| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
4,188 |
4,225 |
4,160 |
4,161 |
-0.64% |
431,300 |
| 2025/7/11 |
4,231 |
4,231 |
4,150 |
4,188 |
+0.65% |
688,700 |
| 2025/7/10 |
4,197 |
4,227 |
4,148 |
4,161 |
-0.57% |
594,400 |
| 2025/7/9 |
4,158 |
4,189 |
4,146 |
4,185 |
+1.63% |
579,300 |
| 2025/7/8 |
4,100 |
4,180 |
4,035 |
4,118 |
+0.19% |
1,310,400 |
| 2025/7/7 |
4,205 |
4,209 |
4,085 |
4,110 |
-2.47% |
757,000 |
| 2025/7/4 |
4,205 |
4,225 |
4,167 |
4,214 |
+1.23% |
742,500 |
| 2025/7/3 |
4,143 |
4,171 |
4,101 |
4,163 |
+1.39% |
992,400 |
| 2025/7/2 |
4,000 |
4,138 |
4,000 |
4,106 |
+2.55% |
1,099,500 |
| 2025/7/1 |
3,966 |
4,050 |
3,951 |
4,004 |
+0.81% |
795,400 |
| 2025/6/30 |
3,933 |
4,020 |
3,920 |
3,972 |
+1.92% |
1,190,600 |
| 2025/6/27 |
3,824 |
3,923 |
3,800 |
3,897 |
+6.42% |
2,216,600 |
| 2025/6/26 |
3,644 |
3,674 |
3,625 |
3,662 |
+1.98% |
882,600 |
| 2025/6/25 |
3,546 |
3,598 |
3,540 |
3,591 |
+3.31% |
673,800 |
| 2025/6/24 |
3,502 |
3,515 |
3,464 |
3,476 |
+1.73% |
433,100 |
| 2025/6/23 |
3,447 |
3,447 |
3,400 |
3,417 |
-0.70% |
278,900 |
| 2025/6/20 |
3,464 |
3,480 |
3,435 |
3,441 |
-0.61% |
442,400 |
| 2025/6/19 |
3,480 |
3,480 |
3,442 |
3,462 |
-0.40% |
300,900 |
| 2025/6/18 |
3,416 |
3,480 |
3,414 |
3,476 |
+0.87% |
464,300 |
| 2025/6/17 |
3,388 |
3,446 |
3,388 |
3,446 |
+0.76% |
394,900 |
| 2025/6/16 |
3,427 |
3,435 |
3,400 |
3,420 |
-0.20% |
412,100 |
| 2025/6/13 |
3,477 |
3,477 |
3,389 |
3,427 |
-2.67% |
891,200 |
| 2025/6/12 |
3,588 |
3,605 |
3,513 |
3,521 |
+0.03% |
563,100 |
| 2025/6/11 |
3,503 |
3,520 |
3,488 |
3,520 |
+0.89% |
303,900 |
| 2025/6/10 |
3,500 |
3,517 |
3,471 |
3,489 |
+0.29% |
348,500 |
| 2025/6/9 |
3,545 |
3,545 |
3,454 |
3,479 |
-0.85% |
380,000 |
| 2025/6/6 |
3,470 |
3,532 |
3,470 |
3,509 |
+0.54% |
455,600 |
| 2025/6/5 |
3,496 |
3,538 |
3,474 |
3,490 |
-1.66% |
461,600 |
| 2025/6/4 |
3,615 |
3,620 |
3,540 |
3,549 |
-1.17% |
670,300 |
| 2025/6/3 |
3,588 |
3,610 |
3,566 |
3,591 |
+0.20% |
526,600 |
| 2025/6/2 |
3,605 |
3,625 |
3,584 |
3,584 |
-1.59% |
510,300 |
| 2025/5/30 |
3,599 |
3,674 |
3,590 |
3,642 |
-0.14% |
719,300 |
| 2025/5/29 |
3,594 |
3,657 |
3,576 |
3,647 |
+3.49% |
764,700 |
| 2025/5/28 |
3,542 |
3,582 |
3,519 |
3,524 |
+1.21% |
678,500 |
| 2025/5/27 |
3,457 |
3,495 |
3,444 |
3,482 |
+1.87% |
457,000 |
| 2025/5/26 |
3,440 |
3,471 |
3,412 |
3,418 |
+0.03% |
432,600 |
| 2025/5/23 |
3,430 |
3,455 |
3,409 |
3,417 |
+0.23% |
391,200 |
| 2025/5/22 |
3,415 |
3,442 |
3,398 |
3,409 |
-2.12% |
625,000 |
| 2025/5/21 |
3,472 |
3,515 |
3,457 |
3,483 |
+1.55% |
702,000 |
| 2025/5/20 |
3,465 |
3,498 |
3,409 |
3,430 |
-0.06% |
779,600 |
| 2025/5/19 |
3,444 |
3,487 |
3,432 |
3,432 |
-1.38% |
691,300 |
| 2025/5/16 |
3,483 |
3,526 |
3,435 |
3,480 |
+1.93% |
1,782,900 |
| 2025/5/15 |
3,206 |
3,444 |
3,152 |
3,414 |
+4.24% |
2,807,300 |
| 2025/5/14 |
3,360 |
3,362 |
3,244 |
3,275 |
-1.27% |
447,300 |
| 2025/5/13 |
3,338 |
3,364 |
3,306 |
3,317 |
+1.50% |
779,800 |
| 2025/5/12 |
3,250 |
3,286 |
3,244 |
3,268 |
+2.41% |
534,800 |
| 2025/5/9 |
3,187 |
3,208 |
3,168 |
3,191 |
+2.37% |
562,000 |
| 2025/5/8 |
3,111 |
3,127 |
3,089 |
3,117 |
-0.73% |
383,100 |
| 2025/5/7 |
3,149 |
3,170 |
3,130 |
3,140 |
-1.23% |
541,200 |
| 2025/5/2 |
3,180 |
3,210 |
3,163 |
3,179 |
+1.05% |
429,900 |
| 2025/5/1 |
3,112 |
3,146 |
3,103 |
3,146 |
+0.67% |
357,100 |
| 2025/4/30 |
3,179 |
3,182 |
3,118 |
3,125 |
-0.48% |
416,200 |
| 2025/4/28 |
3,160 |
3,199 |
3,132 |
3,140 |
+0.90% |
669,000 |
| 2025/4/25 |
3,127 |
3,127 |
3,082 |
3,112 |
+1.70% |
619,300 |
| 2025/4/24 |
3,080 |
3,125 |
3,060 |
3,060 |
+1.22% |
619,000 |
| 2025/4/23 |
3,031 |
3,042 |
2,967.5 |
3,023 |
+3.56% |
557,500 |
| 2025/4/22 |
2,890 |
2,923.5 |
2,882 |
2,919 |
+0.86% |
365,700 |
| 2025/4/21 |
2,913 |
2,948 |
2,873 |
2,894 |
-1.91% |
388,200 |
| 2025/4/18 |
2,904 |
2,950.5 |
2,889 |
2,950.5 |
+2.25% |
334,100 |
| 2025/4/17 |
2,853.5 |
2,899.5 |
2,830 |
2,885.5 |
+0.77% |
436,300 |
| 2025/4/16 |
2,899.5 |
2,911.5 |
2,830 |
2,863.5 |
+0.49% |
494,800 |
| 2025/4/15 |
2,850 |
2,887.5 |
2,835 |
2,849.5 |
+2.15% |
533,500 |
| 2025/4/14 |
2,800 |
2,844.5 |
2,789.5 |
2,789.5 |
+0.50% |
600,900 |
| 2025/4/11 |
2,721.5 |
2,799.5 |
2,672.5 |
2,775.5 |
-5.00% |
1,040,700 |
| 2025/4/10 |
2,916.5 |
2,955 |
2,865 |
2,921.5 |
+11.66% |
1,278,700 |
| 2025/4/9 |
2,673 |
2,679 |
2,591 |
2,616.5 |
-5.44% |
815,900 |
| 2025/4/8 |
2,720 |
2,804.5 |
2,716.5 |
2,767 |
+6.57% |
1,046,300 |
| 2025/4/7 |
2,553.5 |
2,658 |
2,490 |
2,596.5 |
-9.01% |
1,475,000 |
| 2025/4/4 |
2,926.5 |
2,944.5 |
2,788.5 |
2,853.5 |
-7.80% |
1,390,400 |
| 2025/4/3 |
3,159 |
3,197 |
3,078 |
3,095 |
-8.00% |
1,410,800 |
| 2025/4/2 |
3,410 |
3,413 |
3,354 |
3,364 |
-1.64% |
606,000 |
| 2025/4/1 |
3,452 |
3,490 |
3,418 |
3,420 |
-0.64% |
553,800 |
| 2025/3/31 |
3,493 |
3,497 |
3,408 |
3,442 |
-3.37% |
711,200 |
| 2025/3/28 |
3,577 |
3,598 |
3,529 |
3,562 |
-1.36% |
584,800 |
| 2025/3/27 |
3,560 |
3,611 |
3,538 |
3,611 |
+0.00% |
593,000 |
| 2025/3/26 |
3,620 |
3,621 |
3,558 |
3,611 |
+0.14% |
423,900 |
| 2025/3/25 |
3,630 |
3,638 |
3,562 |
3,606 |
-0.44% |
501,700 |
| 2025/3/24 |
3,596 |
3,645 |
3,570 |
3,622 |
+0.72% |
523,100 |
| 2025/3/21 |
3,586 |
3,649 |
3,580 |
3,596 |
-0.50% |
561,700 |
| 2025/3/19 |
3,563 |
3,634 |
3,563 |
3,614 |
+1.80% |
569,600 |
| 2025/3/18 |
3,523 |
3,589 |
3,511 |
3,550 |
+2.16% |
670,300 |
| 2025/3/17 |
3,433 |
3,510 |
3,433 |
3,475 |
+1.22% |
441,500 |
| 2025/3/14 |
3,489 |
3,522 |
3,424 |
3,433 |
-2.31% |
1,169,500 |
| 2025/3/13 |
3,567 |
3,606 |
3,514 |
3,514 |
-0.68% |
1,057,200 |
| 2025/3/12 |
3,425 |
3,575 |
3,422 |
3,538 |
+2.25% |
754,400 |
| 2025/3/11 |
3,505 |
3,514 |
3,394 |
3,460 |
-1.73% |
549,600 |
| 2025/3/10 |
3,474 |
3,559 |
3,473 |
3,521 |
+2.56% |
946,200 |
| 2025/3/7 |
3,354 |
3,433 |
3,346 |
3,433 |
+2.36% |
1,001,100 |
| 2025/3/6 |
3,312 |
3,412 |
3,311 |
3,354 |
+1.27% |
845,900 |
| 2025/3/5 |
3,286 |
3,335 |
3,284 |
3,312 |
+0.58% |
699,300 |
| 2025/3/4 |
3,344 |
3,371 |
3,282 |
3,293 |
-2.83% |
720,300 |
| 2025/3/3 |
3,362 |
3,421 |
3,356 |
3,389 |
+1.47% |
812,600 |
| 2025/2/28 |
3,341 |
3,358 |
3,307 |
3,340 |
-0.03% |
919,500 |
| 2025/2/27 |
3,361 |
3,391 |
3,333 |
3,341 |
-0.51% |
797,100 |
| 2025/2/26 |
3,392 |
3,410 |
3,299 |
3,358 |
-1.00% |
954,600 |
| 2025/2/25 |
3,326 |
3,416 |
3,325 |
3,392 |
+0.00% |
704,000 |
| 2025/2/21 |
3,384 |
3,429 |
3,371 |
3,392 |
+1.19% |
1,410,600 |
| 2025/2/20 |
3,528 |
3,578 |
3,312 |
3,352 |
-6.21% |
2,987,800 |
| 2025/2/19 |
3,642 |
3,840 |
3,506 |
3,574 |
-1.38% |
4,868,900 |
| 2025/2/18 |
3,606 |
3,624 |
3,557 |
3,624 |
+1.06% |
684,200 |
| 2025/2/17 |
3,557 |
3,618 |
3,537 |
3,586 |
+1.59% |
895,200 |
| 2025/2/14 |
3,543 |
3,579 |
3,493 |
3,530 |
-1.18% |
898,100 |
| 2025/2/13 |
3,561 |
3,600 |
3,538 |
3,572 |
+2.67% |
705,500 |
| 2025/2/12 |
3,509 |
3,514 |
3,458 |
3,479 |
-0.85% |
459,000 |
| 2025/2/10 |
3,500 |
3,522 |
3,481 |
3,509 |
+1.07% |
343,300 |
| 2025/2/7 |
3,421 |
3,478 |
3,412 |
3,472 |
+0.52% |
400,500 |
| 2025/2/6 |
3,422 |
3,469 |
3,415 |
3,454 |
+0.52% |
376,900 |
| 2025/2/5 |
3,524 |
3,549 |
3,422 |
3,436 |
-0.55% |
513,300 |
| 2025/2/4 |
3,471 |
3,486 |
3,434 |
3,455 |
+1.26% |
648,400 |
| 2025/2/3 |
3,438 |
3,439 |
3,375 |
3,412 |
-2.74% |
647,800 |
| 2025/1/31 |
3,512 |
3,516 |
3,474 |
3,508 |
+0.17% |
409,800 |
| 2025/1/30 |
3,455 |
3,505 |
3,445 |
3,502 |
+2.01% |
721,500 |
| 2025/1/29 |
3,395 |
3,444 |
3,383 |
3,433 |
+2.02% |
517,000 |
| 2025/1/28 |
3,376 |
3,392 |
3,354 |
3,365 |
+0.18% |
428,100 |
| 2025/1/27 |
3,369 |
3,375 |
3,347 |
3,359 |
+1.08% |
377,400 |
| 2025/1/24 |
3,350 |
3,359 |
3,313 |
3,323 |
-0.36% |
303,800 |
| 2025/1/23 |
3,301 |
3,344 |
3,292 |
3,335 |
+0.33% |
353,200 |
| 2025/1/22 |
3,274 |
3,328 |
3,267 |
3,324 |
+2.06% |
452,700 |
| 2025/1/21 |
3,278 |
3,278 |
3,225 |
3,257 |
+0.34% |
281,600 |
| 2025/1/20 |
3,185 |
3,254 |
3,172 |
3,246 |
+2.66% |
454,000 |
| 2025/1/17 |
3,137 |
3,165 |
3,114 |
3,162 |
-0.47% |
438,200 |
| 2025/1/16 |
3,230 |
3,235 |
3,173 |
3,177 |
-2.22% |
394,900 |
| 2025/1/15 |
3,247 |
3,263 |
3,226 |
3,249 |
-0.55% |
323,900 |
|
