2,978.5 |
3,007 |
+0.96% |
323,100 |
| 2025/3/14 |
2,934 |
2,984.5 |
2,919.5 |
2,978.5 |
+1.45% |
540,400 |
| 2025/3/13 |
2,935.5 |
2,969 |
2,927.5 |
2,936 |
+1.03% |
499,700 |
| 2025/3/12 |
2,842.5 |
2,939 |
2,819 |
2,906 |
+1.56% |
731,900 |
| 2025/3/11 |
2,830.5 |
2,865 |
2,801 |
2,861.5 |
-0.56% |
741,500 |
| 2025/3/10 |
2,905.5 |
2,907 |
2,851 |
2,877.5 |
-0.96% |
450,400 |
| 2025/3/7 |
2,882 |
2,916 |
2,873 |
2,905.5 |
-0.22% |
506,000 |
| 2025/3/6 |
2,890 |
2,944.5 |
2,885.5 |
2,912 |
+0.76% |
443,300 |
| 2025/3/5 |
2,871 |
2,904.5 |
2,857.5 |
2,890 |
+0.73% |
537,200 |
| 2025/3/4 |
2,861 |
2,882.5 |
2,825 |
2,869 |
+0.26% |
675,600 |
| 2025/3/3 |
2,804 |
2,861.5 |
2,768 |
2,861.5 |
+2.36% |
536,600 |
| 2025/2/28 |
2,803 |
2,821.5 |
2,756 |
2,795.5 |
-1.48% |
753,800 |
| 2025/2/27 |
2,824.5 |
2,858.5 |
2,818.5 |
2,837.5 |
-0.26% |
421,800 |
| 2025/2/26 |
2,828.5 |
2,856 |
2,813 |
2,845 |
-0.04% |
402,400 |
| 2025/2/25 |
2,805.5 |
2,861.5 |
2,793.5 |
2,846 |
+0.80% |
579,200 |
| 2025/2/21 |
2,852 |
2,852 |
2,819 |
2,823.5 |
+0.04% |
383,500 |
| 2025/2/20 |
2,823.5 |
2,853 |
2,797.5 |
2,822.5 |
-1.29% |
584,900 |
| 2025/2/19 |
2,964.5 |
2,964.5 |
2,829 |
2,859.5 |
-3.53% |
497,600 |
| 2025/2/18 |
2,967 |
3,000 |
2,957 |
2,964 |
+0.08% |
322,200 |
| 2025/2/17 |
3,000 |
3,149 |
2,957 |
2,961.5 |
+0.39% |
827,900 |
| 2025/2/14 |
2,857 |
2,966.5 |
2,844.5 |
2,950 |
+3.60% |
783,400 |
| 2025/2/13 |
2,850 |
2,862 |
2,824 |
2,847.5 |
+0.09% |
348,500 |
| 2025/2/12 |
2,838.5 |
2,866 |
2,813.5 |
2,845 |
-0.02% |
563,400 |
| 2025/2/10 |
2,800 |
2,866 |
2,777.5 |
2,845.5 |
+0.62% |
695,200 |
| 2025/2/7 |
2,865.5 |
2,875 |
2,785.5 |
2,828 |
-3.00% |
729,800 |
| 2025/2/6 |
2,854 |
2,924 |
2,848.5 |
2,915.5 |
+2.30% |
522,300 |
| 2025/2/5 |
2,856.5 |
2,887.5 |
2,829 |
2,850 |
+0.18% |
638,000 |
| 2025/2/4 |
2,900 |
2,900.5 |
2,812 |
2,845 |
-0.35% |
273,600 |
| 2025/2/3 |
2,852.5 |
2,900 |
2,835.5 |
2,855 |
-0.71% |
632,900 |
| 2025/1/31 |
2,871.5 |
2,896.5 |
2,848.5 |
2,875.5 |
-1.41% |
502,400 |
| 2025/1/30 |
2,879.5 |
2,947 |
2,875.5 |
2,916.5 |
+0.50% |
761,000 |
| 2025/1/29 |
2,794 |
2,921 |
2,776.5 |
2,902 |
+4.71% |
569,700 |
| 2025/1/28 |
2,764 |
2,804 |
2,750.5 |
2,771.5 |
-0.54% |
447,400 |
| 2025/1/27 |
2,746 |
2,816 |
2,726 |
2,786.5 |
+3.59% |
650,100 |
| 2025/1/24 |
2,652 |
2,724 |
2,637 |
2,690 |
+1.43% |
476,400 |
| 2025/1/23 |
2,741.5 |
2,744 |
2,634 |
2,652 |
-3.46% |
735,000 |
| 2025/1/22 |
2,685 |
2,771.5 |
2,675.5 |
2,747 |
+2.96% |
633,800 |
| 2025/1/21 |
2,700 |
2,703.5 |
2,618 |
2,668 |
-0.21% |
446,700 |
| 2025/1/20 |
2,600 |
2,710 |
2,589 |
2,673.5 |
+5.55% |
1,010,900 |
| 2025/1/17 |
2,500 |
2,536.5 |
2,463 |
2,533 |
+0.70% |
503,300 |
| 2025/1/16 |
2,555 |
2,568 |
2,511 |
2,515.5 |
-1.57% |
564,400 |
| 2025/1/15 |
2,533 |
2,557 |
2,512 |
2,555.5 |
+0.89% |
354,300 |
|
