| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,141 |
3,170 |
3,135 |
3,166 |
+0.57% |
1,741,000 |
| 2025/7/11 |
3,176 |
3,188 |
3,148 |
3,148 |
-0.76% |
3,173,500 |
| 2025/7/10 |
3,177 |
3,180 |
3,163 |
3,172 |
-0.16% |
2,441,600 |
| 2025/7/9 |
3,195 |
3,197 |
3,171 |
3,177 |
+0.00% |
2,339,400 |
| 2025/7/8 |
3,158 |
3,182 |
3,156 |
3,177 |
+0.16% |
2,407,400 |
| 2025/7/7 |
3,188 |
3,196 |
3,166 |
3,172 |
-0.63% |
1,665,100 |
| 2025/7/4 |
3,240 |
3,242 |
3,188 |
3,192 |
-1.15% |
2,648,000 |
| 2025/7/3 |
3,238 |
3,244 |
3,202 |
3,229 |
-0.28% |
2,435,200 |
| 2025/7/2 |
3,182 |
3,250 |
3,162 |
3,238 |
+1.70% |
3,189,200 |
| 2025/7/1 |
3,178 |
3,204 |
3,152 |
3,184 |
+0.03% |
3,098,300 |
| 2025/6/30 |
3,168 |
3,196 |
3,158 |
3,183 |
+1.27% |
3,680,200 |
| 2025/6/27 |
3,126 |
3,158 |
3,122 |
3,143 |
+1.26% |
3,245,900 |
| 2025/6/26 |
3,072 |
3,104 |
3,066 |
3,104 |
+0.55% |
2,521,300 |
| 2025/6/25 |
3,089 |
3,102 |
3,069 |
3,087 |
+1.08% |
2,615,200 |
| 2025/6/24 |
3,059 |
3,068 |
3,036 |
3,054 |
+1.13% |
2,024,400 |
| 2025/6/23 |
3,020 |
3,028 |
3,000 |
3,020 |
-0.03% |
1,733,600 |
| 2025/6/20 |
3,034 |
3,044 |
3,018 |
3,021 |
-0.30% |
6,728,000 |
| 2025/6/19 |
3,067 |
3,078 |
3,030 |
3,030 |
-1.59% |
2,348,800 |
| 2025/6/18 |
3,028 |
3,098 |
3,018 |
3,079 |
+1.99% |
3,521,600 |
| 2025/6/17 |
3,015 |
3,024 |
3,007 |
3,019 |
-0.17% |
2,120,400 |
| 2025/6/16 |
3,025 |
3,038 |
3,013 |
3,024 |
+0.30% |
1,816,700 |
| 2025/6/13 |
3,038 |
3,041 |
3,015 |
3,015 |
-0.89% |
2,908,600 |
| 2025/6/12 |
3,060 |
3,064 |
3,034 |
3,042 |
-0.88% |
2,906,500 |
| 2025/6/11 |
3,068 |
3,081 |
3,051 |
3,069 |
-0.52% |
2,495,600 |
| 2025/6/10 |
3,065 |
3,095 |
3,056 |
3,085 |
+0.59% |
2,539,800 |
| 2025/6/9 |
3,080 |
3,091 |
3,050 |
3,067 |
+0.07% |
2,680,600 |
| 2025/6/6 |
3,045 |
3,088 |
3,034 |
3,065 |
+0.99% |
4,559,100 |
| 2025/6/5 |
3,267 |
3,280 |
3,035 |
3,035 |
-6.47% |
6,964,700 |
| 2025/6/4 |
3,271 |
3,282 |
3,245 |
3,245 |
-0.64% |
2,434,300 |
| 2025/6/3 |
3,265 |
3,278 |
3,256 |
3,266 |
-0.76% |
1,583,800 |
| 2025/6/2 |
3,295 |
3,310 |
3,265 |
3,291 |
+0.24% |
1,778,600 |
| 2025/5/30 |
3,263 |
3,302 |
3,262 |
3,283 |
-0.24% |
3,795,700 |
| 2025/5/29 |
3,277 |
3,313 |
3,272 |
3,291 |
+0.00% |
1,534,400 |
| 2025/5/28 |
3,325 |
3,326 |
3,289 |
3,291 |
+0.24% |
1,444,500 |
| 2025/5/27 |
3,273 |
3,291 |
3,264 |
3,283 |
+0.40% |
1,284,000 |
| 2025/5/26 |
3,260 |
3,300 |
3,259 |
3,270 |
+1.40% |
2,130,300 |
| 2025/5/23 |
3,200 |
3,229 |
3,191 |
3,225 |
+0.78% |
1,694,300 |
| 2025/5/22 |
3,240 |
3,240 |
3,196 |
3,200 |
-1.90% |
2,704,100 |
| 2025/5/21 |
3,325 |
3,328 |
3,260 |
3,262 |
-1.36% |
2,859,700 |
| 2025/5/20 |
3,378 |
3,378 |
3,292 |
3,307 |
-0.54% |
1,753,500 |
| 2025/5/19 |
3,340 |
3,348 |
3,322 |
3,325 |
-0.12% |
1,204,900 |
| 2025/5/16 |
3,340 |
3,344 |
3,291 |
3,329 |
+1.03% |
1,579,300 |
| 2025/5/15 |
3,333 |
3,346 |
3,291 |
3,295 |
-1.55% |
1,424,200 |
| 2025/5/14 |
3,360 |
3,380 |
3,316 |
3,347 |
-1.09% |
1,475,700 |
| 2025/5/13 |
3,396 |
3,397 |
3,360 |
3,384 |
+0.62% |
1,632,400 |
| 2025/5/12 |
3,360 |
3,375 |
3,339 |
3,363 |
+0.90% |
1,143,500 |
| 2025/5/9 |
3,325 |
3,334 |
3,297 |
3,333 |
+1.06% |
2,118,800 |
| 2025/5/8 |
3,315 |
3,319 |
3,275 |
3,298 |
+0.03% |
1,042,200 |
| 2025/5/7 |
3,302 |
3,310 |
3,280 |
3,297 |
+0.27% |
2,299,700 |
| 2025/5/2 |
3,300 |
3,322 |
3,281 |
3,288 |
+0.43% |
1,399,400 |
| 2025/5/1 |
3,267 |
3,278 |
3,241 |
3,274 |
-0.06% |
1,283,700 |
| 2025/4/30 |
3,310 |
3,315 |
3,252 |
3,276 |
+0.00% |
2,382,800 |
| 2025/4/28 |
3,261 |
3,290 |
3,253 |
3,276 |
+1.11% |
1,441,600 |
| 2025/4/25 |
3,224 |
3,256 |
3,223 |
3,240 |
+0.47% |
1,564,700 |
| 2025/4/24 |
3,233 |
3,245 |
3,217 |
3,225 |
-0.28% |
1,322,700 |
| 2025/4/23 |
3,225 |
3,234 |
3,208 |
3,234 |
+1.86% |
1,641,900 |
| 2025/4/22 |
3,162 |
3,188 |
3,157 |
3,175 |
-0.28% |
1,135,600 |
| 2025/4/21 |
3,233 |
3,236 |
3,180 |
3,184 |
-1.97% |
1,717,500 |
| 2025/4/18 |
3,250 |
3,257 |
3,224 |
3,248 |
+0.28% |
1,058,800 |
| 2025/4/17 |
3,206 |
3,244 |
3,185 |
3,239 |
+0.78% |
1,459,800 |
| 2025/4/16 |
3,203 |
3,219 |
3,183 |
3,214 |
+1.10% |
1,454,500 |
| 2025/4/15 |
3,198 |
3,198 |
3,168 |
3,179 |
+0.57% |
1,596,200 |
| 2025/4/14 |
3,178 |
3,190 |
3,156 |
3,161 |
-0.03% |
1,411,800 |
| 2025/4/11 |
3,130 |
3,182 |
3,122 |
3,162 |
-3.07% |
2,799,200 |
| 2025/4/10 |
3,253 |
3,272 |
3,189 |
3,262 |
+6.12% |
2,421,500 |
| 2025/4/9 |
3,071 |
3,102 |
3,025 |
3,074 |
-1.54% |
2,664,400 |
| 2025/4/8 |
3,061 |
3,140 |
3,040 |
3,122 |
+3.96% |
3,230,000 |
| 2025/4/7 |
2,932 |
3,063 |
2,906 |
3,003 |
-4.42% |
4,239,200 |
| 2025/4/4 |
3,149 |
3,184 |
3,097 |
3,142 |
-1.75% |
3,090,200 |
| 2025/4/3 |
3,171 |
3,241 |
3,160 |
3,198 |
-3.41% |
3,277,800 |
| 2025/4/2 |
3,370 |
3,375 |
3,305 |
3,311 |
-1.78% |
2,206,700 |
| 2025/4/1 |
3,400 |
3,432 |
3,371 |
3,371 |
+0.93% |
2,567,100 |
| 2025/3/31 |
3,384 |
3,389 |
3,331 |
3,340 |
-2.82% |
2,641,000 |
| 2025/3/28 |
3,455 |
3,473 |
3,425 |
3,437 |
-0.15% |
2,327,800 |
| 2025/3/27 |
3,421 |
3,445 |
3,408 |
3,442 |
+0.61% |
2,254,800 |
| 2025/3/26 |
3,449 |
3,449 |
3,402 |
3,421 |
+0.68% |
1,875,000 |
| 2025/3/25 |
3,378 |
3,416 |
3,377 |
3,398 |
+0.98% |
2,007,200 |
| 2025/3/24 |
3,344 |
3,380 |
3,334 |
3,365 |
+0.51% |
2,367,100 |
| 2025/3/21 |
3,336 |
3,413 |
3,333 |
3,348 |
-0.62% |
5,002,300 |
| 2025/3/19 |
3,400 |
3,408 |
3,368 |
3,369 |
-0.50% |
2,203,400 |
| 2025/3/18 |
3,398 |
3,408 |
3,386 |
3,386 |
+0.65% |
1,631,600 |
| 2025/3/17 |
3,348 |
3,373 |
3,333 |
3,364 |
+1.51% |
1,448,500 |
| 2025/3/14 |
3,286 |
3,334 |
3,285 |
3,314 |
+0.06% |
2,191,900 |
| 2025/3/13 |
3,302 |
3,331 |
3,300 |
3,312 |
-0.66% |
2,559,600 |
| 2025/3/12 |
3,290 |
3,340 |
3,283 |
3,334 |
+0.39% |
2,111,000 |
| 2025/3/11 |
3,351 |
3,360 |
3,302 |
3,321 |
-1.01% |
2,146,100 |
| 2025/3/10 |
3,385 |
3,395 |
3,352 |
3,355 |
-0.89% |
2,252,900 |
| 2025/3/7 |
3,325 |
3,402 |
3,320 |
3,385 |
+0.98% |
3,795,000 |
| 2025/3/6 |
3,400 |
3,455 |
3,316 |
3,352 |
-1.03% |
4,801,700 |
| 2025/3/5 |
3,367 |
3,394 |
3,355 |
3,387 |
+0.06% |
2,518,000 |
| 2025/3/4 |
3,433 |
3,452 |
3,376 |
3,385 |
-1.43% |
1,818,900 |
| 2025/3/3 |
3,420 |
3,441 |
3,408 |
3,434 |
+1.30% |
1,456,200 |
| 2025/2/28 |
3,428 |
3,432 |
3,374 |
3,390 |
-1.14% |
3,418,300 |
| 2025/2/27 |
3,417 |
3,434 |
3,391 |
3,429 |
+0.85% |
1,691,000 |
| 2025/2/26 |
3,393 |
3,400 |
3,365 |
3,400 |
+0.89% |
2,067,800 |
| 2025/2/25 |
3,349 |
3,383 |
3,331 |
3,370 |
+0.54% |
1,921,300 |
| 2025/2/21 |
3,330 |
3,368 |
3,324 |
3,352 |
-0.06% |
1,957,700 |
| 2025/2/20 |
3,445 |
3,445 |
3,340 |
3,354 |
-2.95% |
3,119,900 |
| 2025/2/19 |
3,435 |
3,456 |
3,428 |
3,456 |
+0.00% |
1,595,200 |
| 2025/2/18 |
3,462 |
3,473 |
3,441 |
3,456 |
-0.69% |
1,195,900 |
| 2025/2/17 |
3,444 |
3,488 |
3,442 |
3,480 |
+0.67% |
1,535,900 |
| 2025/2/14 |
3,500 |
3,500 |
3,448 |
3,457 |
-1.12% |
2,050,000 |
| 2025/2/13 |
3,475 |
3,504 |
3,453 |
3,496 |
+1.92% |
2,215,800 |
| 2025/2/12 |
3,462 |
3,467 |
3,413 |
3,430 |
-1.15% |
3,298,900 |
| 2025/2/10 |
3,491 |
3,500 |
3,461 |
3,470 |
-1.31% |
1,595,500 |
| 2025/2/7 |
3,550 |
3,553 |
3,512 |
3,516 |
-1.07% |
1,568,000 |
| 2025/2/6 |
3,519 |
3,556 |
3,512 |
3,554 |
+0.99% |
1,816,700 |
| 2025/2/5 |
3,498 |
3,535 |
3,493 |
3,519 |
+0.66% |
2,085,800 |
| 2025/2/4 |
3,491 |
3,507 |
3,468 |
3,496 |
+0.17% |
2,564,600 |
| 2025/2/3 |
3,525 |
3,535 |
3,478 |
3,490 |
-2.60% |
2,829,500 |
| 2025/1/31 |
3,605 |
3,622 |
3,579 |
3,583 |
-0.44% |
2,356,900 |
| 2025/1/30 |
3,572 |
3,605 |
3,567 |
3,599 |
-1.88% |
4,970,600 |
| 2025/1/29 |
3,670 |
3,684 |
3,662 |
3,668 |
+0.14% |
7,799,300 |
| 2025/1/28 |
3,658 |
3,702 |
3,647 |
3,663 |
+0.14% |
4,149,500 |
| 2025/1/27 |
3,617 |
3,669 |
3,617 |
3,658 |
+1.61% |
3,512,200 |
| 2025/1/24 |
3,634 |
3,646 |
3,593 |
3,600 |
+0.03% |
2,601,500 |
| 2025/1/23 |
3,582 |
3,618 |
3,578 |
3,599 |
+0.17% |
2,513,400 |
| 2025/1/22 |
3,633 |
3,638 |
3,584 |
3,593 |
-0.80% |
2,324,900 |
| 2025/1/21 |
3,608 |
3,632 |
3,601 |
3,622 |
+0.95% |
1,572,800 |
| 2025/1/20 |
3,600 |
3,615 |
3,586 |
3,588 |
+0.65% |
1,468,400 |
| 2025/1/17 |
3,560 |
3,573 |
3,532 |
3,565 |
-0.78% |
2,551,900 |
| 2025/1/16 |
3,600 |
3,628 |
3,583 |
3,593 |
+0.36% |
2,202,400 |
| 2025/1/15 |
3,625 |
3,629 |
3,577 |
3,580 |
-0.28% |
1,798,000 |
|
