| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,580 |
3,678 |
3,542 |
3,621 |
+0.64% |
220,600 |
| 2025/7/11 |
3,619 |
3,698 |
3,598 |
3,598 |
+0.25% |
223,900 |
| 2025/7/10 |
3,602 |
3,634 |
3,562 |
3,589 |
-0.31% |
213,900 |
| 2025/7/9 |
3,544 |
3,643 |
3,463 |
3,600 |
+1.69% |
387,800 |
| 2025/7/8 |
3,591 |
3,611 |
3,536 |
3,540 |
-1.03% |
318,400 |
| 2025/7/7 |
3,515 |
3,580 |
3,515 |
3,577 |
+1.94% |
199,400 |
| 2025/7/4 |
3,534 |
3,567 |
3,509 |
3,509 |
-0.17% |
133,600 |
| 2025/7/3 |
3,570 |
3,598 |
3,484 |
3,515 |
-2.31% |
276,400 |
| 2025/7/2 |
3,545 |
3,604 |
3,540 |
3,598 |
+1.47% |
250,500 |
| 2025/7/1 |
3,646 |
3,650 |
3,546 |
3,546 |
-1.69% |
191,100 |
| 2025/6/30 |
3,590 |
3,645 |
3,586 |
3,607 |
+1.04% |
227,600 |
| 2025/6/27 |
3,530 |
3,582 |
3,519 |
3,570 |
+0.62% |
216,300 |
| 2025/6/26 |
3,540 |
3,577 |
3,513 |
3,548 |
-0.42% |
329,700 |
| 2025/6/25 |
3,580 |
3,590 |
3,510 |
3,563 |
+0.20% |
325,000 |
| 2025/6/24 |
3,540 |
3,563 |
3,516 |
3,556 |
+1.92% |
179,900 |
| 2025/6/23 |
3,496 |
3,508 |
3,451 |
3,489 |
-0.31% |
160,100 |
| 2025/6/20 |
3,500 |
3,536 |
3,488 |
3,500 |
+0.00% |
339,300 |
| 2025/6/19 |
3,517 |
3,528 |
3,498 |
3,500 |
-0.48% |
135,700 |
| 2025/6/18 |
3,518 |
3,537 |
3,498 |
3,517 |
-0.45% |
198,700 |
| 2025/6/17 |
3,460 |
3,544 |
3,456 |
3,533 |
+0.91% |
160,100 |
| 2025/6/16 |
3,485 |
3,501 |
3,460 |
3,501 |
-0.11% |
227,700 |
| 2025/6/13 |
3,558 |
3,564 |
3,492 |
3,505 |
-1.49% |
177,700 |
| 2025/6/12 |
3,604 |
3,633 |
3,539 |
3,558 |
-0.42% |
132,600 |
| 2025/6/11 |
3,571 |
3,599 |
3,546 |
3,573 |
+0.14% |
135,600 |
| 2025/6/10 |
3,551 |
3,596 |
3,551 |
3,568 |
-0.08% |
130,300 |
| 2025/6/9 |
3,591 |
3,594 |
3,535 |
3,571 |
-0.08% |
137,200 |
| 2025/6/6 |
3,621 |
3,622 |
3,562 |
3,574 |
-0.67% |
146,900 |
| 2025/6/5 |
3,579 |
3,649 |
3,579 |
3,598 |
+1.52% |
330,800 |
| 2025/6/4 |
3,524 |
3,565 |
3,515 |
3,544 |
+0.08% |
168,900 |
| 2025/6/3 |
3,564 |
3,594 |
3,527 |
3,541 |
-0.08% |
257,900 |
| 2025/6/2 |
3,510 |
3,550 |
3,501 |
3,544 |
+1.00% |
210,900 |
| 2025/5/30 |
3,483 |
3,520 |
3,463 |
3,509 |
+0.46% |
368,200 |
| 2025/5/29 |
3,460 |
3,510 |
3,433 |
3,493 |
-0.17% |
377,600 |
| 2025/5/28 |
3,465 |
3,524 |
3,454 |
3,499 |
+0.55% |
364,100 |
| 2025/5/27 |
3,450 |
3,514 |
3,443 |
3,480 |
+1.87% |
726,100 |
| 2025/5/26 |
3,466 |
3,559 |
3,341 |
3,416 |
-7.07% |
1,029,600 |
| 2025/5/23 |
3,777 |
3,808 |
3,676 |
3,676 |
-0.08% |
448,800 |
| 2025/5/22 |
3,487 |
3,685 |
3,469 |
3,679 |
+5.51% |
654,300 |
| 2025/5/21 |
3,498 |
3,539 |
3,471 |
3,487 |
-0.63% |
179,900 |
| 2025/5/20 |
3,561 |
3,586 |
3,489 |
3,509 |
-2.15% |
251,000 |
| 2025/5/19 |
3,544 |
3,613 |
3,539 |
3,586 |
+1.19% |
218,600 |
| 2025/5/16 |
3,554 |
3,577 |
3,478 |
3,544 |
-1.01% |
273,000 |
| 2025/5/15 |
3,536 |
3,660 |
3,457 |
3,580 |
+3.29% |
758,100 |
| 2025/5/14 |
3,465 |
3,475 |
3,422 |
3,466 |
-0.94% |
186,300 |
| 2025/5/13 |
3,496 |
3,502 |
3,468 |
3,499 |
+0.46% |
165,600 |
| 2025/5/12 |
3,458 |
3,508 |
3,450 |
3,483 |
-0.54% |
159,200 |
| 2025/5/9 |
3,473 |
3,533 |
3,457 |
3,502 |
+1.54% |
225,800 |
| 2025/5/8 |
3,404 |
3,484 |
3,403 |
3,449 |
+0.50% |
207,300 |
| 2025/5/7 |
3,664 |
3,664 |
3,417 |
3,432 |
+1.42% |
441,500 |
| 2025/5/2 |
3,319 |
3,402 |
3,301 |
3,384 |
+0.12% |
283,400 |
| 2025/5/1 |
3,356 |
3,401 |
3,350 |
3,380 |
+1.17% |
189,500 |
| 2025/4/30 |
3,410 |
3,436 |
3,341 |
3,341 |
-1.01% |
530,100 |
| 2025/4/28 |
3,423 |
3,425 |
3,330 |
3,375 |
+0.66% |
314,900 |
| 2025/4/25 |
3,336 |
3,391 |
3,308 |
3,353 |
-0.74% |
265,400 |
| 2025/4/24 |
3,390 |
3,436 |
3,343 |
3,378 |
-1.00% |
319,000 |
| 2025/4/23 |
3,499 |
3,546 |
3,375 |
3,412 |
-1.19% |
654,100 |
| 2025/4/22 |
3,495 |
3,649 |
3,413 |
3,453 |
-1.60% |
757,300 |
| 2025/4/21 |
3,399 |
3,518 |
3,369 |
3,509 |
+2.93% |
410,900 |
| 2025/4/18 |
3,485 |
3,487 |
3,298 |
3,409 |
-0.18% |
789,600 |
| 2025/4/17 |
3,184 |
3,442 |
3,146 |
3,415 |
+9.53% |
806,000 |
| 2025/4/16 |
3,040 |
3,142 |
3,020 |
3,118 |
+2.67% |
282,500 |
| 2025/4/15 |
3,080 |
3,110 |
3,037 |
3,037 |
-1.07% |
115,200 |
| 2025/4/14 |
3,070 |
3,138 |
3,061 |
3,070 |
+0.39% |
198,700 |
| 2025/4/11 |
3,010 |
3,061 |
2,945.5 |
3,058 |
-0.13% |
279,700 |
| 2025/4/10 |
2,991.5 |
3,078 |
2,916.5 |
3,062 |
+7.76% |
358,400 |
| 2025/4/9 |
2,819 |
2,854.5 |
2,779 |
2,841.5 |
-2.57% |
429,100 |
| 2025/4/8 |
2,883.5 |
2,939 |
2,860.5 |
2,916.5 |
+6.31% |
447,100 |
| 2025/4/7 |
2,773.5 |
2,847.5 |
2,710 |
2,743.5 |
-7.73% |
732,100 |
| 2025/4/4 |
2,970 |
3,010 |
2,907.5 |
2,973.5 |
-2.89% |
419,900 |
| 2025/4/3 |
2,905 |
3,070 |
2,880.5 |
3,062 |
-0.52% |
484,700 |
| 2025/4/2 |
3,107 |
3,132 |
3,056 |
3,078 |
-0.23% |
305,300 |
| 2025/4/1 |
3,111 |
3,134 |
3,074 |
3,085 |
+0.49% |
223,400 |
| 2025/3/31 |
3,105 |
3,144 |
3,053 |
3,070 |
-3.19% |
283,900 |
| 2025/3/28 |
3,212 |
3,226 |
3,155 |
3,171 |
-1.46% |
243,100 |
| 2025/3/27 |
3,177 |
3,218 |
3,159 |
3,218 |
+0.19% |
282,700 |
| 2025/3/26 |
3,227 |
3,237 |
3,188 |
3,212 |
+0.25% |
266,100 |
| 2025/3/25 |
3,272 |
3,272 |
3,192 |
3,204 |
-0.90% |
198,900 |
| 2025/3/24 |
3,248 |
3,254 |
3,202 |
3,233 |
-0.46% |
269,600 |
| 2025/3/21 |
3,274 |
3,311 |
3,241 |
3,248 |
-0.79% |
268,900 |
| 2025/3/19 |
3,289 |
3,307 |
3,243 |
3,274 |
-1.36% |
346,500 |
| 2025/3/18 |
3,199 |
3,335 |
3,170 |
3,319 |
+4.70% |
576,700 |
| 2025/3/17 |
3,160 |
3,195 |
3,152 |
3,170 |
+0.67% |
237,000 |
| 2025/3/14 |
3,140 |
3,150 |
3,080 |
3,149 |
+0.16% |
257,600 |
| 2025/3/13 |
3,156 |
3,162 |
3,110 |
3,144 |
-0.38% |
304,900 |
| 2025/3/12 |
3,091 |
3,158 |
3,083 |
3,156 |
+0.73% |
579,900 |
| 2025/3/11 |
3,000 |
3,168 |
2,989.5 |
3,133 |
+6.20% |
1,269,500 |
| 2025/3/10 |
2,952.5 |
2,958.5 |
2,915.5 |
2,950 |
-0.46% |
381,800 |
| 2025/3/7 |
2,978.5 |
3,022 |
2,950.5 |
2,963.5 |
-1.81% |
253,000 |
| 2025/3/6 |
2,958.5 |
3,026 |
2,948 |
3,018 |
+3.02% |
262,000 |
| 2025/3/5 |
2,964 |
2,979 |
2,920 |
2,929.5 |
-0.24% |
194,200 |
| 2025/3/4 |
2,934 |
2,961.5 |
2,887.5 |
2,936.5 |
+0.50% |
322,900 |
| 2025/3/3 |
2,862 |
2,947.5 |
2,852 |
2,922 |
+3.91% |
329,200 |
| 2025/2/28 |
2,866 |
2,884.5 |
2,798 |
2,812 |
-1.52% |
238,900 |
| 2025/2/27 |
2,822.5 |
2,871 |
2,817 |
2,855.5 |
+0.85% |
282,400 |
| 2025/2/26 |
2,870 |
2,872.5 |
2,829 |
2,831.5 |
-1.34% |
219,200 |
| 2025/2/25 |
2,838.5 |
2,883 |
2,822 |
2,870 |
+0.07% |
328,800 |
| 2025/2/21 |
2,829.5 |
2,892 |
2,820.5 |
2,868 |
+0.35% |
286,900 |
| 2025/2/20 |
2,975 |
2,977 |
2,856.5 |
2,858 |
-4.80% |
301,800 |
| 2025/2/19 |
2,980 |
3,028 |
2,970.5 |
3,002 |
+0.23% |
235,500 |
| 2025/2/18 |
2,938 |
2,995 |
2,917.5 |
2,995 |
+1.92% |
359,000 |
| 2025/2/17 |
3,033 |
3,053 |
2,931 |
2,938.5 |
-3.12% |
265,500 |
| 2025/2/14 |
2,977.5 |
3,045 |
2,965 |
3,033 |
+1.78% |
498,200 |
| 2025/2/13 |
2,785 |
3,028 |
2,785 |
2,980 |
+5.66% |
949,700 |
| 2025/2/12 |
2,831 |
2,832.5 |
2,793.5 |
2,820.5 |
+0.66% |
229,400 |
| 2025/2/10 |
2,809 |
2,818.5 |
2,786.5 |
2,802 |
-0.59% |
181,600 |
| 2025/2/7 |
2,820 |
2,845 |
2,800.5 |
2,818.5 |
+0.36% |
253,800 |
| 2025/2/6 |
2,785 |
2,808.5 |
2,730 |
2,808.5 |
+1.28% |
171,700 |
| 2025/2/5 |
2,733 |
2,781 |
2,722.5 |
2,773 |
+2.10% |
209,400 |
| 2025/2/4 |
2,743 |
2,775.5 |
2,636 |
2,716 |
-1.54% |
364,300 |
| 2025/2/3 |
2,736 |
2,762 |
2,717.5 |
2,758.5 |
-0.38% |
186,000 |
| 2025/1/31 |
2,780 |
2,780 |
2,752 |
2,769 |
-0.11% |
93,300 |
| 2025/1/30 |
2,758 |
2,772 |
2,730 |
2,772 |
+0.51% |
130,900 |
| 2025/1/29 |
2,755 |
2,795 |
2,749 |
2,758 |
-0.38% |
156,300 |
| 2025/1/28 |
2,707.5 |
2,773 |
2,689 |
2,768.5 |
+3.40% |
362,200 |
| 2025/1/27 |
2,658 |
2,677.5 |
2,642 |
2,677.5 |
-0.26% |
238,800 |
| 2025/1/24 |
2,697 |
2,710 |
2,670 |
2,684.5 |
+0.09% |
188,300 |
| 2025/1/23 |
2,675.5 |
2,690 |
2,669 |
2,682 |
+0.32% |
150,300 |
| 2025/1/22 |
2,678 |
2,681 |
2,646 |
2,673.5 |
+0.51% |
184,100 |
| 2025/1/21 |
2,669 |
2,695 |
2,651 |
2,660 |
+0.70% |
278,100 |
| 2025/1/20 |
2,597.5 |
2,641.5 |
2,595.5 |
2,641.5 |
+4.02% |
230,900 |
| 2025/1/17 |
2,524.5 |
2,540 |
2,499.5 |
2,539.5 |
-0.41% |
267,800 |
| 2025/1/16 |
2,570 |
2,594.5 |
2,539 |
2,550 |
-1.32% |
240,300 |
| 2025/1/15 |
2,618 |
2,626.5 |
2,573 |
2,584 |
-0.83% |
189,700 |
|
