| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
3,151 |
3,192 |
3,148 |
3,185 |
+1.08% |
174,500 |
| 2025/7/11 |
3,162 |
3,181 |
3,142 |
3,151 |
+0.13% |
152,400 |
| 2025/7/10 |
3,173 |
3,183 |
3,130 |
3,147 |
-0.94% |
204,000 |
| 2025/7/9 |
3,210 |
3,225 |
3,177 |
3,177 |
-1.27% |
138,800 |
| 2025/7/8 |
3,200 |
3,218 |
3,178 |
3,218 |
+0.56% |
213,600 |
| 2025/7/7 |
3,200 |
3,210 |
3,187 |
3,200 |
-0.28% |
143,000 |
| 2025/7/4 |
3,211 |
3,222 |
3,186 |
3,209 |
-0.03% |
148,200 |
| 2025/7/3 |
3,191 |
3,240 |
3,147 |
3,210 |
+0.72% |
287,300 |
| 2025/7/2 |
3,151 |
3,193 |
3,151 |
3,187 |
+0.06% |
201,300 |
| 2025/7/1 |
3,200 |
3,214 |
3,185 |
3,185 |
-0.06% |
153,500 |
| 2025/6/30 |
3,200 |
3,207 |
3,181 |
3,187 |
-0.41% |
308,100 |
| 2025/6/27 |
3,162 |
3,200 |
3,149 |
3,200 |
+1.20% |
231,200 |
| 2025/6/26 |
3,178 |
3,190 |
3,147 |
3,162 |
-0.32% |
230,700 |
| 2025/6/25 |
3,159 |
3,173 |
3,134 |
3,172 |
-0.19% |
217,200 |
| 2025/6/24 |
3,220 |
3,230 |
3,165 |
3,178 |
-0.69% |
165,500 |
| 2025/6/23 |
3,150 |
3,204 |
3,125 |
3,200 |
+1.62% |
264,300 |
| 2025/6/20 |
3,167 |
3,189 |
3,138 |
3,149 |
-0.54% |
463,100 |
| 2025/6/19 |
3,157 |
3,198 |
3,119 |
3,166 |
+0.89% |
299,000 |
| 2025/6/18 |
3,145 |
3,155 |
3,103 |
3,138 |
-0.41% |
252,800 |
| 2025/6/17 |
3,140 |
3,179 |
3,138 |
3,151 |
+0.67% |
202,600 |
| 2025/6/16 |
3,115 |
3,130 |
3,102 |
3,130 |
+0.48% |
154,900 |
| 2025/6/13 |
3,117 |
3,124 |
3,088 |
3,115 |
-0.48% |
193,200 |
| 2025/6/12 |
3,149 |
3,158 |
3,116 |
3,130 |
-0.54% |
149,300 |
| 2025/6/11 |
3,116 |
3,155 |
3,105 |
3,147 |
+0.99% |
217,800 |
| 2025/6/10 |
3,110 |
3,134 |
3,084 |
3,116 |
+1.43% |
185,400 |
| 2025/6/9 |
3,050 |
3,083 |
3,036 |
3,072 |
+1.15% |
259,900 |
| 2025/6/6 |
2,984.5 |
3,053 |
2,980 |
3,037 |
+1.37% |
362,900 |
| 2025/6/5 |
2,973.5 |
3,004 |
2,955 |
2,996 |
-0.10% |
319,500 |
| 2025/6/4 |
3,026 |
3,046 |
2,984.5 |
2,999 |
-0.53% |
235,000 |
| 2025/6/3 |
3,034 |
3,042 |
2,980 |
3,015 |
-1.12% |
457,200 |
| 2025/6/2 |
3,067 |
3,067 |
3,007 |
3,049 |
-1.61% |
320,300 |
| 2025/5/30 |
3,078 |
3,117 |
3,076 |
3,099 |
+0.75% |
234,000 |
| 2025/5/29 |
3,041 |
3,083 |
3,032 |
3,076 |
+0.95% |
301,600 |
| 2025/5/28 |
3,096 |
3,100 |
3,047 |
3,047 |
-0.49% |
230,000 |
| 2025/5/27 |
3,063 |
3,124 |
3,050 |
3,062 |
+0.20% |
236,300 |
| 2025/5/26 |
3,056 |
3,090 |
3,041 |
3,056 |
+1.80% |
235,300 |
| 2025/5/23 |
2,990 |
3,010 |
2,962 |
3,002 |
+1.83% |
301,600 |
| 2025/5/22 |
2,981 |
2,995 |
2,921 |
2,948 |
-2.32% |
380,100 |
| 2025/5/21 |
3,044 |
3,044 |
2,985 |
3,018 |
-0.20% |
394,600 |
| 2025/5/20 |
3,141 |
3,150 |
3,012 |
3,024 |
-1.53% |
306,200 |
| 2025/5/19 |
3,171 |
3,195 |
3,017 |
3,071 |
+4.38% |
499,400 |
| 2025/5/16 |
3,020 |
3,044 |
2,912 |
2,942 |
-1.82% |
446,900 |
| 2025/5/15 |
2,856 |
3,027 |
2,775 |
2,996.5 |
+4.92% |
620,300 |
| 2025/5/14 |
2,876.5 |
2,881.5 |
2,828 |
2,856 |
-1.92% |
350,500 |
| 2025/5/13 |
2,896 |
2,929 |
2,885.5 |
2,912 |
+2.21% |
336,600 |
| 2025/5/12 |
2,872 |
2,872 |
2,814.5 |
2,849 |
-0.19% |
215,200 |
| 2025/5/9 |
2,853 |
2,893.5 |
2,834.5 |
2,854.5 |
+0.65% |
308,500 |
| 2025/5/8 |
2,834.5 |
2,838.5 |
2,814 |
2,836 |
+0.09% |
193,900 |
| 2025/5/7 |
2,804.5 |
2,837.5 |
2,792.5 |
2,833.5 |
+1.40% |
297,500 |
| 2025/5/2 |
2,776.5 |
2,807 |
2,776.5 |
2,794.5 |
+0.52% |
198,200 |
| 2025/5/1 |
2,800 |
2,800 |
2,757 |
2,780 |
-0.71% |
184,000 |
| 2025/4/30 |
2,752.5 |
2,805 |
2,751.5 |
2,800 |
+2.81% |
259,300 |
| 2025/4/28 |
2,712 |
2,746 |
2,705 |
2,723.5 |
+0.33% |
215,600 |
| 2025/4/25 |
2,732 |
2,737 |
2,712 |
2,714.5 |
-1.15% |
141,000 |
| 2025/4/24 |
2,760 |
2,769 |
2,745 |
2,746 |
+0.44% |
232,300 |
| 2025/4/23 |
2,739 |
2,750.5 |
2,719 |
2,734 |
+0.74% |
241,100 |
| 2025/4/22 |
2,650.5 |
2,721 |
2,650.5 |
2,714 |
+2.16% |
215,000 |
| 2025/4/21 |
2,655 |
2,670 |
2,647 |
2,656.5 |
+0.08% |
85,500 |
| 2025/4/18 |
2,650 |
2,654.5 |
2,623 |
2,654.5 |
+1.01% |
77,200 |
| 2025/4/17 |
2,616 |
2,644 |
2,610.5 |
2,628 |
-0.38% |
89,600 |
| 2025/4/16 |
2,635 |
2,652.5 |
2,612.5 |
2,638 |
+0.44% |
128,300 |
| 2025/4/15 |
2,617.5 |
2,632.5 |
2,609.5 |
2,626.5 |
+1.02% |
114,900 |
| 2025/4/14 |
2,619.5 |
2,642 |
2,591 |
2,600 |
+0.79% |
117,600 |
| 2025/4/11 |
2,524 |
2,579.5 |
2,508 |
2,579.5 |
+0.21% |
194,700 |
| 2025/4/10 |
2,527 |
2,587.5 |
2,507 |
2,574 |
+3.92% |
387,300 |
| 2025/4/9 |
2,495 |
2,512.5 |
2,451 |
2,477 |
-1.98% |
283,500 |
| 2025/4/8 |
2,525 |
2,547 |
2,494 |
2,527 |
+2.10% |
234,300 |
| 2025/4/7 |
2,470 |
2,530 |
2,440.5 |
2,475 |
-7.30% |
390,400 |
| 2025/4/4 |
2,673.5 |
2,706 |
2,634.5 |
2,670 |
-0.43% |
213,400 |
| 2025/4/3 |
2,609 |
2,695.5 |
2,591 |
2,681.5 |
+0.06% |
282,000 |
| 2025/4/2 |
2,748 |
2,748 |
2,680 |
2,680 |
-2.12% |
159,300 |
| 2025/4/1 |
2,774.5 |
2,774.5 |
2,729 |
2,738 |
-0.24% |
189,900 |
| 2025/3/31 |
2,745.5 |
2,760 |
2,692.5 |
2,744.5 |
-0.45% |
278,400 |
| 2025/3/28 |
2,766.5 |
2,803.5 |
2,751.5 |
2,757 |
-3.26% |
203,700 |
| 2025/3/27 |
2,803.5 |
2,850 |
2,785.5 |
2,850 |
+1.46% |
332,900 |
| 2025/3/26 |
2,770.5 |
2,827 |
2,756.5 |
2,809 |
+1.90% |
300,600 |
| 2025/3/25 |
2,744 |
2,766 |
2,740 |
2,756.5 |
+0.44% |
191,800 |
| 2025/3/24 |
2,751 |
2,766.5 |
2,731 |
2,744.5 |
-0.81% |
150,100 |
| 2025/3/21 |
2,754.5 |
2,776.5 |
2,726.5 |
2,767 |
-0.40% |
197,800 |
| 2025/3/19 |
2,750 |
2,793 |
2,750 |
2,778 |
+1.15% |
103,500 |
| 2025/3/18 |
2,749.5 |
2,780 |
2,745.5 |
2,746.5 |
-0.11% |
150,300 |
| 2025/3/17 |
2,748 |
2,770 |
2,741 |
2,749.5 |
+0.31% |
126,800 |
| 2025/3/14 |
2,740.5 |
2,755.5 |
2,738 |
2,741 |
+0.07% |
240,400 |
| 2025/3/13 |
2,700 |
2,754.5 |
2,694.5 |
2,739 |
+0.70% |
169,200 |
| 2025/3/12 |
2,781 |
2,784 |
2,677 |
2,720 |
-1.89% |
319,700 |
| 2025/3/11 |
2,760 |
2,780 |
2,712 |
2,772.5 |
+0.38% |
291,900 |
| 2025/3/10 |
2,695.5 |
2,770 |
2,669 |
2,762 |
+4.40% |
339,000 |
| 2025/3/7 |
2,658 |
2,698 |
2,645.5 |
2,645.5 |
-1.87% |
282,200 |
| 2025/3/6 |
2,650 |
2,718 |
2,650 |
2,696 |
+2.20% |
188,300 |
| 2025/3/5 |
2,624 |
2,646 |
2,607 |
2,638 |
+1.70% |
215,800 |
| 2025/3/4 |
2,572 |
2,608.5 |
2,572 |
2,594 |
+0.86% |
225,700 |
| 2025/3/3 |
2,602.5 |
2,605 |
2,565.5 |
2,572 |
-2.02% |
355,500 |
| 2025/2/28 |
2,656.5 |
2,658 |
2,613 |
2,625 |
-0.10% |
127,600 |
| 2025/2/27 |
2,633 |
2,649 |
2,625 |
2,627.5 |
+0.25% |
123,000 |
| 2025/2/26 |
2,618.5 |
2,627 |
2,592 |
2,621 |
+0.38% |
108,000 |
| 2025/2/25 |
2,613 |
2,627.5 |
2,603.5 |
2,611 |
-0.06% |
99,700 |
| 2025/2/21 |
2,608 |
2,614 |
2,592 |
2,612.5 |
+0.17% |
117,500 |
| 2025/2/20 |
2,617.5 |
2,626 |
2,594.5 |
2,608 |
-0.97% |
145,500 |
| 2025/2/19 |
2,638.5 |
2,652 |
2,630.5 |
2,633.5 |
+0.67% |
86,000 |
| 2025/2/18 |
2,611.5 |
2,630.5 |
2,602 |
2,616 |
+0.17% |
70,100 |
| 2025/2/17 |
2,617 |
2,638 |
2,603 |
2,611.5 |
-1.02% |
81,700 |
| 2025/2/14 |
2,631 |
2,651 |
2,625 |
2,638.5 |
-0.15% |
89,200 |
| 2025/2/13 |
2,601 |
2,649 |
2,600 |
2,642.5 |
+0.08% |
164,200 |
| 2025/2/12 |
2,710.5 |
2,715 |
2,635 |
2,640.5 |
-2.22% |
207,100 |
| 2025/2/10 |
2,690 |
2,719 |
2,650.5 |
2,700.5 |
+2.12% |
368,700 |
| 2025/2/7 |
2,614.5 |
2,654 |
2,605 |
2,644.5 |
+0.74% |
215,200 |
| 2025/2/6 |
2,613 |
2,630 |
2,595 |
2,625 |
+2.32% |
151,100 |
| 2025/2/5 |
2,561 |
2,579 |
2,549.5 |
2,565.5 |
-0.33% |
130,400 |
| 2025/2/4 |
2,547 |
2,588 |
2,536.5 |
2,574 |
+1.94% |
189,400 |
| 2025/2/3 |
2,519 |
2,579 |
2,507.5 |
2,525 |
-0.92% |
181,300 |
| 2025/1/31 |
2,567 |
2,580 |
2,544 |
2,548.5 |
-0.86% |
84,000 |
| 2025/1/30 |
2,563.5 |
2,577.5 |
2,547 |
2,570.5 |
-0.39% |
98,700 |
| 2025/1/29 |
2,615 |
2,616.5 |
2,580.5 |
2,580.5 |
-1.38% |
87,500 |
| 2025/1/28 |
2,633 |
2,651 |
2,612 |
2,616.5 |
-0.17% |
186,100 |
| 2025/1/27 |
2,579.5 |
2,632 |
2,565.5 |
2,621 |
+2.84% |
140,300 |
| 2025/1/24 |
2,577 |
2,577 |
2,548.5 |
2,548.5 |
-0.18% |
115,400 |
| 2025/1/23 |
2,543 |
2,562.5 |
2,535.5 |
2,553 |
-0.04% |
89,400 |
| 2025/1/22 |
2,564 |
2,573.5 |
2,551 |
2,554 |
+0.63% |
103,400 |
| 2025/1/21 |
2,540.5 |
2,551.5 |
2,528 |
2,538 |
-0.02% |
124,200 |
| 2025/1/20 |
2,568 |
2,569.5 |
2,530 |
2,538.5 |
-0.99% |
93,200 |
| 2025/1/17 |
2,576 |
2,583.5 |
2,560.5 |
2,564 |
-0.04% |
80,200 |
| 2025/1/16 |
2,595.5 |
2,595.5 |
2,560 |
2,565 |
-0.52% |
104,800 |
| 2025/1/15 |
2,570 |
2,584 |
2,553 |
2,578.5 |
+0.33% |
131,900 |
|
