| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,203 |
3,228 |
3,185 |
3,202 |
-0.65% |
1,248,100 |
| 2025/7/11 |
3,226 |
3,244 |
3,207 |
3,223 |
-0.09% |
2,012,600 |
| 2025/7/10 |
3,217 |
3,234 |
3,198 |
3,226 |
+0.81% |
3,634,700 |
| 2025/7/9 |
3,172 |
3,205 |
3,163 |
3,200 |
+1.36% |
2,284,000 |
| 2025/7/8 |
3,172 |
3,178 |
3,139 |
3,157 |
-0.47% |
2,332,800 |
| 2025/7/7 |
3,161 |
3,175 |
3,154 |
3,172 |
+0.83% |
1,465,300 |
| 2025/7/4 |
3,162 |
3,189 |
3,146 |
3,146 |
-0.76% |
1,794,800 |
| 2025/7/3 |
3,168 |
3,174 |
3,133 |
3,170 |
-0.78% |
2,221,400 |
| 2025/7/2 |
3,200 |
3,282 |
3,182 |
3,195 |
+2.08% |
5,459,500 |
| 2025/7/1 |
3,118 |
3,150 |
3,101 |
3,130 |
+0.71% |
2,815,800 |
| 2025/6/30 |
3,118 |
3,119 |
3,085 |
3,108 |
+0.45% |
3,050,600 |
| 2025/6/27 |
3,073 |
3,130 |
3,070 |
3,094 |
+1.41% |
3,752,400 |
| 2025/6/26 |
3,050 |
3,073 |
3,027 |
3,051 |
+0.33% |
2,847,100 |
| 2025/6/25 |
3,083 |
3,088 |
3,041 |
3,041 |
-1.36% |
2,265,300 |
| 2025/6/24 |
3,081 |
3,083 |
3,053 |
3,083 |
+0.69% |
2,151,400 |
| 2025/6/23 |
3,053 |
3,072 |
3,051 |
3,062 |
+0.39% |
1,583,400 |
| 2025/6/20 |
3,104 |
3,108 |
3,046 |
3,050 |
-1.74% |
4,158,100 |
| 2025/6/19 |
3,081 |
3,109 |
3,072 |
3,104 |
+1.21% |
2,107,700 |
| 2025/6/18 |
3,054 |
3,075 |
3,052 |
3,067 |
+0.49% |
1,907,300 |
| 2025/6/17 |
3,042 |
3,067 |
3,041 |
3,052 |
+0.33% |
1,865,000 |
| 2025/6/16 |
3,041 |
3,075 |
3,033 |
3,042 |
+1.03% |
2,758,100 |
| 2025/6/13 |
3,014 |
3,016 |
2,986.5 |
3,011 |
+0.47% |
2,513,700 |
| 2025/6/12 |
3,000 |
3,004 |
2,978.5 |
2,997 |
-0.33% |
1,804,500 |
| 2025/6/11 |
2,995 |
3,009 |
2,985 |
3,007 |
-0.23% |
2,233,900 |
| 2025/6/10 |
3,014 |
3,024 |
2,995 |
3,014 |
+0.00% |
2,196,000 |
| 2025/6/9 |
3,020 |
3,035 |
3,014 |
3,014 |
+0.17% |
1,692,200 |
| 2025/6/6 |
2,990 |
3,019 |
2,988 |
3,009 |
+1.16% |
2,262,400 |
| 2025/6/5 |
2,968 |
2,981.5 |
2,959.5 |
2,974.5 |
+0.19% |
2,415,000 |
| 2025/6/4 |
2,962.5 |
2,983.5 |
2,962 |
2,969 |
-0.18% |
1,730,300 |
| 2025/6/3 |
2,975 |
2,993 |
2,960 |
2,974.5 |
-0.18% |
2,197,100 |
| 2025/6/2 |
3,025 |
3,027 |
2,964.5 |
2,980 |
-1.65% |
2,627,600 |
| 2025/5/30 |
3,018 |
3,034 |
3,004 |
3,030 |
+0.40% |
4,688,700 |
| 2025/5/29 |
3,035 |
3,044 |
3,010 |
3,018 |
-0.92% |
2,733,300 |
| 2025/5/28 |
3,075 |
3,079 |
3,046 |
3,046 |
-0.52% |
2,555,000 |
| 2025/5/27 |
3,051 |
3,073 |
3,023 |
3,062 |
-0.42% |
2,549,100 |
| 2025/5/26 |
3,060 |
3,086 |
3,059 |
3,075 |
+0.39% |
2,291,800 |
| 2025/5/23 |
3,072 |
3,082 |
3,046 |
3,063 |
+0.20% |
1,524,900 |
| 2025/5/22 |
3,060 |
3,081 |
3,031 |
3,057 |
-0.62% |
2,507,500 |
| 2025/5/21 |
3,100 |
3,132 |
3,070 |
3,076 |
-0.42% |
2,244,800 |
| 2025/5/20 |
3,152 |
3,153 |
3,088 |
3,089 |
-1.28% |
2,233,500 |
| 2025/5/19 |
3,110 |
3,153 |
3,104 |
3,129 |
-0.03% |
1,905,700 |
| 2025/5/16 |
3,135 |
3,145 |
3,089 |
3,130 |
+0.19% |
2,347,400 |
| 2025/5/15 |
3,092 |
3,132 |
3,091 |
3,124 |
+1.23% |
2,087,600 |
| 2025/5/14 |
3,098 |
3,102 |
3,071 |
3,086 |
-1.63% |
2,958,800 |
| 2025/5/13 |
3,109 |
3,150 |
3,108 |
3,137 |
-1.32% |
3,762,800 |
| 2025/5/12 |
3,200 |
3,200 |
3,167 |
3,179 |
-1.61% |
1,725,200 |
| 2025/5/9 |
3,249 |
3,249 |
3,197 |
3,231 |
+0.22% |
2,239,900 |
| 2025/5/8 |
3,222 |
3,226 |
3,168 |
3,224 |
+0.03% |
2,154,300 |
| 2025/5/7 |
3,307 |
3,313 |
3,215 |
3,223 |
-1.01% |
4,488,600 |
| 2025/5/2 |
3,218 |
3,275 |
3,201 |
3,256 |
+1.09% |
3,683,100 |
| 2025/5/1 |
3,120 |
3,227 |
3,065 |
3,221 |
+4.04% |
4,974,900 |
| 2025/4/30 |
3,108 |
3,119 |
3,064 |
3,096 |
-0.42% |
4,282,700 |
| 2025/4/28 |
3,060 |
3,110 |
3,049 |
3,109 |
+1.01% |
2,467,600 |
| 2025/4/25 |
3,065 |
3,091 |
3,031 |
3,078 |
+0.10% |
2,499,300 |
| 2025/4/24 |
3,201 |
3,214 |
3,050 |
3,075 |
-5.70% |
4,146,500 |
| 2025/4/23 |
3,271 |
3,303 |
3,256 |
3,261 |
+0.12% |
2,993,300 |
| 2025/4/22 |
3,250 |
3,276 |
3,238 |
3,257 |
+0.93% |
2,403,400 |
| 2025/4/21 |
3,188 |
3,230 |
3,182 |
3,227 |
+1.29% |
2,330,200 |
| 2025/4/18 |
3,150 |
3,186 |
3,144 |
3,186 |
+1.43% |
2,249,300 |
| 2025/4/17 |
3,131 |
3,145 |
3,107 |
3,141 |
+1.09% |
2,143,700 |
| 2025/4/16 |
3,077 |
3,108 |
3,066 |
3,107 |
+1.30% |
2,178,000 |
| 2025/4/15 |
3,110 |
3,129 |
3,061 |
3,067 |
-1.38% |
2,133,100 |
| 2025/4/14 |
3,063 |
3,110 |
3,054 |
3,110 |
+2.03% |
2,780,500 |
| 2025/4/11 |
3,050 |
3,075 |
3,029 |
3,048 |
-1.77% |
4,833,700 |
| 2025/4/10 |
2,940 |
3,104 |
2,919.5 |
3,103 |
+5.01% |
5,127,300 |
| 2025/4/9 |
2,917.5 |
2,975.5 |
2,882 |
2,955 |
+0.54% |
4,725,500 |
| 2025/4/8 |
2,930 |
2,949.5 |
2,874 |
2,939 |
-0.08% |
5,783,000 |
| 2025/4/7 |
2,846 |
3,024 |
2,845 |
2,941.5 |
-4.68% |
6,252,200 |
| 2025/4/4 |
3,068 |
3,153 |
3,035 |
3,086 |
+3.52% |
8,354,100 |
| 2025/4/3 |
2,898 |
2,992.5 |
2,870.5 |
2,981 |
+1.43% |
3,106,700 |
| 2025/4/2 |
2,996 |
2,996 |
2,922 |
2,939 |
-0.99% |
2,402,200 |
| 2025/4/1 |
2,983 |
3,014 |
2,956 |
2,968.5 |
+0.56% |
2,417,300 |
| 2025/3/31 |
2,990 |
2,995 |
2,931 |
2,952 |
-2.09% |
4,357,700 |
| 2025/3/28 |
3,049 |
3,058 |
2,989 |
3,015 |
-2.24% |
3,968,800 |
| 2025/3/27 |
3,040 |
3,087 |
3,037 |
3,084 |
+1.05% |
4,186,000 |
| 2025/3/26 |
3,050 |
3,072 |
3,040 |
3,052 |
+0.76% |
3,987,800 |
| 2025/3/25 |
3,038 |
3,053 |
3,019 |
3,029 |
-0.30% |
3,074,800 |
| 2025/3/24 |
3,030 |
3,047 |
3,012 |
3,038 |
+0.60% |
2,394,800 |
| 2025/3/21 |
3,015 |
3,063 |
3,011 |
3,020 |
-0.76% |
5,733,700 |
| 2025/3/19 |
3,055 |
3,071 |
3,034 |
3,043 |
+0.00% |
1,820,600 |
| 2025/3/18 |
3,070 |
3,093 |
3,043 |
3,043 |
-1.01% |
2,378,600 |
| 2025/3/17 |
3,028 |
3,078 |
3,022 |
3,074 |
+1.45% |
2,283,100 |
| 2025/3/14 |
3,046 |
3,067 |
3,029 |
3,030 |
-0.92% |
3,063,200 |
| 2025/3/13 |
2,992.5 |
3,068 |
2,981 |
3,058 |
+2.96% |
3,946,700 |
| 2025/3/12 |
2,960 |
2,970 |
2,931.5 |
2,970 |
-0.72% |
2,980,500 |
| 2025/3/11 |
2,966 |
3,011 |
2,966 |
2,991.5 |
-0.23% |
3,022,700 |
| 2025/3/10 |
3,000 |
3,029 |
2,998 |
2,998.5 |
-0.25% |
1,982,900 |
| 2025/3/7 |
2,975 |
3,019 |
2,972.5 |
3,006 |
-0.07% |
2,548,200 |
| 2025/3/6 |
3,030 |
3,031 |
2,973 |
3,008 |
-1.34% |
3,423,400 |
| 2025/3/5 |
3,055 |
3,090 |
3,048 |
3,049 |
+0.36% |
3,362,600 |
| 2025/3/4 |
3,043 |
3,077 |
3,031 |
3,038 |
+0.53% |
3,685,400 |
| 2025/3/3 |
2,984.5 |
3,024 |
2,982.5 |
3,022 |
+1.82% |
2,810,800 |
| 2025/2/28 |
2,979 |
3,003 |
2,934.5 |
2,968 |
-0.35% |
5,143,300 |
| 2025/2/27 |
2,964.5 |
3,000 |
2,958 |
2,978.5 |
+0.59% |
4,135,700 |
| 2025/2/26 |
2,930 |
2,962.5 |
2,920.5 |
2,961 |
+2.28% |
4,889,300 |
| 2025/2/25 |
2,866.5 |
2,903 |
2,856 |
2,895 |
+1.01% |
2,708,000 |
| 2025/2/21 |
2,863 |
2,895 |
2,857 |
2,866 |
+0.93% |
2,472,500 |
| 2025/2/20 |
2,828 |
2,864 |
2,814.5 |
2,839.5 |
+0.66% |
3,105,900 |
| 2025/2/19 |
2,825 |
2,835.5 |
2,798 |
2,821 |
+0.07% |
1,807,100 |
| 2025/2/18 |
2,799 |
2,832.5 |
2,793 |
2,819 |
+1.55% |
2,791,100 |
| 2025/2/17 |
2,764 |
2,781.5 |
2,757.5 |
2,776 |
+0.47% |
1,683,600 |
| 2025/2/14 |
2,764.5 |
2,771.5 |
2,747 |
2,763 |
-0.23% |
1,413,300 |
| 2025/2/13 |
2,759 |
2,774.5 |
2,751 |
2,769.5 |
+1.06% |
1,569,800 |
| 2025/2/12 |
2,743 |
2,752 |
2,725 |
2,740.5 |
+0.13% |
1,607,800 |
| 2025/2/10 |
2,741 |
2,757.5 |
2,736 |
2,737 |
+0.22% |
1,335,600 |
| 2025/2/7 |
2,732.5 |
2,737.5 |
2,706 |
2,731 |
+0.07% |
1,452,100 |
| 2025/2/6 |
2,697 |
2,746 |
2,697 |
2,729 |
+1.66% |
2,636,900 |
| 2025/2/5 |
2,690.5 |
2,702 |
2,672 |
2,684.5 |
-0.45% |
2,455,600 |
| 2025/2/4 |
2,720 |
2,736 |
2,682.5 |
2,696.5 |
-1.32% |
3,735,000 |
| 2025/2/3 |
2,748.5 |
2,759 |
2,725 |
2,732.5 |
-1.51% |
3,112,700 |
| 2025/1/31 |
2,762.5 |
2,787 |
2,752 |
2,774.5 |
-0.05% |
2,149,200 |
| 2025/1/30 |
2,752 |
2,783.5 |
2,752 |
2,776 |
+0.43% |
1,468,100 |
| 2025/1/29 |
2,762.5 |
2,771.5 |
2,743 |
2,764 |
-0.18% |
1,957,500 |
| 2025/1/28 |
2,726 |
2,786.5 |
2,725.5 |
2,769 |
+1.17% |
2,891,400 |
| 2025/1/27 |
2,709.5 |
2,748 |
2,708.5 |
2,737 |
+2.13% |
2,378,300 |
| 2025/1/24 |
2,715.5 |
2,716.5 |
2,680 |
2,680 |
-0.85% |
2,247,600 |
| 2025/1/23 |
2,682.5 |
2,718.5 |
2,675 |
2,703 |
+1.08% |
2,342,600 |
| 2025/1/22 |
2,691 |
2,699 |
2,663 |
2,674 |
+0.26% |
2,185,900 |
| 2025/1/21 |
2,665 |
2,676 |
2,653 |
2,667 |
+0.83% |
1,407,800 |
| 2025/1/20 |
2,630 |
2,657.5 |
2,630 |
2,645 |
+0.59% |
1,839,100 |
| 2025/1/17 |
2,659 |
2,673 |
2,626.5 |
2,629.5 |
-1.07% |
2,019,800 |
| 2025/1/16 |
2,661.5 |
2,696.5 |
2,658 |
2,658 |
-1.21% |
2,002,600 |
| 2025/1/15 |
2,707.5 |
2,711.5 |
2,681 |
2,690.5 |
+0.60% |
1,503,800 |
|
