| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,961.5 |
2,995.5 |
2,945 |
2,945 |
+0.32% |
1,001,900 |
| 2025/7/11 |
2,917.5 |
2,946.5 |
2,911 |
2,935.5 |
+1.31% |
1,062,600 |
| 2025/7/10 |
2,920 |
2,924 |
2,890 |
2,897.5 |
-0.77% |
1,683,300 |
| 2025/7/9 |
2,929 |
2,944.5 |
2,920 |
2,920 |
-0.10% |
1,021,500 |
| 2025/7/8 |
2,973.5 |
2,977.5 |
2,922 |
2,923 |
-1.71% |
1,417,800 |
| 2025/7/7 |
3,016 |
3,028 |
2,972.5 |
2,974 |
-1.06% |
780,700 |
| 2025/7/4 |
3,023 |
3,052 |
3,006 |
3,006 |
-1.73% |
1,087,100 |
| 2025/7/3 |
3,075 |
3,144 |
3,059 |
3,059 |
-0.65% |
1,566,100 |
| 2025/7/2 |
3,024 |
3,079 |
3,020 |
3,079 |
+2.46% |
1,633,000 |
| 2025/7/1 |
3,000 |
3,027 |
2,986.5 |
3,005 |
+0.32% |
1,265,000 |
| 2025/6/30 |
2,970 |
3,004 |
2,953.5 |
2,995.5 |
+2.34% |
1,554,300 |
| 2025/6/27 |
2,919 |
2,937 |
2,915.5 |
2,927 |
+0.26% |
1,141,200 |
| 2025/6/26 |
2,908 |
2,924.5 |
2,893 |
2,919.5 |
+0.43% |
967,800 |
| 2025/6/25 |
2,918 |
2,927 |
2,904.5 |
2,907 |
-0.38% |
875,800 |
| 2025/6/24 |
2,950 |
2,976.5 |
2,918 |
2,918 |
-1.00% |
951,700 |
| 2025/6/23 |
2,943 |
2,969.5 |
2,929.5 |
2,947.5 |
+0.15% |
742,400 |
| 2025/6/20 |
2,949 |
2,952 |
2,926.5 |
2,943 |
+0.03% |
2,699,500 |
| 2025/6/19 |
2,966.5 |
2,975.5 |
2,942 |
2,942 |
-0.84% |
705,300 |
| 2025/6/18 |
2,941 |
2,975.5 |
2,933.5 |
2,967 |
+0.58% |
836,900 |
| 2025/6/17 |
2,957 |
2,963 |
2,945 |
2,950 |
-0.61% |
808,700 |
| 2025/6/16 |
2,940 |
2,968 |
2,918 |
2,968 |
+1.44% |
1,198,400 |
| 2025/6/13 |
2,980.5 |
2,983 |
2,915 |
2,926 |
-1.89% |
1,568,800 |
| 2025/6/12 |
2,982.5 |
3,003 |
2,978 |
2,982.5 |
+0.00% |
750,400 |
| 2025/6/11 |
2,973 |
2,991 |
2,971.5 |
2,982.5 |
+0.35% |
635,600 |
| 2025/6/10 |
2,968 |
2,984 |
2,954.5 |
2,972 |
+0.59% |
903,200 |
| 2025/6/9 |
2,970 |
2,979 |
2,950 |
2,954.5 |
-0.79% |
1,207,200 |
| 2025/6/6 |
2,968.5 |
2,989.5 |
2,962 |
2,978 |
+0.07% |
904,100 |
| 2025/6/5 |
2,991 |
3,015 |
2,976 |
2,976 |
-0.53% |
957,200 |
| 2025/6/4 |
3,000 |
3,015 |
2,991 |
2,992 |
-0.43% |
1,358,400 |
| 2025/6/3 |
3,020 |
3,026 |
2,998 |
3,005 |
-0.69% |
1,043,700 |
| 2025/6/2 |
3,062 |
3,067 |
3,023 |
3,026 |
-1.18% |
842,500 |
| 2025/5/30 |
3,048 |
3,083 |
3,037 |
3,062 |
+0.43% |
1,729,100 |
| 2025/5/29 |
3,082 |
3,111 |
3,048 |
3,049 |
-1.07% |
1,146,700 |
| 2025/5/28 |
3,100 |
3,119 |
3,082 |
3,082 |
-0.06% |
880,700 |
| 2025/5/27 |
3,080 |
3,099 |
3,072 |
3,084 |
+0.00% |
450,600 |
| 2025/5/26 |
3,061 |
3,093 |
3,057 |
3,084 |
+0.75% |
527,300 |
| 2025/5/23 |
3,080 |
3,082 |
3,046 |
3,061 |
-0.58% |
660,100 |
| 2025/5/22 |
3,099 |
3,109 |
3,060 |
3,079 |
-0.16% |
772,100 |
| 2025/5/21 |
3,075 |
3,099 |
3,069 |
3,084 |
+0.29% |
557,600 |
| 2025/5/20 |
3,121 |
3,128 |
3,075 |
3,075 |
-1.47% |
979,500 |
| 2025/5/19 |
3,111 |
3,144 |
3,106 |
3,121 |
-0.38% |
836,200 |
| 2025/5/16 |
3,154 |
3,156 |
3,109 |
3,133 |
-0.22% |
843,100 |
| 2025/5/15 |
3,131 |
3,179 |
3,123 |
3,140 |
+0.58% |
952,000 |
| 2025/5/14 |
3,165 |
3,180 |
3,115 |
3,122 |
-2.25% |
1,383,900 |
| 2025/5/13 |
3,246 |
3,274 |
3,194 |
3,194 |
-1.69% |
1,288,800 |
| 2025/5/12 |
3,284 |
3,286 |
3,194 |
3,249 |
-1.19% |
1,774,200 |
| 2025/5/9 |
3,256 |
3,320 |
3,234 |
3,288 |
-0.18% |
2,464,400 |
| 2025/5/8 |
3,130 |
3,373 |
3,082 |
3,294 |
+5.75% |
5,691,900 |
| 2025/5/7 |
3,137 |
3,149 |
3,102 |
3,115 |
-0.70% |
1,285,800 |
| 2025/5/2 |
3,128 |
3,156 |
3,107 |
3,137 |
-0.10% |
870,500 |
| 2025/5/1 |
3,130 |
3,150 |
3,102 |
3,140 |
-0.29% |
798,100 |
| 2025/4/30 |
3,161 |
3,162 |
3,124 |
3,149 |
-0.03% |
1,363,400 |
| 2025/4/28 |
3,145 |
3,177 |
3,130 |
3,150 |
+0.10% |
821,000 |
| 2025/4/25 |
3,150 |
3,168 |
3,133 |
3,147 |
+0.13% |
768,200 |
| 2025/4/24 |
3,242 |
3,245 |
3,136 |
3,143 |
-3.20% |
948,700 |
| 2025/4/23 |
3,229 |
3,256 |
3,226 |
3,247 |
+0.56% |
979,800 |
| 2025/4/22 |
3,183 |
3,230 |
3,163 |
3,229 |
+1.54% |
959,600 |
| 2025/4/21 |
3,169 |
3,191 |
3,158 |
3,180 |
+0.60% |
713,600 |
| 2025/4/18 |
3,140 |
3,167 |
3,122 |
3,161 |
+0.99% |
558,300 |
| 2025/4/17 |
3,105 |
3,130 |
3,098 |
3,130 |
+0.10% |
419,100 |
| 2025/4/16 |
3,081 |
3,129 |
3,079 |
3,127 |
+0.87% |
724,400 |
| 2025/4/15 |
3,135 |
3,138 |
3,091 |
3,100 |
-0.39% |
596,800 |
| 2025/4/14 |
3,100 |
3,137 |
3,092 |
3,112 |
+1.93% |
1,028,400 |
| 2025/4/11 |
3,020 |
3,069 |
2,984 |
3,053 |
-1.01% |
1,152,200 |
| 2025/4/10 |
3,070 |
3,084 |
3,006 |
3,084 |
+3.16% |
1,115,700 |
| 2025/4/9 |
2,978.5 |
3,003 |
2,920.5 |
2,989.5 |
-0.35% |
1,270,500 |
| 2025/4/8 |
2,942.5 |
3,018 |
2,905 |
3,000 |
+2.30% |
1,262,400 |
| 2025/4/7 |
2,930 |
2,994 |
2,866.5 |
2,932.5 |
-2.25% |
1,734,300 |
| 2025/4/4 |
2,992.5 |
3,047 |
2,978 |
3,000 |
+0.59% |
1,201,400 |
| 2025/4/3 |
2,911 |
2,987.5 |
2,911 |
2,982.5 |
+0.45% |
1,374,600 |
| 2025/4/2 |
3,027 |
3,028 |
2,969 |
2,969 |
-2.24% |
1,066,400 |
| 2025/4/1 |
3,088 |
3,088 |
3,027 |
3,037 |
-0.52% |
735,000 |
| 2025/3/31 |
3,079 |
3,087 |
3,042 |
3,053 |
-1.93% |
1,200,600 |
| 2025/3/28 |
3,126 |
3,131 |
3,100 |
3,113 |
-2.05% |
970,900 |
| 2025/3/27 |
3,135 |
3,178 |
3,130 |
3,178 |
+1.37% |
1,015,800 |
| 2025/3/26 |
3,147 |
3,159 |
3,123 |
3,135 |
-0.85% |
973,300 |
| 2025/3/25 |
3,161 |
3,170 |
3,136 |
3,162 |
-0.16% |
1,189,900 |
| 2025/3/24 |
3,192 |
3,196 |
3,162 |
3,167 |
-0.85% |
855,700 |
| 2025/3/21 |
3,200 |
3,207 |
3,170 |
3,194 |
-1.21% |
1,242,900 |
| 2025/3/19 |
3,221 |
3,251 |
3,220 |
3,233 |
+0.81% |
874,900 |
| 2025/3/18 |
3,201 |
3,221 |
3,196 |
3,207 |
+0.98% |
846,100 |
| 2025/3/17 |
3,140 |
3,176 |
3,138 |
3,176 |
+0.73% |
782,800 |
| 2025/3/14 |
3,124 |
3,160 |
3,123 |
3,153 |
+0.29% |
794,700 |
| 2025/3/13 |
3,120 |
3,170 |
3,117 |
3,144 |
+0.03% |
1,474,100 |
| 2025/3/12 |
3,176 |
3,181 |
3,105 |
3,143 |
+0.13% |
1,561,600 |
| 2025/3/11 |
3,139 |
3,194 |
3,108 |
3,139 |
+1.10% |
2,481,200 |
| 2025/3/10 |
3,040 |
3,119 |
3,026 |
3,105 |
+3.09% |
1,534,800 |
| 2025/3/7 |
2,989 |
3,017 |
2,973.5 |
3,012 |
+0.03% |
1,251,100 |
| 2025/3/6 |
3,012 |
3,020 |
2,999 |
3,011 |
+0.13% |
914,300 |
| 2025/3/5 |
3,026 |
3,028 |
2,987 |
3,007 |
-0.66% |
1,237,500 |
| 2025/3/4 |
3,050 |
3,076 |
3,009 |
3,027 |
+0.30% |
1,092,300 |
| 2025/3/3 |
3,052 |
3,058 |
3,003 |
3,018 |
-0.46% |
1,068,100 |
| 2025/2/28 |
3,064 |
3,065 |
3,027 |
3,032 |
-1.21% |
1,627,800 |
| 2025/2/27 |
3,112 |
3,114 |
3,055 |
3,069 |
-1.00% |
1,492,600 |
| 2025/2/26 |
3,016 |
3,111 |
3,012 |
3,100 |
+3.77% |
2,794,800 |
| 2025/2/25 |
2,938.5 |
2,987.5 |
2,922 |
2,987.5 |
+2.03% |
1,672,300 |
| 2025/2/21 |
2,920 |
2,946 |
2,911 |
2,928 |
+0.51% |
1,394,100 |
| 2025/2/20 |
2,960.5 |
2,967.5 |
2,913 |
2,913 |
-1.24% |
1,661,500 |
| 2025/2/19 |
2,950 |
2,968 |
2,920 |
2,949.5 |
-1.35% |
2,399,400 |
| 2025/2/18 |
2,996 |
3,007 |
2,985 |
2,990 |
-0.17% |
1,477,000 |
| 2025/2/17 |
3,011 |
3,034 |
2,995 |
2,995 |
-0.53% |
1,504,600 |
| 2025/2/14 |
3,060 |
3,060 |
3,011 |
3,011 |
-1.60% |
1,295,200 |
| 2025/2/13 |
3,030 |
3,105 |
3,024 |
3,060 |
+1.12% |
1,580,000 |
| 2025/2/12 |
3,101 |
3,110 |
3,011 |
3,026 |
-1.59% |
2,348,400 |
| 2025/2/10 |
3,114 |
3,118 |
3,069 |
3,075 |
-0.49% |
1,624,500 |
| 2025/2/7 |
3,143 |
3,148 |
3,090 |
3,090 |
-1.37% |
1,987,100 |
| 2025/2/6 |
3,134 |
3,184 |
3,086 |
3,133 |
-3.12% |
4,563,700 |
| 2025/2/5 |
3,320 |
3,400 |
3,164 |
3,234 |
-2.71% |
4,611,800 |
| 2025/2/4 |
3,372 |
3,379 |
3,324 |
3,324 |
-0.92% |
1,174,600 |
| 2025/2/3 |
3,415 |
3,433 |
3,305 |
3,355 |
-3.51% |
2,277,800 |
| 2025/1/31 |
3,571 |
3,590 |
3,472 |
3,477 |
-2.63% |
2,111,400 |
| 2025/1/30 |
3,568 |
3,590 |
3,562 |
3,571 |
+0.11% |
616,200 |
| 2025/1/29 |
3,594 |
3,603 |
3,560 |
3,567 |
-0.89% |
777,600 |
| 2025/1/28 |
3,595 |
3,612 |
3,571 |
3,599 |
+0.90% |
491,500 |
| 2025/1/27 |
3,582 |
3,599 |
3,566 |
3,567 |
+0.54% |
734,300 |
| 2025/1/24 |
3,550 |
3,587 |
3,539 |
3,548 |
+0.82% |
933,400 |
| 2025/1/23 |
3,524 |
3,531 |
3,492 |
3,519 |
-1.07% |
1,706,700 |
| 2025/1/22 |
3,567 |
3,571 |
3,543 |
3,557 |
+0.28% |
728,600 |
| 2025/1/21 |
3,555 |
3,557 |
3,532 |
3,547 |
+0.03% |
622,600 |
| 2025/1/20 |
3,533 |
3,564 |
3,530 |
3,546 |
+0.54% |
553,900 |
| 2025/1/17 |
3,534 |
3,602 |
3,527 |
3,527 |
+0.37% |
1,535,800 |
| 2025/1/16 |
3,550 |
3,559 |
3,505 |
3,514 |
-0.76% |
1,070,700 |
| 2025/1/15 |
3,574 |
3,615 |
3,536 |
3,541 |
-0.45% |
1,037,400 |
|
