| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,360 |
3,370 |
3,311 |
3,361 |
+1.11% |
486,400 |
| 2025/7/11 |
3,394 |
3,442 |
3,324 |
3,324 |
-1.86% |
947,900 |
| 2025/7/10 |
3,428 |
3,435 |
3,376 |
3,387 |
+0.27% |
525,600 |
| 2025/7/9 |
3,366 |
3,400 |
3,352 |
3,378 |
-0.71% |
704,200 |
| 2025/7/8 |
3,390 |
3,418 |
3,381 |
3,402 |
-0.47% |
736,800 |
| 2025/7/7 |
3,390 |
3,420 |
3,372 |
3,418 |
+1.45% |
582,700 |
| 2025/7/4 |
3,335 |
3,392 |
3,324 |
3,369 |
+1.78% |
732,800 |
| 2025/7/3 |
3,366 |
3,393 |
3,245 |
3,310 |
-2.59% |
1,255,700 |
| 2025/7/2 |
3,365 |
3,458 |
3,364 |
3,398 |
+0.41% |
1,554,100 |
| 2025/7/1 |
3,333 |
3,402 |
3,321 |
3,384 |
+1.53% |
911,700 |
| 2025/6/30 |
3,320 |
3,360 |
3,310 |
3,333 |
+1.21% |
664,100 |
| 2025/6/27 |
3,312 |
3,327 |
3,267 |
3,293 |
-0.57% |
655,400 |
| 2025/6/26 |
3,257 |
3,312 |
3,253 |
3,312 |
+1.41% |
705,000 |
| 2025/6/25 |
3,255 |
3,345 |
3,232 |
3,266 |
-0.64% |
678,900 |
| 2025/6/24 |
3,288 |
3,294 |
3,243 |
3,287 |
+0.34% |
482,500 |
| 2025/6/23 |
3,261 |
3,339 |
3,252 |
3,276 |
+0.99% |
648,500 |
| 2025/6/20 |
3,259 |
3,276 |
3,237 |
3,244 |
-0.49% |
763,800 |
| 2025/6/19 |
3,180 |
3,290 |
3,179 |
3,260 |
+2.90% |
762,000 |
| 2025/6/18 |
3,208 |
3,212 |
3,161 |
3,168 |
-0.94% |
437,000 |
| 2025/6/17 |
3,156 |
3,206 |
3,155 |
3,198 |
+0.41% |
447,100 |
| 2025/6/16 |
3,134 |
3,227 |
3,125 |
3,185 |
+3.38% |
1,078,900 |
| 2025/6/13 |
3,065 |
3,105 |
3,043 |
3,081 |
+0.23% |
811,800 |
| 2025/6/12 |
2,995 |
3,096 |
2,990 |
3,074 |
+3.05% |
720,600 |
| 2025/6/11 |
3,020 |
3,029 |
2,968 |
2,983 |
-1.32% |
459,700 |
| 2025/6/10 |
3,000 |
3,068 |
3,000 |
3,023 |
+0.67% |
459,700 |
| 2025/6/9 |
3,037 |
3,042 |
2,991 |
3,003 |
-0.63% |
341,900 |
| 2025/6/6 |
2,999 |
3,050 |
2,990.5 |
3,022 |
+1.41% |
595,200 |
| 2025/6/5 |
3,012 |
3,012 |
2,975.5 |
2,980 |
-1.13% |
417,600 |
| 2025/6/4 |
2,930 |
3,017 |
2,930 |
3,014 |
+2.90% |
676,600 |
| 2025/6/3 |
2,977 |
2,979 |
2,928 |
2,929 |
-1.48% |
446,400 |
| 2025/6/2 |
2,965 |
2,973 |
2,949 |
2,973 |
-0.25% |
625,100 |
| 2025/5/30 |
2,970 |
2,996.5 |
2,965 |
2,980.5 |
-0.25% |
521,900 |
| 2025/5/29 |
2,983.5 |
3,003 |
2,953.5 |
2,988 |
+0.34% |
467,700 |
| 2025/5/28 |
2,995 |
3,031 |
2,963 |
2,978 |
+0.59% |
705,900 |
| 2025/5/27 |
2,941.5 |
2,997 |
2,940.5 |
2,960.5 |
-0.07% |
457,800 |
| 2025/5/26 |
2,925 |
2,965.5 |
2,885.5 |
2,962.5 |
+1.59% |
606,300 |
| 2025/5/23 |
2,860 |
2,916.5 |
2,855.5 |
2,916 |
+2.08% |
407,500 |
| 2025/5/22 |
2,887.5 |
2,908 |
2,840.5 |
2,856.5 |
-1.07% |
466,500 |
| 2025/5/21 |
2,877 |
2,914.5 |
2,875 |
2,887.5 |
-0.24% |
369,700 |
| 2025/5/20 |
2,930 |
2,945.5 |
2,873.5 |
2,894.5 |
-1.25% |
592,600 |
| 2025/5/19 |
2,897.5 |
2,936.5 |
2,887 |
2,931 |
+0.41% |
451,700 |
| 2025/5/16 |
2,909.5 |
2,952 |
2,879.5 |
2,919 |
+0.93% |
537,300 |
| 2025/5/15 |
2,834 |
2,894.5 |
2,821.5 |
2,892 |
+2.46% |
781,100 |
| 2025/5/14 |
2,800 |
2,822.5 |
2,764 |
2,822.5 |
+0.62% |
686,800 |
| 2025/5/13 |
2,846 |
2,864.5 |
2,763.5 |
2,805 |
-2.62% |
933,000 |
| 2025/5/12 |
2,919 |
2,925 |
2,846 |
2,880.5 |
-1.30% |
483,500 |
| 2025/5/9 |
2,905 |
2,957.5 |
2,902 |
2,918.5 |
+0.45% |
670,800 |
| 2025/5/8 |
2,917 |
2,942 |
2,872 |
2,905.5 |
-0.73% |
711,000 |
| 2025/5/7 |
2,862 |
2,964 |
2,855.5 |
2,927 |
+3.15% |
1,120,600 |
| 2025/5/2 |
2,800 |
2,837.5 |
2,779 |
2,837.5 |
+0.85% |
624,200 |
| 2025/5/1 |
2,818 |
2,835 |
2,772.5 |
2,813.5 |
-0.86% |
761,000 |
| 2025/4/30 |
2,903.5 |
2,919.5 |
2,810 |
2,838 |
-1.10% |
1,589,500 |
| 2025/4/28 |
2,848.5 |
2,994 |
2,785 |
2,869.5 |
+4.40% |
5,198,700 |
| 2025/4/25 |
2,691 |
2,765.5 |
2,691 |
2,748.5 |
+0.53% |
979,200 |
| 2025/4/24 |
2,812 |
2,823.5 |
2,720.5 |
2,734 |
-2.96% |
671,300 |
| 2025/4/23 |
2,804 |
2,817.5 |
2,779 |
2,817.5 |
+0.73% |
725,100 |
| 2025/4/22 |
2,777.5 |
2,814.5 |
2,761 |
2,797 |
-0.18% |
452,100 |
| 2025/4/21 |
2,799.5 |
2,817.5 |
2,765.5 |
2,802 |
-0.14% |
462,800 |
| 2025/4/18 |
2,690 |
2,806 |
2,690 |
2,806 |
+4.80% |
604,700 |
| 2025/4/17 |
2,661 |
2,685 |
2,654 |
2,677.5 |
-0.09% |
312,500 |
| 2025/4/16 |
2,645 |
2,683 |
2,644.5 |
2,680 |
+1.30% |
312,000 |
| 2025/4/15 |
2,646 |
2,668 |
2,633 |
2,645.5 |
-0.38% |
451,900 |
| 2025/4/14 |
2,659.5 |
2,690 |
2,640 |
2,655.5 |
+0.57% |
335,400 |
| 2025/4/11 |
2,600 |
2,646.5 |
2,579.5 |
2,640.5 |
-0.66% |
452,600 |
| 2025/4/10 |
2,701 |
2,701 |
2,607.5 |
2,658 |
+4.17% |
556,300 |
| 2025/4/9 |
2,562 |
2,587 |
2,521 |
2,551.5 |
-0.64% |
449,600 |
| 2025/4/8 |
2,548 |
2,589 |
2,505.5 |
2,568 |
+3.63% |
699,000 |
| 2025/4/7 |
2,420 |
2,535.5 |
2,392 |
2,478 |
-4.60% |
829,800 |
| 2025/4/4 |
2,660 |
2,682.5 |
2,548.5 |
2,597.5 |
-4.15% |
860,800 |
| 2025/4/3 |
2,600 |
2,716.5 |
2,593.5 |
2,710 |
+1.61% |
893,600 |
| 2025/4/2 |
2,669.5 |
2,691 |
2,630 |
2,667 |
-1.82% |
464,200 |
| 2025/4/1 |
2,696 |
2,749.5 |
2,691.5 |
2,716.5 |
+1.40% |
581,100 |
| 2025/3/31 |
2,683 |
2,705.5 |
2,664 |
2,679 |
-1.40% |
622,300 |
| 2025/3/28 |
2,690 |
2,722 |
2,689.5 |
2,717 |
-0.95% |
556,800 |
| 2025/3/27 |
2,731.5 |
2,744 |
2,702 |
2,743 |
+0.38% |
351,600 |
| 2025/3/26 |
2,740 |
2,744 |
2,708.5 |
2,732.5 |
+0.04% |
408,700 |
| 2025/3/25 |
2,736 |
2,749 |
2,713 |
2,731.5 |
-0.11% |
338,100 |
| 2025/3/24 |
2,772 |
2,780 |
2,715.5 |
2,734.5 |
-1.30% |
363,100 |
| 2025/3/21 |
2,762 |
2,849 |
2,754.5 |
2,770.5 |
+0.87% |
963,600 |
| 2025/3/19 |
2,711 |
2,774 |
2,710 |
2,746.5 |
+0.46% |
457,900 |
| 2025/3/18 |
2,740 |
2,748 |
2,703 |
2,734 |
+0.33% |
523,800 |
| 2025/3/17 |
2,700 |
2,729.5 |
2,687 |
2,725 |
+1.89% |
488,100 |
| 2025/3/14 |
2,628 |
2,678 |
2,611 |
2,674.5 |
+1.77% |
503,600 |
| 2025/3/13 |
2,654.5 |
2,672.5 |
2,614.5 |
2,628 |
-1.05% |
706,700 |
| 2025/3/12 |
2,550 |
2,681 |
2,550 |
2,656 |
+4.05% |
726,900 |
| 2025/3/11 |
2,600 |
2,606 |
2,513 |
2,552.5 |
-3.11% |
1,192,400 |
| 2025/3/10 |
2,692 |
2,710 |
2,608.5 |
2,634.5 |
-0.96% |
840,100 |
| 2025/3/7 |
2,640.5 |
2,700 |
2,621 |
2,660 |
+0.74% |
937,000 |
| 2025/3/6 |
2,635 |
2,647 |
2,619.5 |
2,640.5 |
-0.38% |
484,500 |
| 2025/3/5 |
2,650.5 |
2,664 |
2,611 |
2,650.5 |
+3.80% |
647,400 |
| 2025/3/4 |
2,582 |
2,584 |
2,526.5 |
2,553.5 |
-1.79% |
591,500 |
| 2025/3/3 |
2,525 |
2,602 |
2,525 |
2,600 |
+3.26% |
484,500 |
| 2025/2/28 |
2,481 |
2,527.5 |
2,481 |
2,518 |
-0.28% |
833,500 |
| 2025/2/27 |
2,514 |
2,525 |
2,497 |
2,525 |
+1.36% |
423,800 |
| 2025/2/26 |
2,515 |
2,523 |
2,440.5 |
2,491 |
-1.41% |
926,500 |
| 2025/2/25 |
2,619 |
2,622 |
2,512 |
2,526.5 |
-4.15% |
1,207,200 |
| 2025/2/21 |
2,618.5 |
2,683.5 |
2,618.5 |
2,636 |
+0.82% |
579,400 |
| 2025/2/20 |
2,654 |
2,654 |
2,612 |
2,614.5 |
-0.80% |
393,800 |
| 2025/2/19 |
2,685 |
2,691.5 |
2,619 |
2,635.5 |
-1.14% |
384,100 |
| 2025/2/18 |
2,670 |
2,684.5 |
2,641 |
2,666 |
+1.06% |
469,200 |
| 2025/2/17 |
2,691.5 |
2,699.5 |
2,626 |
2,638 |
-1.49% |
475,500 |
| 2025/2/14 |
2,650.5 |
2,680 |
2,647 |
2,678 |
+0.81% |
469,800 |
| 2025/2/13 |
2,668 |
2,717 |
2,635.5 |
2,656.5 |
+1.22% |
736,000 |
| 2025/2/12 |
2,618 |
2,659 |
2,606 |
2,624.5 |
+0.27% |
451,800 |
| 2025/2/10 |
2,596.5 |
2,647.5 |
2,590 |
2,617.5 |
+0.04% |
588,600 |
| 2025/2/7 |
2,628 |
2,660 |
2,607 |
2,616.5 |
-0.93% |
618,500 |
| 2025/2/6 |
2,649 |
2,676 |
2,596 |
2,641 |
-0.30% |
1,033,200 |
| 2025/2/5 |
2,626 |
2,720 |
2,606.5 |
2,649 |
+2.83% |
2,140,800 |
| 2025/2/4 |
2,593 |
2,611.5 |
2,539.5 |
2,576 |
-0.35% |
1,321,500 |
| 2025/2/3 |
2,482.5 |
2,649 |
2,482 |
2,585 |
+3.75% |
2,272,800 |
| 2025/1/31 |
2,367 |
2,627 |
2,349 |
2,491.5 |
+6.22% |
3,716,000 |
| 2025/1/30 |
2,318 |
2,355.5 |
2,299 |
2,345.5 |
+1.62% |
528,000 |
| 2025/1/29 |
2,234 |
2,322.5 |
2,227 |
2,308 |
+4.27% |
846,200 |
| 2025/1/28 |
2,330 |
2,332 |
2,171 |
2,213.5 |
-6.13% |
1,335,500 |
| 2025/1/27 |
2,379 |
2,387 |
2,349 |
2,358 |
-0.04% |
311,800 |
| 2025/1/24 |
2,370 |
2,378 |
2,340 |
2,359 |
+0.86% |
352,400 |
| 2025/1/23 |
2,333 |
2,362.5 |
2,333 |
2,339 |
-0.28% |
239,400 |
| 2025/1/22 |
2,325 |
2,367.5 |
2,319 |
2,345.5 |
+0.86% |
390,600 |
| 2025/1/21 |
2,358.5 |
2,366 |
2,311.5 |
2,325.5 |
-0.51% |
291,900 |
| 2025/1/20 |
2,307 |
2,342.5 |
2,307 |
2,337.5 |
+1.32% |
381,400 |
| 2025/1/17 |
2,302.5 |
2,316 |
2,264.5 |
2,307 |
-1.18% |
558,100 |
| 2025/1/16 |
2,355 |
2,370 |
2,334.5 |
2,334.5 |
-0.32% |
436,600 |
| 2025/1/15 |
2,330 |
2,346.5 |
2,317.5 |
2,342 |
+0.19% |
497,900 |
|
