| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,305 |
3,324 |
3,285 |
3,295 |
-1.14% |
1,786,300 |
| 2025/7/11 |
3,339 |
3,358 |
3,302 |
3,333 |
+0.15% |
2,481,900 |
| 2025/7/10 |
3,315 |
3,328 |
3,298 |
3,328 |
+0.73% |
2,360,500 |
| 2025/7/9 |
3,283 |
3,307 |
3,268 |
3,304 |
+1.23% |
2,761,400 |
| 2025/7/8 |
3,258 |
3,288 |
3,236 |
3,264 |
-0.15% |
2,500,200 |
| 2025/7/7 |
3,220 |
3,269 |
3,218 |
3,269 |
+1.52% |
1,566,400 |
| 2025/7/4 |
3,214 |
3,231 |
3,205 |
3,220 |
-0.37% |
1,499,600 |
| 2025/7/3 |
3,234 |
3,234 |
3,199 |
3,232 |
+0.19% |
2,255,600 |
| 2025/7/2 |
3,256 |
3,279 |
3,222 |
3,226 |
+0.00% |
3,241,700 |
| 2025/7/1 |
3,212 |
3,238 |
3,181 |
3,226 |
-0.19% |
2,577,700 |
| 2025/6/30 |
3,200 |
3,232 |
3,195 |
3,232 |
+1.09% |
2,921,300 |
| 2025/6/27 |
3,170 |
3,200 |
3,152 |
3,197 |
+0.85% |
2,465,800 |
| 2025/6/26 |
3,142 |
3,176 |
3,138 |
3,170 |
+0.89% |
1,925,300 |
| 2025/6/25 |
3,135 |
3,145 |
3,116 |
3,142 |
+0.10% |
1,667,300 |
| 2025/6/24 |
3,150 |
3,160 |
3,132 |
3,139 |
+0.42% |
1,426,600 |
| 2025/6/23 |
3,160 |
3,179 |
3,126 |
3,126 |
-1.17% |
1,419,700 |
| 2025/6/20 |
3,193 |
3,193 |
3,154 |
3,163 |
-0.97% |
5,144,000 |
| 2025/6/19 |
3,165 |
3,195 |
3,161 |
3,194 |
+1.56% |
2,178,000 |
| 2025/6/18 |
3,095 |
3,155 |
3,090 |
3,145 |
+1.32% |
2,196,600 |
| 2025/6/17 |
3,081 |
3,109 |
3,081 |
3,104 |
+0.39% |
1,199,100 |
| 2025/6/16 |
3,096 |
3,115 |
3,080 |
3,092 |
+0.49% |
1,434,400 |
| 2025/6/13 |
3,083 |
3,084 |
3,061 |
3,077 |
-0.19% |
1,953,700 |
| 2025/6/12 |
3,095 |
3,106 |
3,073 |
3,083 |
-0.42% |
1,530,800 |
| 2025/6/11 |
3,097 |
3,103 |
3,083 |
3,096 |
-0.03% |
1,464,300 |
| 2025/6/10 |
3,119 |
3,133 |
3,082 |
3,097 |
-0.29% |
1,892,400 |
| 2025/6/9 |
3,110 |
3,132 |
3,100 |
3,106 |
-0.74% |
1,605,300 |
| 2025/6/6 |
3,130 |
3,150 |
3,115 |
3,129 |
+0.51% |
1,795,200 |
| 2025/6/5 |
3,130 |
3,149 |
3,107 |
3,113 |
-0.32% |
2,530,100 |
| 2025/6/4 |
3,125 |
3,152 |
3,121 |
3,123 |
+0.32% |
2,237,900 |
| 2025/6/3 |
3,119 |
3,131 |
3,096 |
3,113 |
-0.32% |
1,653,600 |
| 2025/6/2 |
3,161 |
3,162 |
3,116 |
3,123 |
-1.20% |
1,663,800 |
| 2025/5/30 |
3,121 |
3,174 |
3,120 |
3,161 |
+1.28% |
4,116,200 |
| 2025/5/29 |
3,140 |
3,148 |
3,121 |
3,121 |
-0.70% |
1,797,200 |
| 2025/5/28 |
3,181 |
3,184 |
3,143 |
3,143 |
-0.54% |
1,782,800 |
| 2025/5/27 |
3,148 |
3,182 |
3,148 |
3,160 |
+0.41% |
1,796,000 |
| 2025/5/26 |
3,130 |
3,155 |
3,126 |
3,147 |
+1.45% |
1,842,000 |
| 2025/5/23 |
3,129 |
3,146 |
3,071 |
3,102 |
+1.70% |
2,979,300 |
| 2025/5/22 |
3,057 |
3,084 |
3,022 |
3,050 |
-0.36% |
2,441,700 |
| 2025/5/21 |
3,075 |
3,092 |
3,045 |
3,061 |
+1.49% |
2,481,600 |
| 2025/5/20 |
3,074 |
3,074 |
2,993 |
3,016 |
-0.82% |
2,736,500 |
| 2025/5/19 |
3,070 |
3,074 |
3,025 |
3,041 |
-1.68% |
2,794,200 |
| 2025/5/16 |
3,100 |
3,110 |
3,065 |
3,093 |
+0.16% |
1,698,600 |
| 2025/5/15 |
3,067 |
3,099 |
3,057 |
3,088 |
+0.46% |
2,007,100 |
| 2025/5/14 |
3,067 |
3,076 |
3,025 |
3,074 |
-0.74% |
2,305,100 |
| 2025/5/13 |
3,079 |
3,110 |
3,075 |
3,097 |
+0.75% |
2,436,600 |
| 2025/5/12 |
3,040 |
3,076 |
3,037 |
3,074 |
+0.85% |
1,793,200 |
| 2025/5/9 |
3,104 |
3,110 |
3,030 |
3,048 |
-1.65% |
3,195,700 |
| 2025/5/8 |
3,143 |
3,148 |
3,074 |
3,099 |
-1.62% |
2,959,200 |
| 2025/5/7 |
3,250 |
3,250 |
3,150 |
3,150 |
-2.66% |
4,854,400 |
| 2025/5/2 |
3,209 |
3,236 |
3,177 |
3,236 |
+0.59% |
3,599,400 |
| 2025/5/1 |
3,105 |
3,230 |
3,080 |
3,217 |
+9.76% |
8,112,500 |
| 2025/4/30 |
2,941 |
2,946.5 |
2,907 |
2,931 |
-0.78% |
3,615,200 |
| 2025/4/28 |
2,906 |
2,968.5 |
2,892 |
2,954 |
+1.51% |
2,172,600 |
| 2025/4/25 |
2,890 |
2,915 |
2,876 |
2,910 |
+0.71% |
2,349,800 |
| 2025/4/24 |
3,000 |
3,010 |
2,889.5 |
2,889.5 |
-4.73% |
2,957,600 |
| 2025/4/23 |
3,046 |
3,055 |
3,017 |
3,033 |
+0.46% |
2,313,500 |
| 2025/4/22 |
2,990 |
3,024 |
2,984.5 |
3,019 |
+1.04% |
1,903,800 |
| 2025/4/21 |
2,980 |
2,992.5 |
2,964 |
2,988 |
-0.33% |
1,841,100 |
| 2025/4/18 |
2,953 |
3,004 |
2,944 |
2,998 |
+2.09% |
1,483,300 |
| 2025/4/17 |
2,929.5 |
2,943.5 |
2,913.5 |
2,936.5 |
+1.47% |
2,095,600 |
| 2025/4/16 |
2,895 |
2,904 |
2,848.5 |
2,894 |
+0.78% |
1,614,700 |
| 2025/4/15 |
2,898.5 |
2,907.5 |
2,867 |
2,871.5 |
-0.71% |
2,150,700 |
| 2025/4/14 |
2,889 |
2,903 |
2,874 |
2,892 |
+1.17% |
2,180,800 |
| 2025/4/11 |
2,841.5 |
2,865.5 |
2,832.5 |
2,858.5 |
-4.29% |
4,595,400 |
| 2025/4/10 |
2,928.5 |
2,986.5 |
2,870.5 |
2,986.5 |
+5.59% |
3,054,400 |
| 2025/4/9 |
2,833 |
2,850.5 |
2,782 |
2,828.5 |
-1.24% |
3,452,600 |
| 2025/4/8 |
2,811 |
2,864 |
2,796.5 |
2,864 |
+2.67% |
3,662,300 |
| 2025/4/7 |
2,763.5 |
2,858.5 |
2,716.5 |
2,789.5 |
-5.87% |
4,826,700 |
| 2025/4/4 |
2,920 |
3,007 |
2,914 |
2,963.5 |
+1.45% |
4,282,200 |
| 2025/4/3 |
2,810 |
2,929 |
2,802 |
2,921 |
+2.35% |
3,671,100 |
| 2025/4/2 |
2,892 |
2,893 |
2,845.5 |
2,854 |
-1.09% |
1,894,900 |
| 2025/4/1 |
2,881 |
2,911 |
2,870.5 |
2,885.5 |
+1.10% |
2,181,200 |
| 2025/3/31 |
2,921 |
2,926.5 |
2,845 |
2,854 |
-3.81% |
3,286,300 |
| 2025/3/28 |
2,994 |
2,999 |
2,946.5 |
2,967 |
-1.40% |
2,241,000 |
| 2025/3/27 |
2,982.5 |
3,013 |
2,979 |
3,009 |
+0.96% |
2,651,800 |
| 2025/3/26 |
2,982 |
2,997 |
2,967.5 |
2,980.5 |
+0.27% |
2,297,800 |
| 2025/3/25 |
2,950 |
2,978.5 |
2,935.5 |
2,972.5 |
+0.68% |
2,266,800 |
| 2025/3/24 |
2,977.5 |
2,990 |
2,950 |
2,952.5 |
-0.69% |
2,332,500 |
| 2025/3/21 |
3,002 |
3,028 |
2,973 |
2,973 |
-2.59% |
7,102,300 |
| 2025/3/19 |
3,032 |
3,064 |
3,030 |
3,052 |
+0.49% |
1,361,900 |
| 2025/3/18 |
3,040 |
3,070 |
3,033 |
3,037 |
+0.13% |
1,817,400 |
| 2025/3/17 |
3,013 |
3,042 |
3,009 |
3,033 |
+0.80% |
1,513,500 |
| 2025/3/14 |
3,024 |
3,051 |
3,005 |
3,009 |
-1.89% |
2,836,900 |
| 2025/3/13 |
3,025 |
3,074 |
3,002 |
3,067 |
+0.49% |
2,035,000 |
| 2025/3/12 |
3,043 |
3,060 |
3,023 |
3,052 |
-0.39% |
2,316,000 |
| 2025/3/11 |
3,066 |
3,089 |
3,044 |
3,064 |
-0.07% |
2,536,200 |
| 2025/3/10 |
3,018 |
3,074 |
3,012 |
3,066 |
+1.22% |
1,992,400 |
| 2025/3/7 |
3,010 |
3,053 |
3,007 |
3,029 |
+0.26% |
2,155,500 |
| 2025/3/6 |
3,018 |
3,023 |
2,976.5 |
3,021 |
-0.20% |
2,016,300 |
| 2025/3/5 |
3,040 |
3,060 |
3,019 |
3,027 |
+0.03% |
1,999,900 |
| 2025/3/4 |
3,029 |
3,054 |
3,008 |
3,026 |
+0.53% |
2,165,200 |
| 2025/3/3 |
2,974.5 |
3,010 |
2,956 |
3,010 |
+1.60% |
1,691,700 |
| 2025/2/28 |
2,989 |
2,999.5 |
2,934.5 |
2,962.5 |
-0.75% |
3,500,100 |
| 2025/2/27 |
2,956.5 |
2,989 |
2,948 |
2,985 |
+0.25% |
1,771,600 |
| 2025/2/26 |
2,949 |
2,987.5 |
2,926 |
2,977.5 |
+1.62% |
2,783,300 |
| 2025/2/25 |
2,909.5 |
2,938.5 |
2,890 |
2,930 |
+1.88% |
2,515,300 |
| 2025/2/21 |
2,897 |
2,915.5 |
2,868.5 |
2,876 |
-0.29% |
1,628,300 |
| 2025/2/20 |
2,839 |
2,887.5 |
2,837 |
2,884.5 |
+1.26% |
2,668,800 |
| 2025/2/19 |
2,866 |
2,892 |
2,848.5 |
2,848.5 |
-0.28% |
2,262,300 |
| 2025/2/18 |
2,809 |
2,865.5 |
2,806 |
2,856.5 |
+1.96% |
1,860,000 |
| 2025/2/17 |
2,838 |
2,838.5 |
2,795.5 |
2,801.5 |
-0.50% |
944,900 |
| 2025/2/14 |
2,831.5 |
2,836.5 |
2,815.5 |
2,815.5 |
-0.57% |
1,809,000 |
| 2025/2/13 |
2,813 |
2,842 |
2,798 |
2,831.5 |
+1.36% |
2,040,400 |
| 2025/2/12 |
2,781 |
2,799.5 |
2,763 |
2,793.5 |
+1.12% |
2,431,100 |
| 2025/2/10 |
2,790 |
2,800 |
2,762.5 |
2,762.5 |
-0.67% |
1,492,300 |
| 2025/2/7 |
2,813 |
2,816.5 |
2,777.5 |
2,781 |
-1.14% |
1,837,100 |
| 2025/2/6 |
2,784 |
2,839.5 |
2,780.5 |
2,813 |
+1.79% |
2,530,700 |
| 2025/2/5 |
2,791 |
2,795.5 |
2,758 |
2,763.5 |
-0.90% |
2,672,900 |
| 2025/2/4 |
2,884.5 |
2,898.5 |
2,779 |
2,788.5 |
-3.28% |
5,313,300 |
| 2025/2/3 |
2,861 |
2,903.5 |
2,841.5 |
2,883 |
-0.21% |
3,679,500 |
| 2025/1/31 |
2,892 |
2,898 |
2,865 |
2,889 |
-0.70% |
2,295,900 |
| 2025/1/30 |
2,851 |
2,910.5 |
2,849 |
2,909.5 |
+1.02% |
2,233,300 |
| 2025/1/29 |
2,895 |
2,895.5 |
2,860 |
2,880 |
-0.43% |
2,723,200 |
| 2025/1/28 |
2,880 |
2,899 |
2,865 |
2,892.5 |
+1.24% |
3,756,800 |
| 2025/1/27 |
2,830 |
2,859 |
2,828 |
2,857 |
+2.16% |
2,897,500 |
| 2025/1/24 |
2,801 |
2,839 |
2,792.5 |
2,796.5 |
+0.22% |
2,548,400 |
| 2025/1/23 |
2,780 |
2,809 |
2,776.5 |
2,790.5 |
+0.09% |
2,807,600 |
| 2025/1/22 |
2,800 |
2,808.5 |
2,776.5 |
2,788 |
-0.27% |
2,413,800 |
| 2025/1/21 |
2,799.5 |
2,811 |
2,781 |
2,795.5 |
+0.88% |
1,959,500 |
| 2025/1/20 |
2,765 |
2,779 |
2,758.5 |
2,771 |
-0.25% |
1,508,800 |
| 2025/1/17 |
2,775 |
2,786.5 |
2,744 |
2,778 |
+0.47% |
2,087,900 |
| 2025/1/16 |
2,786 |
2,798 |
2,761.5 |
2,765 |
-1.27% |
2,084,000 |
| 2025/1/15 |
2,824 |
2,824 |
2,791.5 |
2,800.5 |
+0.32% |
1,633,700 |
|
