日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,650 |
2,657 |
2,586 |
2,591 |
-2.00% |
226,700 |
2025/7/10 |
2,646 |
2,667 |
2,624 |
2,644 |
-0.60% |
143,900 |
2025/7/9 |
2,700 |
2,700 |
2,630 |
2,660 |
-0.19% |
163,300 |
2025/7/8 |
2,648 |
2,710 |
2,619 |
2,665 |
+1.29% |
190,300 |
2025/7/7 |
2,624 |
2,672 |
2,611 |
2,631 |
-0.19% |
144,300 |
2025/7/4 |
2,669 |
2,684 |
2,630 |
2,636 |
+0.34% |
180,100 |
2025/7/3 |
2,690 |
2,695 |
2,622 |
2,627 |
-2.34% |
404,400 |
2025/7/2 |
2,813 |
2,813 |
2,690 |
2,690 |
-5.28% |
502,000 |
2025/7/1 |
2,873 |
2,904 |
2,828 |
2,840 |
+0.21% |
211,300 |
2025/6/30 |
2,839 |
2,905 |
2,828 |
2,834 |
+0.46% |
164,900 |
2025/6/27 |
2,846 |
2,869 |
2,821 |
2,821 |
-0.04% |
202,000 |
2025/6/26 |
2,866 |
2,885 |
2,822 |
2,822 |
-1.43% |
176,600 |
2025/6/25 |
2,896 |
2,897 |
2,852 |
2,863 |
-1.14% |
137,100 |
2025/6/24 |
2,915 |
2,938 |
2,876 |
2,896 |
+0.10% |
90,200 |
2025/6/23 |
2,916 |
2,941 |
2,880 |
2,893 |
-0.79% |
80,200 |
2025/6/20 |
2,935 |
2,968 |
2,914 |
2,916 |
-1.05% |
83,000 |
2025/6/19 |
2,955 |
2,988 |
2,930 |
2,947 |
-0.34% |
85,700 |
2025/6/18 |
3,005 |
3,015 |
2,953 |
2,957 |
-1.76% |
184,200 |
2025/6/17 |
2,839 |
3,015 |
2,838 |
3,010 |
+5.54% |
334,000 |
2025/6/16 |
2,950 |
2,969 |
2,850 |
2,852 |
-3.81% |
445,300 |
2025/6/13 |
3,000 |
3,000 |
2,965 |
2,965 |
-1.13% |
195,900 |
2025/6/12 |
3,005 |
3,015 |
2,992 |
2,999 |
-0.20% |
123,400 |
2025/6/11 |
3,015 |
3,035 |
2,990 |
3,005 |
-0.33% |
205,000 |
2025/6/10 |
3,015 |
3,040 |
3,005 |
3,015 |
+0.00% |
127,700 |
2025/6/9 |
3,015 |
3,055 |
3,005 |
3,015 |
+0.33% |
139,800 |
2025/6/6 |
3,030 |
3,055 |
3,000 |
3,005 |
-0.83% |
166,300 |
2025/6/5 |
3,030 |
3,065 |
3,020 |
3,030 |
-0.16% |
155,600 |
2025/6/4 |
3,015 |
3,105 |
3,015 |
3,035 |
+0.50% |
257,900 |
2025/6/3 |
3,150 |
3,155 |
2,987 |
3,020 |
-4.73% |
472,100 |
2025/6/2 |
3,200 |
3,210 |
3,150 |
3,170 |
-1.55% |
147,100 |
2025/5/30 |
3,075 |
3,265 |
3,065 |
3,220 |
+4.38% |
382,300 |
2025/5/29 |
3,240 |
3,255 |
3,080 |
3,085 |
-1.12% |
406,300 |
2025/5/28 |
3,055 |
3,185 |
3,010 |
3,120 |
+1.79% |
381,100 |
2025/5/27 |
3,070 |
3,110 |
3,050 |
3,065 |
+0.82% |
152,600 |
2025/5/26 |
3,025 |
3,060 |
3,000 |
3,040 |
+0.16% |
191,900 |
2025/5/23 |
3,065 |
3,110 |
3,030 |
3,035 |
-1.14% |
217,600 |
2025/5/22 |
3,090 |
3,175 |
3,065 |
3,070 |
-1.76% |
403,700 |
2025/5/21 |
3,225 |
3,265 |
3,115 |
3,125 |
-3.10% |
322,800 |
2025/5/20 |
3,270 |
3,365 |
3,225 |
3,225 |
-1.23% |
302,300 |
2025/5/19 |
3,260 |
3,305 |
3,190 |
3,265 |
-0.91% |
291,800 |
2025/5/16 |
3,265 |
3,315 |
3,180 |
3,295 |
+2.49% |
493,000 |
2025/5/15 |
3,500 |
3,615 |
3,185 |
3,215 |
-17.25% |
1,222,300 |
2025/5/14 |
3,900 |
3,950 |
3,850 |
3,885 |
+0.39% |
218,600 |
2025/5/13 |
3,900 |
3,950 |
3,855 |
3,870 |
+0.26% |
133,900 |
2025/5/12 |
3,855 |
3,895 |
3,820 |
3,860 |
-0.13% |
118,100 |
2025/5/9 |
3,850 |
3,880 |
3,785 |
3,865 |
+0.52% |
96,800 |
2025/5/8 |
3,845 |
3,880 |
3,800 |
3,845 |
-1.66% |
75,000 |
2025/5/7 |
3,800 |
3,950 |
3,800 |
3,910 |
+4.27% |
218,500 |
2025/5/2 |
3,700 |
3,765 |
3,680 |
3,750 |
+1.49% |
80,800 |
2025/5/1 |
3,715 |
3,770 |
3,660 |
3,695 |
-0.81% |
101,000 |
2025/4/30 |
3,715 |
3,735 |
3,690 |
3,725 |
+0.54% |
39,900 |
2025/4/28 |
3,680 |
3,760 |
3,675 |
3,705 |
+2.63% |
123,600 |
2025/4/25 |
3,635 |
3,655 |
3,590 |
3,610 |
+0.28% |
65,800 |
2025/4/24 |
3,680 |
3,690 |
3,590 |
3,600 |
-1.50% |
58,800 |
2025/4/23 |
3,750 |
3,755 |
3,625 |
3,655 |
-2.40% |
105,500 |
2025/4/22 |
3,685 |
3,765 |
3,650 |
3,745 |
+2.32% |
101,700 |
2025/4/21 |
3,675 |
3,735 |
3,650 |
3,660 |
-0.41% |
70,400 |
2025/4/18 |
3,565 |
3,720 |
3,565 |
3,675 |
+2.65% |
98,200 |
2025/4/17 |
3,545 |
3,630 |
3,520 |
3,580 |
+1.27% |
81,300 |
2025/4/16 |
3,700 |
3,700 |
3,510 |
3,535 |
-3.42% |
129,900 |
2025/4/15 |
3,675 |
3,800 |
3,635 |
3,660 |
+1.53% |
229,000 |
2025/4/14 |
3,555 |
3,690 |
3,555 |
3,605 |
+1.55% |
175,700 |
2025/4/11 |
3,270 |
3,600 |
3,240 |
3,550 |
+4.57% |
229,400 |
2025/4/10 |
3,485 |
3,510 |
3,345 |
3,395 |
+5.93% |
188,300 |
2025/4/9 |
3,245 |
3,300 |
3,085 |
3,205 |
-5.32% |
234,700 |
2025/4/8 |
3,300 |
3,410 |
3,285 |
3,385 |
+16.32% |
276,500 |
2025/4/7 |
2,850 |
3,060 |
2,807 |
2,910 |
-12.87% |
593,100 |
2025/4/4 |
3,460 |
3,480 |
3,200 |
3,340 |
-6.05% |
390,700 |
2025/4/3 |
3,450 |
3,620 |
3,450 |
3,555 |
-4.18% |
235,400 |
2025/4/2 |
3,745 |
3,760 |
3,650 |
3,710 |
+0.95% |
85,700 |
2025/4/1 |
3,825 |
3,830 |
3,660 |
3,675 |
-3.29% |
265,000 |
2025/3/31 |
3,925 |
3,960 |
3,800 |
3,800 |
-4.76% |
207,600 |
2025/3/28 |
3,965 |
4,035 |
3,940 |
3,990 |
+0.38% |
83,600 |
2025/3/27 |
4,055 |
4,055 |
3,930 |
3,975 |
-1.00% |
120,200 |
2025/3/26 |
3,905 |
4,035 |
3,895 |
4,015 |
+3.08% |
123,200 |
2025/3/25 |
3,940 |
3,955 |
3,895 |
3,895 |
-0.64% |
76,100 |
2025/3/24 |
3,910 |
3,990 |
3,900 |
3,920 |
+0.00% |
93,500 |
2025/3/21 |
3,890 |
3,965 |
3,800 |
3,920 |
+0.51% |
185,800 |
2025/3/19 |
3,930 |
3,995 |
3,900 |
3,900 |
-0.26% |
85,500 |
2025/3/18 |
3,940 |
3,965 |
3,875 |
3,910 |
+0.26% |
110,000 |
2025/3/17 |
4,000 |
4,000 |
3,895 |
3,900 |
-2.38% |
177,400 |
2025/3/14 |
3,820 |
4,020 |
3,820 |
3,995 |
+4.31% |
194,900 |
2025/3/13 |
3,970 |
4,000 |
3,820 |
3,830 |
-2.17% |
115,700 |
2025/3/12 |
3,920 |
3,975 |
3,875 |
3,915 |
+1.56% |
99,200 |
2025/3/11 |
3,830 |
3,880 |
3,765 |
3,855 |
-1.15% |
139,900 |
2025/3/10 |
3,965 |
3,980 |
3,885 |
3,900 |
-1.14% |
111,100 |
2025/3/7 |
3,930 |
4,030 |
3,930 |
3,945 |
-1.38% |
148,900 |
2025/3/6 |
3,945 |
4,135 |
3,925 |
4,000 |
+1.65% |
194,300 |
2025/3/5 |
3,975 |
4,005 |
3,840 |
3,935 |
-2.72% |
206,700 |
2025/3/4 |
3,870 |
4,070 |
3,800 |
4,045 |
+6.45% |
541,900 |
2025/3/3 |
3,810 |
3,825 |
3,700 |
3,800 |
+3.54% |
206,200 |
2025/2/28 |
3,680 |
3,735 |
3,635 |
3,670 |
-0.94% |
214,800 |
2025/2/27 |
3,860 |
3,860 |
3,705 |
3,705 |
-5.00% |
323,700 |
2025/2/26 |
3,755 |
4,030 |
3,750 |
3,900 |
+4.14% |
441,800 |
2025/2/25 |
3,800 |
3,810 |
3,630 |
3,745 |
+1.08% |
367,600 |
2025/2/21 |
3,920 |
3,925 |
3,700 |
3,705 |
-5.96% |
574,600 |
2025/2/20 |
4,100 |
4,120 |
3,940 |
3,940 |
-4.83% |
410,400 |
2025/2/19 |
4,210 |
4,210 |
4,135 |
4,140 |
-2.01% |
203,800 |
2025/2/18 |
4,175 |
4,435 |
4,120 |
4,225 |
-1.40% |
365,800 |
2025/2/17 |
4,280 |
4,325 |
4,120 |
4,285 |
+0.47% |
365,100 |
2025/2/14 |
4,065 |
4,535 |
4,055 |
4,265 |
-7.78% |
1,615,400 |
2025/2/13 |
4,480 |
4,625 |
4,370 |
4,625 |
+4.28% |
508,700 |
2025/2/12 |
4,235 |
4,470 |
4,180 |
4,435 |
+3.02% |
346,100 |
2025/2/10 |
4,220 |
4,400 |
4,175 |
4,305 |
+2.01% |
194,400 |
2025/2/7 |
4,190 |
4,315 |
4,140 |
4,220 |
+0.48% |
173,200 |
2025/2/6 |
4,180 |
4,225 |
4,120 |
4,200 |
+2.19% |
147,600 |
2025/2/5 |
4,105 |
4,130 |
4,050 |
4,110 |
+0.37% |
145,100 |
2025/2/4 |
4,250 |
4,250 |
4,085 |
4,095 |
-2.50% |
278,000 |
2025/2/3 |
4,280 |
4,300 |
4,170 |
4,200 |
-4.44% |
193,100 |
2025/1/31 |
4,330 |
4,420 |
4,160 |
4,395 |
+0.00% |
297,700 |
2025/1/30 |
4,465 |
4,465 |
4,350 |
4,395 |
-1.01% |
84,500 |
2025/1/29 |
4,365 |
4,480 |
4,340 |
4,440 |
+3.26% |
195,500 |
2025/1/28 |
4,280 |
4,350 |
4,260 |
4,300 |
+0.58% |
107,300 |
2025/1/27 |
4,290 |
4,380 |
4,275 |
4,275 |
-1.95% |
105,700 |
2025/1/24 |
4,315 |
4,405 |
4,265 |
4,360 |
+2.23% |
132,700 |
2025/1/23 |
4,370 |
4,375 |
4,220 |
4,265 |
-2.40% |
129,500 |
2025/1/22 |
4,390 |
4,480 |
4,330 |
4,370 |
+1.16% |
102,900 |
2025/1/21 |
4,375 |
4,415 |
4,300 |
4,320 |
-1.82% |
88,900 |
2025/1/20 |
4,405 |
4,500 |
4,365 |
4,400 |
+0.92% |
180,500 |
2025/1/17 |
4,405 |
4,440 |
4,260 |
4,360 |
-1.02% |
181,100 |
2025/1/16 |
4,250 |
4,440 |
4,185 |
4,405 |
+7.57% |
384,400 |
2025/1/15 |
4,080 |
4,095 |
4,000 |
4,095 |
+1.49% |
81,700 |
2025/1/14 |
4,020 |
4,095 |
4,005 |
4,035 |
-1.10% |
115,000 |
|