| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,029 |
4,063 |
4,009 |
4,029 |
+0.15% |
592,000 |
| 2025/7/11 |
4,068 |
4,094 |
4,013 |
4,023 |
-0.47% |
576,800 |
| 2025/7/10 |
4,020 |
4,042 |
4,004 |
4,042 |
+0.27% |
487,500 |
| 2025/7/9 |
4,083 |
4,090 |
4,001 |
4,031 |
-1.30% |
627,000 |
| 2025/7/8 |
4,030 |
4,109 |
4,026 |
4,084 |
+1.37% |
592,300 |
| 2025/7/7 |
4,110 |
4,111 |
4,020 |
4,029 |
-2.68% |
476,200 |
| 2025/7/4 |
4,181 |
4,196 |
4,124 |
4,140 |
-0.14% |
362,900 |
| 2025/7/3 |
4,167 |
4,175 |
4,130 |
4,146 |
+0.31% |
513,700 |
| 2025/7/2 |
4,051 |
4,140 |
4,050 |
4,133 |
-0.39% |
437,100 |
| 2025/7/1 |
4,150 |
4,173 |
4,122 |
4,149 |
-1.21% |
423,700 |
| 2025/6/30 |
4,230 |
4,274 |
4,185 |
4,200 |
+1.18% |
701,000 |
| 2025/6/27 |
4,215 |
4,224 |
4,124 |
4,151 |
+0.36% |
867,900 |
| 2025/6/26 |
4,112 |
4,186 |
4,078 |
4,136 |
+2.12% |
950,500 |
| 2025/6/25 |
4,043 |
4,122 |
4,013 |
4,050 |
+1.94% |
913,100 |
| 2025/6/24 |
4,019 |
4,035 |
3,968 |
3,973 |
+0.18% |
503,800 |
| 2025/6/23 |
3,967 |
3,985 |
3,895 |
3,966 |
-1.05% |
479,000 |
| 2025/6/20 |
3,921 |
4,040 |
3,921 |
4,008 |
+1.78% |
957,400 |
| 2025/6/19 |
3,970 |
3,988 |
3,921 |
3,938 |
-0.78% |
443,900 |
| 2025/6/18 |
4,000 |
4,015 |
3,912 |
3,969 |
+1.77% |
781,000 |
| 2025/6/17 |
3,836 |
3,925 |
3,832 |
3,900 |
+2.39% |
833,300 |
| 2025/6/16 |
3,797 |
3,844 |
3,787 |
3,809 |
+0.79% |
397,900 |
| 2025/6/13 |
3,816 |
3,837 |
3,750 |
3,779 |
-2.05% |
607,100 |
| 2025/6/12 |
3,852 |
3,909 |
3,852 |
3,858 |
-0.21% |
466,300 |
| 2025/6/11 |
4,020 |
4,075 |
3,866 |
3,866 |
+1.47% |
732,300 |
| 2025/6/10 |
3,802 |
3,893 |
3,795 |
3,810 |
+1.25% |
619,000 |
| 2025/6/9 |
3,810 |
3,814 |
3,755 |
3,763 |
+0.00% |
286,300 |
| 2025/6/6 |
3,745 |
3,789 |
3,741 |
3,763 |
-0.21% |
288,500 |
| 2025/6/5 |
3,770 |
3,810 |
3,746 |
3,771 |
-0.74% |
384,700 |
| 2025/6/4 |
3,834 |
3,864 |
3,783 |
3,799 |
-0.24% |
483,400 |
| 2025/6/3 |
3,705 |
3,847 |
3,681 |
3,808 |
+2.26% |
783,400 |
| 2025/6/2 |
3,726 |
3,749 |
3,708 |
3,724 |
-0.53% |
497,800 |
| 2025/5/30 |
3,765 |
3,788 |
3,736 |
3,744 |
+0.05% |
777,100 |
| 2025/5/29 |
3,640 |
3,748 |
3,640 |
3,742 |
+5.47% |
893,900 |
| 2025/5/28 |
3,610 |
3,610 |
3,548 |
3,548 |
-0.03% |
332,600 |
| 2025/5/27 |
3,549 |
3,566 |
3,505 |
3,549 |
+0.51% |
268,000 |
| 2025/5/26 |
3,463 |
3,573 |
3,459 |
3,531 |
+0.97% |
387,500 |
| 2025/5/23 |
3,448 |
3,503 |
3,447 |
3,497 |
+1.01% |
319,700 |
| 2025/5/22 |
3,425 |
3,480 |
3,405 |
3,462 |
-0.55% |
318,000 |
| 2025/5/21 |
3,552 |
3,570 |
3,472 |
3,481 |
-2.11% |
471,000 |
| 2025/5/20 |
3,471 |
3,635 |
3,469 |
3,556 |
+3.28% |
984,700 |
| 2025/5/19 |
3,485 |
3,506 |
3,442 |
3,443 |
-0.75% |
607,200 |
| 2025/5/16 |
3,530 |
3,548 |
3,437 |
3,469 |
-2.64% |
476,500 |
| 2025/5/15 |
3,561 |
3,620 |
3,545 |
3,563 |
-0.20% |
604,900 |
| 2025/5/14 |
3,601 |
3,640 |
3,564 |
3,570 |
-0.36% |
784,300 |
| 2025/5/13 |
3,723 |
3,740 |
3,554 |
3,583 |
+0.00% |
1,512,700 |
| 2025/5/12 |
3,361 |
3,665 |
3,338 |
3,583 |
+8.28% |
2,228,400 |
| 2025/5/9 |
3,298 |
3,336 |
3,294 |
3,309 |
+2.32% |
556,100 |
| 2025/5/8 |
3,254 |
3,285 |
3,234 |
3,234 |
+0.68% |
565,500 |
| 2025/5/7 |
3,249 |
3,257 |
3,212 |
3,212 |
-1.20% |
539,700 |
| 2025/5/2 |
3,235 |
3,272 |
3,198 |
3,251 |
+1.37% |
724,000 |
| 2025/5/1 |
3,110 |
3,236 |
3,109 |
3,207 |
+2.23% |
552,300 |
| 2025/4/30 |
3,095 |
3,137 |
3,090 |
3,137 |
+0.38% |
439,600 |
| 2025/4/28 |
3,139 |
3,184 |
3,125 |
3,125 |
-0.45% |
543,500 |
| 2025/4/25 |
3,096 |
3,148 |
3,068 |
3,139 |
+5.49% |
856,200 |
| 2025/4/24 |
2,961.5 |
3,009 |
2,935 |
2,975.5 |
+2.20% |
509,900 |
| 2025/4/23 |
2,935.5 |
2,952 |
2,883.5 |
2,911.5 |
+2.68% |
715,700 |
| 2025/4/22 |
2,810 |
2,842.5 |
2,801 |
2,835.5 |
+0.23% |
321,500 |
| 2025/4/21 |
2,847.5 |
2,870 |
2,808 |
2,829 |
-1.53% |
232,700 |
| 2025/4/18 |
2,884.5 |
2,900.5 |
2,856 |
2,873 |
-1.02% |
335,500 |
| 2025/4/17 |
2,885.5 |
2,919.5 |
2,854.5 |
2,902.5 |
+0.54% |
561,700 |
| 2025/4/16 |
2,947 |
2,947 |
2,872.5 |
2,887 |
-3.40% |
479,700 |
| 2025/4/15 |
3,016 |
3,042 |
2,981.5 |
2,988.5 |
+0.47% |
466,200 |
| 2025/4/14 |
3,008 |
3,029 |
2,958 |
2,974.5 |
+3.97% |
862,000 |
| 2025/4/11 |
2,772 |
2,861.5 |
2,728.5 |
2,861 |
-1.21% |
638,200 |
| 2025/4/10 |
2,983 |
2,983.5 |
2,872.5 |
2,896 |
+9.99% |
830,300 |
| 2025/4/9 |
2,701.5 |
2,705 |
2,575 |
2,633 |
-6.61% |
660,500 |
| 2025/4/8 |
2,664.5 |
2,827 |
2,664.5 |
2,819.5 |
+9.50% |
621,200 |
| 2025/4/7 |
2,586.5 |
2,649 |
2,519.5 |
2,575 |
-9.16% |
914,100 |
| 2025/4/4 |
2,910 |
2,933 |
2,793.5 |
2,834.5 |
-5.45% |
1,082,500 |
| 2025/4/3 |
3,000 |
3,035 |
2,967 |
2,998 |
-5.10% |
617,000 |
| 2025/4/2 |
3,133 |
3,190 |
3,121 |
3,159 |
+1.48% |
512,500 |
| 2025/4/1 |
3,120 |
3,144 |
3,098 |
3,113 |
+0.52% |
483,900 |
| 2025/3/31 |
3,166 |
3,170 |
3,091 |
3,097 |
-4.77% |
533,000 |
| 2025/3/28 |
3,285 |
3,301 |
3,236 |
3,252 |
-1.75% |
558,700 |
| 2025/3/27 |
3,310 |
3,314 |
3,272 |
3,310 |
-1.98% |
659,800 |
| 2025/3/26 |
3,389 |
3,399 |
3,345 |
3,377 |
-0.35% |
488,800 |
| 2025/3/25 |
3,390 |
3,414 |
3,352 |
3,389 |
+1.62% |
511,200 |
| 2025/3/24 |
3,369 |
3,377 |
3,335 |
3,335 |
-0.36% |
309,300 |
| 2025/3/21 |
3,375 |
3,379 |
3,322 |
3,347 |
-1.21% |
1,020,400 |
| 2025/3/19 |
3,394 |
3,450 |
3,388 |
3,388 |
-1.11% |
394,000 |
| 2025/3/18 |
3,432 |
3,445 |
3,374 |
3,426 |
+1.00% |
500,600 |
| 2025/3/17 |
3,408 |
3,435 |
3,372 |
3,392 |
+0.00% |
516,700 |
| 2025/3/14 |
3,320 |
3,408 |
3,316 |
3,392 |
+1.25% |
494,700 |
| 2025/3/13 |
3,324 |
3,423 |
3,303 |
3,350 |
+2.95% |
806,100 |
| 2025/3/12 |
3,214 |
3,281 |
3,205 |
3,254 |
+0.12% |
525,600 |
| 2025/3/11 |
3,251 |
3,273 |
3,166 |
3,250 |
-2.34% |
699,300 |
| 2025/3/10 |
3,301 |
3,350 |
3,294 |
3,328 |
+1.06% |
447,900 |
| 2025/3/7 |
3,309 |
3,338 |
3,262 |
3,293 |
-3.09% |
840,900 |
| 2025/3/6 |
3,350 |
3,436 |
3,338 |
3,398 |
+2.13% |
1,260,300 |
| 2025/3/5 |
3,320 |
3,355 |
3,308 |
3,327 |
-0.51% |
1,038,400 |
| 2025/3/4 |
3,463 |
3,471 |
3,320 |
3,344 |
-4.84% |
1,136,200 |
| 2025/3/3 |
3,576 |
3,584 |
3,513 |
3,514 |
-1.18% |
761,000 |
| 2025/2/28 |
3,575 |
3,590 |
3,519 |
3,556 |
-3.08% |
751,700 |
| 2025/2/27 |
3,696 |
3,712 |
3,630 |
3,669 |
-0.38% |
693,700 |
| 2025/2/26 |
3,633 |
3,700 |
3,612 |
3,683 |
+2.02% |
718,200 |
| 2025/2/25 |
3,611 |
3,639 |
3,595 |
3,610 |
-1.93% |
520,400 |
| 2025/2/21 |
3,713 |
3,718 |
3,655 |
3,681 |
-1.47% |
466,300 |
| 2025/2/20 |
3,800 |
3,840 |
3,723 |
3,736 |
-1.68% |
505,100 |
| 2025/2/19 |
3,758 |
3,814 |
3,738 |
3,800 |
+2.34% |
514,200 |
| 2025/2/18 |
3,746 |
3,756 |
3,679 |
3,713 |
-1.35% |
661,800 |
| 2025/2/17 |
3,770 |
3,836 |
3,723 |
3,764 |
-0.50% |
503,200 |
| 2025/2/14 |
3,856 |
3,865 |
3,767 |
3,783 |
-0.68% |
890,600 |
| 2025/2/13 |
3,731 |
3,919 |
3,730 |
3,809 |
+2.15% |
1,837,400 |
| 2025/2/12 |
3,540 |
3,812 |
3,425 |
3,729 |
+6.57% |
2,247,000 |
| 2025/2/10 |
3,488 |
3,519 |
3,474 |
3,499 |
+1.16% |
524,400 |
| 2025/2/7 |
3,490 |
3,490 |
3,429 |
3,459 |
+0.55% |
489,200 |
| 2025/2/6 |
3,422 |
3,457 |
3,415 |
3,440 |
+1.27% |
518,700 |
| 2025/2/5 |
3,416 |
3,427 |
3,378 |
3,397 |
+0.41% |
412,200 |
| 2025/2/4 |
3,397 |
3,426 |
3,383 |
3,383 |
+0.51% |
529,000 |
| 2025/2/3 |
3,423 |
3,426 |
3,354 |
3,366 |
-3.64% |
1,288,000 |
| 2025/1/31 |
3,532 |
3,541 |
3,460 |
3,493 |
-0.60% |
913,600 |
| 2025/1/30 |
3,516 |
3,559 |
3,505 |
3,514 |
-1.32% |
719,900 |
| 2025/1/29 |
3,611 |
3,618 |
3,519 |
3,561 |
+0.23% |
635,800 |
| 2025/1/28 |
3,568 |
3,620 |
3,517 |
3,553 |
-3.90% |
1,013,800 |
| 2025/1/27 |
3,790 |
3,798 |
3,675 |
3,697 |
-2.91% |
762,500 |
| 2025/1/24 |
3,826 |
3,843 |
3,785 |
3,808 |
-0.26% |
361,000 |
| 2025/1/23 |
3,850 |
3,875 |
3,781 |
3,818 |
-0.44% |
645,700 |
| 2025/1/22 |
3,762 |
3,849 |
3,742 |
3,835 |
+3.12% |
678,700 |
| 2025/1/21 |
3,720 |
3,734 |
3,668 |
3,719 |
+2.14% |
549,600 |
| 2025/1/20 |
3,590 |
3,663 |
3,578 |
3,641 |
+1.56% |
452,800 |
| 2025/1/17 |
3,622 |
3,627 |
3,523 |
3,585 |
-2.00% |
795,000 |
| 2025/1/16 |
3,675 |
3,679 |
3,608 |
3,658 |
+0.11% |
648,700 |
| 2025/1/15 |
3,670 |
3,687 |
3,640 |
3,654 |
-0.22% |
573,900 |
|
