| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,825 |
2,840 |
2,816.5 |
2,821 |
-0.21% |
529,400 |
| 2025/7/11 |
2,821.5 |
2,841 |
2,814 |
2,827 |
+0.82% |
509,000 |
| 2025/7/10 |
2,840.5 |
2,841 |
2,796.5 |
2,804 |
-1.28% |
922,800 |
| 2025/7/9 |
2,803 |
2,846.5 |
2,801 |
2,840.5 |
+1.46% |
852,000 |
| 2025/7/8 |
2,782.5 |
2,800 |
2,763 |
2,799.5 |
+0.36% |
782,100 |
| 2025/7/7 |
2,770 |
2,795 |
2,762 |
2,789.5 |
+0.76% |
610,800 |
| 2025/7/4 |
2,758.5 |
2,768.5 |
2,740 |
2,768.5 |
+0.34% |
603,300 |
| 2025/7/3 |
2,726 |
2,759 |
2,718 |
2,759 |
+0.88% |
599,600 |
| 2025/7/2 |
2,718 |
2,769 |
2,716.5 |
2,735 |
+0.63% |
1,135,000 |
| 2025/7/1 |
2,730 |
2,758 |
2,706 |
2,718 |
-0.44% |
901,900 |
| 2025/6/30 |
2,734.5 |
2,747 |
2,728 |
2,730 |
+0.39% |
924,500 |
| 2025/6/27 |
2,682.5 |
2,724 |
2,681.5 |
2,719.5 |
+1.61% |
1,010,200 |
| 2025/6/26 |
2,649.5 |
2,676.5 |
2,642 |
2,676.5 |
+1.13% |
644,500 |
| 2025/6/25 |
2,664 |
2,664 |
2,643 |
2,646.5 |
-0.21% |
658,600 |
| 2025/6/24 |
2,659.5 |
2,666 |
2,642.5 |
2,652 |
+0.57% |
743,500 |
| 2025/6/23 |
2,670 |
2,670 |
2,630 |
2,637 |
-1.27% |
933,100 |
| 2025/6/20 |
2,656 |
2,672.5 |
2,651.5 |
2,671 |
+0.62% |
1,867,300 |
| 2025/6/19 |
2,670 |
2,676.5 |
2,649 |
2,654.5 |
-0.39% |
995,300 |
| 2025/6/18 |
2,660 |
2,669.5 |
2,648.5 |
2,665 |
-0.21% |
1,203,600 |
| 2025/6/17 |
2,679 |
2,682.5 |
2,663 |
2,670.5 |
-0.24% |
1,021,000 |
| 2025/6/16 |
2,699.5 |
2,710 |
2,660.5 |
2,677 |
-1.04% |
1,904,900 |
| 2025/6/13 |
2,710.5 |
2,719 |
2,700 |
2,705 |
-0.55% |
807,200 |
| 2025/6/12 |
2,732 |
2,736 |
2,701.5 |
2,720 |
-0.60% |
875,100 |
| 2025/6/11 |
2,725 |
2,740 |
2,715.5 |
2,736.5 |
+0.55% |
701,600 |
| 2025/6/10 |
2,714.5 |
2,735 |
2,704 |
2,721.5 |
+0.74% |
899,900 |
| 2025/6/9 |
2,735.5 |
2,739 |
2,700 |
2,701.5 |
-0.94% |
1,107,400 |
| 2025/6/6 |
2,718 |
2,746.5 |
2,715 |
2,727 |
+0.46% |
794,800 |
| 2025/6/5 |
2,730 |
2,738 |
2,707 |
2,714.5 |
-0.82% |
1,052,700 |
| 2025/6/4 |
2,768 |
2,773 |
2,737 |
2,737 |
-1.07% |
1,516,600 |
| 2025/6/3 |
2,793 |
2,793 |
2,765 |
2,766.5 |
-0.95% |
1,092,800 |
| 2025/6/2 |
2,840 |
2,840.5 |
2,793 |
2,793 |
-1.55% |
1,306,300 |
| 2025/5/30 |
2,834 |
2,854 |
2,829 |
2,837 |
-0.14% |
759,200 |
| 2025/5/29 |
2,850 |
2,866.5 |
2,841 |
2,841 |
-0.53% |
672,900 |
| 2025/5/28 |
2,896 |
2,896 |
2,856 |
2,856 |
-0.68% |
697,700 |
| 2025/5/27 |
2,865.5 |
2,889 |
2,856 |
2,875.5 |
+0.42% |
563,900 |
| 2025/5/26 |
2,845 |
2,869.5 |
2,843.5 |
2,863.5 |
+0.81% |
630,400 |
| 2025/5/23 |
2,863 |
2,864.5 |
2,835.5 |
2,840.5 |
+0.51% |
819,800 |
| 2025/5/22 |
2,850.5 |
2,856 |
2,820 |
2,826 |
-1.34% |
1,093,700 |
| 2025/5/21 |
2,879 |
2,916.5 |
2,864.5 |
2,864.5 |
-0.14% |
958,800 |
| 2025/5/20 |
2,943 |
2,943 |
2,860 |
2,868.5 |
-1.43% |
1,287,800 |
| 2025/5/19 |
2,960 |
2,964 |
2,907.5 |
2,910 |
-1.29% |
1,053,000 |
| 2025/5/16 |
2,990 |
2,991 |
2,925.5 |
2,948 |
-1.57% |
1,283,400 |
| 2025/5/15 |
3,021 |
3,034 |
2,992 |
2,995 |
-1.25% |
826,700 |
| 2025/5/14 |
3,054 |
3,073 |
3,033 |
3,033 |
-1.17% |
604,000 |
| 2025/5/13 |
3,068 |
3,082 |
3,056 |
3,069 |
+0.13% |
561,100 |
| 2025/5/12 |
3,078 |
3,085 |
3,046 |
3,065 |
-0.42% |
502,600 |
| 2025/5/9 |
3,100 |
3,104 |
3,078 |
3,078 |
-0.39% |
408,400 |
| 2025/5/8 |
3,087 |
3,097 |
3,054 |
3,090 |
+0.10% |
387,400 |
| 2025/5/7 |
3,090 |
3,118 |
3,087 |
3,087 |
-0.23% |
441,500 |
| 2025/5/2 |
3,083 |
3,102 |
3,059 |
3,094 |
+0.42% |
539,800 |
| 2025/5/1 |
3,061 |
3,091 |
3,049 |
3,081 |
+0.33% |
605,200 |
| 2025/4/30 |
3,082 |
3,088 |
3,049 |
3,071 |
-0.36% |
585,800 |
| 2025/4/28 |
3,086 |
3,112 |
3,072 |
3,082 |
+0.00% |
485,700 |
| 2025/4/25 |
3,080 |
3,095 |
3,053 |
3,082 |
-0.68% |
624,000 |
| 2025/4/24 |
3,180 |
3,187 |
3,102 |
3,103 |
-2.27% |
638,500 |
| 2025/4/23 |
3,199 |
3,201 |
3,170 |
3,175 |
-0.75% |
540,700 |
| 2025/4/22 |
3,150 |
3,199 |
3,147 |
3,199 |
+1.30% |
400,500 |
| 2025/4/21 |
3,158 |
3,170 |
3,141 |
3,158 |
+0.13% |
230,200 |
| 2025/4/18 |
3,170 |
3,170 |
3,143 |
3,154 |
+0.06% |
322,900 |
| 2025/4/17 |
3,144 |
3,157 |
3,131 |
3,152 |
+0.45% |
286,000 |
| 2025/4/16 |
3,150 |
3,157 |
3,109 |
3,138 |
-0.19% |
313,400 |
| 2025/4/15 |
3,167 |
3,174 |
3,140 |
3,144 |
-0.69% |
362,200 |
| 2025/4/14 |
3,113 |
3,174 |
3,105 |
3,166 |
+2.16% |
558,100 |
| 2025/4/11 |
3,039 |
3,106 |
2,986.5 |
3,099 |
+0.55% |
652,300 |
| 2025/4/10 |
3,019 |
3,091 |
2,993.5 |
3,082 |
+6.06% |
813,400 |
| 2025/4/9 |
2,912.5 |
2,929 |
2,856 |
2,906 |
-0.95% |
998,200 |
| 2025/4/8 |
2,920 |
2,958 |
2,904.5 |
2,934 |
+2.68% |
853,500 |
| 2025/4/7 |
2,872 |
2,934 |
2,826 |
2,857.5 |
-6.07% |
1,490,900 |
| 2025/4/4 |
3,051 |
3,098 |
3,013 |
3,042 |
-1.49% |
1,044,000 |
| 2025/4/3 |
3,036 |
3,096 |
3,021 |
3,088 |
-0.32% |
1,083,100 |
| 2025/4/2 |
3,170 |
3,171 |
3,095 |
3,098 |
-2.21% |
1,138,400 |
| 2025/4/1 |
3,234 |
3,247 |
3,166 |
3,168 |
-0.69% |
652,900 |
| 2025/3/31 |
3,301 |
3,301 |
3,185 |
3,190 |
-4.32% |
982,800 |
| 2025/3/28 |
3,357 |
3,369 |
3,319 |
3,334 |
-1.07% |
1,665,200 |
| 2025/3/27 |
3,321 |
3,384 |
3,306 |
3,370 |
+1.08% |
2,477,000 |
| 2025/3/26 |
3,364 |
3,374 |
3,324 |
3,334 |
-0.57% |
1,354,500 |
| 2025/3/25 |
3,371 |
3,389 |
3,341 |
3,353 |
-0.15% |
1,076,600 |
| 2025/3/24 |
3,402 |
3,422 |
3,345 |
3,358 |
-1.50% |
1,104,000 |
| 2025/3/21 |
3,412 |
3,440 |
3,404 |
3,409 |
-0.64% |
904,400 |
| 2025/3/19 |
3,401 |
3,439 |
3,401 |
3,431 |
+0.65% |
762,100 |
| 2025/3/18 |
3,417 |
3,435 |
3,401 |
3,409 |
+0.80% |
489,400 |
| 2025/3/17 |
3,368 |
3,408 |
3,368 |
3,382 |
+0.24% |
690,200 |
| 2025/3/14 |
3,400 |
3,410 |
3,365 |
3,374 |
-0.74% |
703,800 |
| 2025/3/13 |
3,354 |
3,404 |
3,351 |
3,399 |
+0.80% |
592,200 |
| 2025/3/12 |
3,364 |
3,372 |
3,338 |
3,372 |
-0.71% |
683,800 |
| 2025/3/11 |
3,378 |
3,416 |
3,368 |
3,396 |
-0.73% |
500,000 |
| 2025/3/10 |
3,391 |
3,431 |
3,380 |
3,421 |
+1.09% |
467,300 |
| 2025/3/7 |
3,372 |
3,398 |
3,363 |
3,384 |
-0.44% |
728,600 |
| 2025/3/6 |
3,390 |
3,411 |
3,359 |
3,399 |
-0.64% |
733,700 |
| 2025/3/5 |
3,454 |
3,470 |
3,410 |
3,421 |
-0.32% |
622,200 |
| 2025/3/4 |
3,444 |
3,465 |
3,416 |
3,432 |
-0.61% |
532,800 |
| 2025/3/3 |
3,400 |
3,461 |
3,398 |
3,453 |
+2.22% |
604,700 |
| 2025/2/28 |
3,402 |
3,414 |
3,367 |
3,378 |
-0.35% |
694,100 |
| 2025/2/27 |
3,359 |
3,390 |
3,342 |
3,390 |
+1.50% |
469,500 |
| 2025/2/26 |
3,355 |
3,357 |
3,318 |
3,340 |
+0.27% |
372,900 |
| 2025/2/25 |
3,301 |
3,340 |
3,274 |
3,331 |
+0.94% |
522,400 |
| 2025/2/21 |
3,330 |
3,372 |
3,300 |
3,300 |
+0.21% |
569,800 |
| 2025/2/20 |
3,279 |
3,306 |
3,271 |
3,293 |
+0.40% |
443,100 |
| 2025/2/19 |
3,272 |
3,293 |
3,249 |
3,280 |
+0.24% |
356,100 |
| 2025/2/18 |
3,264 |
3,308 |
3,253 |
3,272 |
+0.86% |
619,400 |
| 2025/2/17 |
3,282 |
3,287 |
3,220 |
3,244 |
-1.16% |
570,100 |
| 2025/2/14 |
3,262 |
3,299 |
3,250 |
3,282 |
+0.40% |
365,400 |
| 2025/2/13 |
3,270 |
3,294 |
3,250 |
3,269 |
+0.90% |
404,400 |
| 2025/2/12 |
3,247 |
3,250 |
3,218 |
3,240 |
+0.15% |
295,100 |
| 2025/2/10 |
3,250 |
3,253 |
3,231 |
3,235 |
+0.34% |
229,100 |
| 2025/2/7 |
3,235 |
3,241 |
3,214 |
3,224 |
-0.34% |
280,800 |
| 2025/2/6 |
3,247 |
3,279 |
3,235 |
3,235 |
-0.06% |
257,400 |
| 2025/2/5 |
3,295 |
3,300 |
3,223 |
3,237 |
-1.88% |
406,900 |
| 2025/2/4 |
3,315 |
3,318 |
3,277 |
3,299 |
+0.09% |
369,300 |
| 2025/2/3 |
3,321 |
3,336 |
3,280 |
3,296 |
-1.67% |
490,900 |
| 2025/1/31 |
3,381 |
3,381 |
3,321 |
3,352 |
-1.27% |
393,000 |
| 2025/1/30 |
3,339 |
3,398 |
3,337 |
3,395 |
+1.37% |
426,100 |
| 2025/1/29 |
3,353 |
3,358 |
3,331 |
3,349 |
+0.12% |
340,000 |
| 2025/1/28 |
3,321 |
3,364 |
3,320 |
3,345 |
+0.84% |
481,800 |
| 2025/1/27 |
3,287 |
3,329 |
3,280 |
3,317 |
+1.97% |
396,600 |
| 2025/1/24 |
3,235 |
3,282 |
3,227 |
3,253 |
+1.24% |
438,500 |
| 2025/1/23 |
3,195 |
3,226 |
3,191 |
3,213 |
+0.12% |
392,100 |
| 2025/1/22 |
3,219 |
3,223 |
3,203 |
3,209 |
+0.12% |
342,100 |
| 2025/1/21 |
3,191 |
3,215 |
3,177 |
3,205 |
+0.85% |
343,900 |
| 2025/1/20 |
3,161 |
3,182 |
3,151 |
3,178 |
+0.76% |
323,900 |
| 2025/1/17 |
3,162 |
3,169 |
3,146 |
3,154 |
-0.47% |
460,300 |
| 2025/1/16 |
3,206 |
3,219 |
3,168 |
3,169 |
-0.88% |
606,900 |
| 2025/1/15 |
3,197 |
3,213 |
3,185 |
3,197 |
+0.25% |
431,100 |
|
