| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,294 |
3,342 |
3,290 |
3,322 |
+1.10% |
213,400 |
| 2025/7/11 |
3,326 |
3,355 |
3,283 |
3,286 |
-0.24% |
254,700 |
| 2025/7/10 |
3,319 |
3,331 |
3,285 |
3,294 |
-0.81% |
316,600 |
| 2025/7/9 |
3,325 |
3,331 |
3,296 |
3,321 |
-0.60% |
275,600 |
| 2025/7/8 |
3,343 |
3,358 |
3,293 |
3,341 |
+0.60% |
294,600 |
| 2025/7/7 |
3,365 |
3,373 |
3,307 |
3,321 |
-0.69% |
200,000 |
| 2025/7/4 |
3,332 |
3,347 |
3,320 |
3,344 |
+0.12% |
222,600 |
| 2025/7/3 |
3,400 |
3,414 |
3,330 |
3,340 |
-1.36% |
393,200 |
| 2025/7/2 |
3,261 |
3,397 |
3,261 |
3,386 |
+3.90% |
781,300 |
| 2025/7/1 |
3,237 |
3,290 |
3,228 |
3,259 |
+0.68% |
346,100 |
| 2025/6/30 |
3,227 |
3,246 |
3,220 |
3,237 |
+0.06% |
382,700 |
| 2025/6/27 |
3,220 |
3,239 |
3,200 |
3,235 |
+0.31% |
237,700 |
| 2025/6/26 |
3,214 |
3,245 |
3,209 |
3,225 |
+0.34% |
241,800 |
| 2025/6/25 |
3,211 |
3,231 |
3,177 |
3,214 |
-0.50% |
277,000 |
| 2025/6/24 |
3,274 |
3,282 |
3,230 |
3,230 |
-1.25% |
166,700 |
| 2025/6/23 |
3,259 |
3,298 |
3,247 |
3,271 |
+0.65% |
235,500 |
| 2025/6/20 |
3,286 |
3,292 |
3,238 |
3,250 |
-1.99% |
400,700 |
| 2025/6/19 |
3,302 |
3,327 |
3,292 |
3,316 |
+0.88% |
224,200 |
| 2025/6/18 |
3,265 |
3,310 |
3,265 |
3,287 |
+0.67% |
182,100 |
| 2025/6/17 |
3,335 |
3,335 |
3,265 |
3,265 |
-2.10% |
215,100 |
| 2025/6/16 |
3,346 |
3,354 |
3,308 |
3,335 |
+0.66% |
191,900 |
| 2025/6/13 |
3,315 |
3,324 |
3,304 |
3,313 |
-0.06% |
255,300 |
| 2025/6/12 |
3,297 |
3,335 |
3,297 |
3,315 |
+0.55% |
202,200 |
| 2025/6/11 |
3,323 |
3,328 |
3,271 |
3,297 |
+0.43% |
292,600 |
| 2025/6/10 |
3,294 |
3,315 |
3,255 |
3,283 |
-0.33% |
357,300 |
| 2025/6/9 |
3,294 |
3,314 |
3,280 |
3,294 |
+0.06% |
194,300 |
| 2025/6/6 |
3,289 |
3,321 |
3,274 |
3,292 |
-0.06% |
237,100 |
| 2025/6/5 |
3,300 |
3,321 |
3,289 |
3,294 |
-0.54% |
170,800 |
| 2025/6/4 |
3,300 |
3,338 |
3,285 |
3,312 |
-0.48% |
246,000 |
| 2025/6/3 |
3,338 |
3,366 |
3,326 |
3,328 |
+0.39% |
340,000 |
| 2025/6/2 |
3,313 |
3,354 |
3,299 |
3,315 |
+0.06% |
185,200 |
| 2025/5/30 |
3,288 |
3,330 |
3,284 |
3,313 |
+0.61% |
228,200 |
| 2025/5/29 |
3,306 |
3,328 |
3,281 |
3,293 |
-0.39% |
173,500 |
| 2025/5/28 |
3,320 |
3,329 |
3,280 |
3,306 |
-0.69% |
305,100 |
| 2025/5/27 |
3,325 |
3,346 |
3,312 |
3,329 |
+0.36% |
197,200 |
| 2025/5/26 |
3,276 |
3,323 |
3,275 |
3,317 |
+2.22% |
271,500 |
| 2025/5/23 |
3,222 |
3,269 |
3,217 |
3,245 |
+0.71% |
213,400 |
| 2025/5/22 |
3,191 |
3,226 |
3,179 |
3,222 |
-0.09% |
288,200 |
| 2025/5/21 |
3,228 |
3,241 |
3,213 |
3,225 |
+0.12% |
282,000 |
| 2025/5/20 |
3,261 |
3,275 |
3,221 |
3,221 |
-1.62% |
394,300 |
| 2025/5/19 |
3,266 |
3,327 |
3,255 |
3,274 |
-0.09% |
396,600 |
| 2025/5/16 |
3,266 |
3,279 |
3,235 |
3,277 |
+1.14% |
223,900 |
| 2025/5/15 |
3,260 |
3,268 |
3,190 |
3,240 |
-1.10% |
385,900 |
| 2025/5/14 |
3,305 |
3,341 |
3,231 |
3,276 |
-1.77% |
627,900 |
| 2025/5/13 |
3,260 |
3,554 |
3,191 |
3,335 |
+1.83% |
991,000 |
| 2025/5/12 |
3,350 |
3,350 |
3,260 |
3,275 |
-2.12% |
502,800 |
| 2025/5/9 |
3,329 |
3,379 |
3,319 |
3,346 |
+0.27% |
283,500 |
| 2025/5/8 |
3,355 |
3,355 |
3,305 |
3,337 |
-0.54% |
190,200 |
| 2025/5/7 |
3,366 |
3,398 |
3,335 |
3,355 |
+0.57% |
268,900 |
| 2025/5/2 |
3,345 |
3,357 |
3,291 |
3,336 |
-0.89% |
280,300 |
| 2025/5/1 |
3,374 |
3,403 |
3,347 |
3,366 |
-0.82% |
258,600 |
| 2025/4/30 |
3,361 |
3,432 |
3,343 |
3,394 |
+0.86% |
343,000 |
| 2025/4/28 |
3,304 |
3,383 |
3,300 |
3,365 |
+1.29% |
291,600 |
| 2025/4/25 |
3,300 |
3,362 |
3,293 |
3,322 |
-0.75% |
488,100 |
| 2025/4/24 |
3,421 |
3,446 |
3,330 |
3,347 |
-3.43% |
479,700 |
| 2025/4/23 |
3,577 |
3,577 |
3,452 |
3,466 |
-3.10% |
617,500 |
| 2025/4/22 |
3,577 |
3,626 |
3,563 |
3,577 |
+0.96% |
599,700 |
| 2025/4/21 |
3,480 |
3,573 |
3,480 |
3,543 |
+1.81% |
442,400 |
| 2025/4/18 |
3,420 |
3,480 |
3,393 |
3,480 |
+3.73% |
420,200 |
| 2025/4/17 |
3,358 |
3,379 |
3,345 |
3,355 |
+0.27% |
279,600 |
| 2025/4/16 |
3,340 |
3,380 |
3,286 |
3,346 |
+1.52% |
555,900 |
| 2025/4/15 |
3,167 |
3,307 |
3,161 |
3,296 |
+4.07% |
440,500 |
| 2025/4/14 |
3,164 |
3,204 |
3,150 |
3,167 |
+0.57% |
259,000 |
| 2025/4/11 |
3,139 |
3,154 |
3,073 |
3,149 |
-1.07% |
249,100 |
| 2025/4/10 |
3,103 |
3,183 |
3,072 |
3,183 |
+3.78% |
311,300 |
| 2025/4/9 |
3,040 |
3,090 |
3,002 |
3,067 |
+0.59% |
396,400 |
| 2025/4/8 |
2,956.5 |
3,054 |
2,900.5 |
3,049 |
+4.72% |
411,000 |
| 2025/4/7 |
2,950 |
2,991 |
2,872 |
2,911.5 |
-5.90% |
508,700 |
| 2025/4/4 |
3,080 |
3,125 |
3,067 |
3,094 |
+0.26% |
323,600 |
| 2025/4/3 |
3,032 |
3,099 |
3,030 |
3,086 |
+0.92% |
338,600 |
| 2025/4/2 |
3,144 |
3,144 |
3,046 |
3,058 |
-2.61% |
239,600 |
| 2025/4/1 |
3,130 |
3,158 |
3,112 |
3,140 |
+0.80% |
309,900 |
| 2025/3/31 |
3,116 |
3,124 |
3,066 |
3,115 |
-1.33% |
415,600 |
| 2025/3/28 |
3,178 |
3,190 |
3,142 |
3,157 |
-2.05% |
342,700 |
| 2025/3/27 |
3,200 |
3,223 |
3,182 |
3,223 |
+1.26% |
276,500 |
| 2025/3/26 |
3,203 |
3,209 |
3,158 |
3,183 |
-0.44% |
275,400 |
| 2025/3/25 |
3,208 |
3,215 |
3,154 |
3,197 |
+0.16% |
255,900 |
| 2025/3/24 |
3,190 |
3,211 |
3,167 |
3,192 |
-0.47% |
239,200 |
| 2025/3/21 |
3,186 |
3,219 |
3,174 |
3,207 |
+0.60% |
425,700 |
| 2025/3/19 |
3,204 |
3,219 |
3,178 |
3,188 |
-0.96% |
318,100 |
| 2025/3/18 |
3,170 |
3,225 |
3,161 |
3,219 |
+2.19% |
580,000 |
| 2025/3/17 |
3,108 |
3,150 |
3,105 |
3,150 |
+1.06% |
327,900 |
| 2025/3/14 |
3,044 |
3,140 |
3,041 |
3,117 |
+2.20% |
397,200 |
| 2025/3/13 |
3,065 |
3,082 |
3,035 |
3,050 |
-0.94% |
553,200 |
| 2025/3/12 |
2,950 |
3,100 |
2,937 |
3,079 |
+1.95% |
627,300 |
| 2025/3/11 |
3,020 |
3,047 |
2,990.5 |
3,020 |
-0.53% |
498,000 |
| 2025/3/10 |
3,100 |
3,139 |
3,024 |
3,036 |
-1.04% |
346,900 |
| 2025/3/7 |
3,030 |
3,080 |
3,030 |
3,068 |
+1.76% |
352,000 |
| 2025/3/6 |
2,977 |
3,033 |
2,972 |
3,015 |
+1.34% |
311,700 |
| 2025/3/5 |
3,010 |
3,010 |
2,955.5 |
2,975 |
+0.20% |
293,800 |
| 2025/3/4 |
2,997 |
3,018 |
2,965.5 |
2,969 |
-0.29% |
265,800 |
| 2025/3/3 |
2,950 |
2,981 |
2,928.5 |
2,977.5 |
+1.40% |
260,400 |
| 2025/2/28 |
2,972 |
3,011 |
2,931.5 |
2,936.5 |
-1.21% |
753,500 |
| 2025/2/27 |
2,945 |
2,973.5 |
2,940 |
2,972.5 |
+0.42% |
336,000 |
| 2025/2/26 |
2,950.5 |
2,972.5 |
2,922.5 |
2,960 |
-0.77% |
401,900 |
| 2025/2/25 |
3,009 |
3,020 |
2,962 |
2,983 |
-0.07% |
421,900 |
| 2025/2/21 |
3,040 |
3,043 |
2,972 |
2,985 |
-2.07% |
444,300 |
| 2025/2/20 |
3,069 |
3,072 |
3,010 |
3,048 |
-0.20% |
375,900 |
| 2025/2/19 |
3,085 |
3,151 |
3,052 |
3,054 |
-1.86% |
546,500 |
| 2025/2/18 |
3,000 |
3,128 |
2,978.5 |
3,112 |
+3.87% |
813,600 |
| 2025/2/17 |
2,940.5 |
3,023 |
2,936.5 |
2,996 |
+1.75% |
620,200 |
| 2025/2/14 |
2,950.5 |
2,969 |
2,925.5 |
2,944.5 |
+0.55% |
761,900 |
| 2025/2/13 |
2,845.5 |
2,940 |
2,840 |
2,928.5 |
+2.25% |
1,248,800 |
| 2025/2/12 |
2,748 |
2,898.5 |
2,705 |
2,864 |
+4.07% |
1,262,900 |
| 2025/2/10 |
2,786.5 |
2,790 |
2,750.5 |
2,752 |
-0.49% |
247,800 |
| 2025/2/7 |
2,803.5 |
2,809 |
2,758.5 |
2,765.5 |
-0.88% |
206,200 |
| 2025/2/6 |
2,760.5 |
2,813 |
2,750.5 |
2,790 |
+1.77% |
333,000 |
| 2025/2/5 |
2,785 |
2,789.5 |
2,723.5 |
2,741.5 |
-2.09% |
640,800 |
| 2025/2/4 |
2,846 |
2,853.5 |
2,789.5 |
2,800 |
-1.62% |
540,200 |
| 2025/2/3 |
2,886 |
2,896.5 |
2,831 |
2,846 |
-1.96% |
700,400 |
| 2025/1/31 |
2,923.5 |
2,928 |
2,885 |
2,903 |
-0.75% |
334,000 |
| 2025/1/30 |
2,901.5 |
2,934.5 |
2,890 |
2,925 |
+1.26% |
483,500 |
| 2025/1/29 |
2,879 |
2,901 |
2,864 |
2,888.5 |
+0.94% |
468,600 |
| 2025/1/28 |
2,820 |
2,871 |
2,808.5 |
2,861.5 |
+1.91% |
509,800 |
| 2025/1/27 |
2,800 |
2,810.5 |
2,784.5 |
2,808 |
+1.13% |
326,900 |
| 2025/1/24 |
2,767.5 |
2,795.5 |
2,766 |
2,776.5 |
+0.36% |
359,600 |
| 2025/1/23 |
2,775 |
2,787.5 |
2,746.5 |
2,766.5 |
-0.74% |
290,800 |
| 2025/1/22 |
2,785.5 |
2,795 |
2,775 |
2,787 |
+0.20% |
264,000 |
| 2025/1/21 |
2,794.5 |
2,794.5 |
2,766 |
2,781.5 |
-0.22% |
228,700 |
| 2025/1/20 |
2,767 |
2,789.5 |
2,763 |
2,787.5 |
+0.23% |
225,000 |
| 2025/1/17 |
2,771.5 |
2,782 |
2,756 |
2,781 |
+0.14% |
397,900 |
| 2025/1/16 |
2,795.5 |
2,803 |
2,760 |
2,777 |
-0.86% |
218,600 |
| 2025/1/15 |
2,807 |
2,814 |
2,788 |
2,801 |
+0.23% |
173,900 |
|
