| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,212 |
3,260 |
3,197 |
3,215 |
+0.59% |
1,186,800 |
| 2025/7/10 |
3,200 |
3,202 |
3,166 |
3,196 |
-0.53% |
1,421,900 |
| 2025/7/9 |
3,158 |
3,250 |
3,157 |
3,213 |
+2.26% |
1,741,300 |
| 2025/7/8 |
3,092 |
3,148 |
3,090 |
3,142 |
+1.45% |
1,592,200 |
| 2025/7/7 |
3,080 |
3,107 |
3,061 |
3,097 |
+2.75% |
1,721,600 |
| 2025/7/4 |
2,999.5 |
3,030 |
2,992.5 |
3,014 |
+0.30% |
1,239,900 |
| 2025/7/3 |
2,950 |
3,010 |
2,940.5 |
3,005 |
+1.42% |
1,362,800 |
| 2025/7/2 |
2,914 |
2,968 |
2,904.5 |
2,963 |
+1.68% |
1,074,600 |
| 2025/7/1 |
2,886.5 |
2,914 |
2,879 |
2,914 |
+0.74% |
1,053,400 |
| 2025/6/30 |
2,893.5 |
2,921 |
2,851 |
2,892.5 |
+1.72% |
2,052,500 |
| 2025/6/27 |
2,850 |
2,861 |
2,819 |
2,843.5 |
-0.44% |
2,118,800 |
| 2025/6/26 |
2,825.5 |
2,865.5 |
2,825.5 |
2,856 |
+1.35% |
1,370,000 |
| 2025/6/25 |
2,821.5 |
2,830 |
2,800 |
2,818 |
-0.19% |
1,280,000 |
| 2025/6/24 |
2,830.5 |
2,857.5 |
2,818 |
2,823.5 |
+0.59% |
1,258,600 |
| 2025/6/23 |
2,821.5 |
2,832 |
2,798.5 |
2,807 |
+0.25% |
828,500 |
| 2025/6/20 |
2,785 |
2,803.5 |
2,783.5 |
2,800 |
+0.54% |
2,776,500 |
| 2025/6/19 |
2,780 |
2,788 |
2,765.5 |
2,785 |
+0.23% |
925,400 |
| 2025/6/18 |
2,774 |
2,779.5 |
2,767 |
2,778.5 |
+0.02% |
780,000 |
| 2025/6/17 |
2,765 |
2,778 |
2,755 |
2,778 |
-0.29% |
716,300 |
| 2025/6/16 |
2,780 |
2,802 |
2,775 |
2,786 |
+0.43% |
1,100,800 |
| 2025/6/13 |
2,762.5 |
2,783.5 |
2,746 |
2,774 |
+0.45% |
1,172,600 |
| 2025/6/12 |
2,760 |
2,778.5 |
2,752.5 |
2,761.5 |
+0.97% |
1,108,200 |
| 2025/6/11 |
2,720.5 |
2,739 |
2,716 |
2,735 |
+0.83% |
931,200 |
| 2025/6/10 |
2,745 |
2,749.5 |
2,708 |
2,712.5 |
-1.18% |
831,500 |
| 2025/6/9 |
2,769 |
2,773.5 |
2,742 |
2,745 |
-0.40% |
770,800 |
| 2025/6/6 |
2,747 |
2,767 |
2,743 |
2,756 |
+0.90% |
742,600 |
| 2025/6/5 |
2,726 |
2,754 |
2,726 |
2,731.5 |
+0.20% |
867,600 |
| 2025/6/4 |
2,724.5 |
2,738.5 |
2,714 |
2,726 |
+0.04% |
724,400 |
| 2025/6/3 |
2,699 |
2,736 |
2,687.5 |
2,725 |
+1.40% |
1,058,000 |
| 2025/6/2 |
2,667.5 |
2,690.5 |
2,665.5 |
2,687.5 |
+0.37% |
678,000 |
| 2025/5/30 |
2,670 |
2,691.5 |
2,666 |
2,677.5 |
-0.07% |
1,223,500 |
| 2025/5/29 |
2,647 |
2,685.5 |
2,643.5 |
2,679.5 |
+1.11% |
768,800 |
| 2025/5/28 |
2,639.5 |
2,658 |
2,635 |
2,650 |
+0.59% |
848,500 |
| 2025/5/27 |
2,628.5 |
2,643.5 |
2,623.5 |
2,634.5 |
+0.21% |
640,500 |
| 2025/5/26 |
2,615 |
2,637.5 |
2,611 |
2,629 |
+0.75% |
581,800 |
| 2025/5/23 |
2,611.5 |
2,634 |
2,603 |
2,609.5 |
-0.06% |
829,200 |
| 2025/5/22 |
2,607 |
2,611 |
2,588 |
2,611 |
-1.02% |
1,186,500 |
| 2025/5/21 |
2,665 |
2,670 |
2,631.5 |
2,638 |
-0.21% |
728,500 |
| 2025/5/20 |
2,683.5 |
2,683.5 |
2,632.5 |
2,643.5 |
-0.88% |
819,100 |
| 2025/5/19 |
2,647 |
2,674.5 |
2,625.5 |
2,667 |
-0.67% |
693,100 |
| 2025/5/16 |
2,663 |
2,688.5 |
2,648.5 |
2,685 |
+0.79% |
1,117,500 |
| 2025/5/15 |
2,611 |
2,692 |
2,611 |
2,664 |
+0.91% |
1,617,800 |
| 2025/5/14 |
2,610 |
2,670.5 |
2,607 |
2,640 |
+1.38% |
2,520,400 |
| 2025/5/13 |
2,601 |
2,629 |
2,591 |
2,604 |
+0.19% |
1,924,000 |
| 2025/5/12 |
2,590 |
2,610.5 |
2,582 |
2,599 |
+0.56% |
920,800 |
| 2025/5/9 |
2,580.5 |
2,590 |
2,552 |
2,584.5 |
+0.82% |
1,183,700 |
| 2025/5/8 |
2,583.5 |
2,584.5 |
2,543 |
2,563.5 |
-0.18% |
879,000 |
| 2025/5/7 |
2,551.5 |
2,572.5 |
2,548 |
2,568 |
+0.29% |
1,229,800 |
| 2025/5/2 |
2,557 |
2,578.5 |
2,554 |
2,560.5 |
+0.33% |
1,021,800 |
| 2025/5/1 |
2,561.5 |
2,569.5 |
2,540 |
2,552 |
+0.18% |
940,600 |
| 2025/4/30 |
2,592 |
2,592 |
2,534 |
2,547.5 |
-1.36% |
1,536,700 |
| 2025/4/28 |
2,588 |
2,603 |
2,573 |
2,582.5 |
-0.15% |
816,200 |
| 2025/4/25 |
2,572.5 |
2,600 |
2,560.5 |
2,586.5 |
+0.54% |
1,112,400 |
| 2025/4/24 |
2,605 |
2,612 |
2,561.5 |
2,572.5 |
-0.23% |
1,209,600 |
| 2025/4/23 |
2,597.5 |
2,600 |
2,578.5 |
2,578.5 |
+0.92% |
929,200 |
| 2025/4/22 |
2,536 |
2,555 |
2,525 |
2,555 |
+0.14% |
728,600 |
| 2025/4/21 |
2,558.5 |
2,563.5 |
2,523 |
2,551.5 |
-0.80% |
734,400 |
| 2025/4/18 |
2,550 |
2,572 |
2,531 |
2,572 |
+1.20% |
724,700 |
| 2025/4/17 |
2,528 |
2,542.5 |
2,510.5 |
2,541.5 |
+0.65% |
755,400 |
| 2025/4/16 |
2,535 |
2,545.5 |
2,510 |
2,525 |
+0.28% |
832,000 |
| 2025/4/15 |
2,533 |
2,534 |
2,504 |
2,518 |
+0.36% |
804,700 |
| 2025/4/14 |
2,534.5 |
2,546 |
2,509 |
2,509 |
-1.53% |
920,400 |
| 2025/4/11 |
2,502.5 |
2,559.5 |
2,485 |
2,548 |
-1.16% |
806,800 |
| 2025/4/10 |
2,569.5 |
2,591 |
2,542.5 |
2,578 |
+5.57% |
1,019,900 |
| 2025/4/9 |
2,509.5 |
2,512 |
2,412 |
2,442 |
-2.77% |
1,272,400 |
| 2025/4/8 |
2,471 |
2,523 |
2,459 |
2,511.5 |
+3.74% |
1,308,800 |
| 2025/4/7 |
2,390 |
2,456 |
2,355.5 |
2,421 |
-5.26% |
1,589,000 |
| 2025/4/4 |
2,561.5 |
2,607.5 |
2,513 |
2,555.5 |
-3.49% |
1,540,400 |
| 2025/4/3 |
2,598.5 |
2,648 |
2,593.5 |
2,648 |
-2.38% |
1,170,000 |
| 2025/4/2 |
2,720 |
2,727.5 |
2,694.5 |
2,712.5 |
-0.17% |
949,800 |
| 2025/4/1 |
2,732.5 |
2,746 |
2,707.5 |
2,717 |
-0.11% |
933,900 |
| 2025/3/31 |
2,757 |
2,757 |
2,696 |
2,720 |
-3.10% |
1,123,800 |
| 2025/3/28 |
2,825 |
2,825 |
2,783.5 |
2,807 |
-0.51% |
1,392,500 |
| 2025/3/27 |
2,825 |
2,836 |
2,801.5 |
2,821.5 |
-0.12% |
1,189,500 |
| 2025/3/26 |
2,832 |
2,843 |
2,814.5 |
2,825 |
+0.80% |
1,605,700 |
| 2025/3/25 |
2,806.5 |
2,824.5 |
2,790 |
2,802.5 |
+0.47% |
1,132,900 |
| 2025/3/24 |
2,795 |
2,797.5 |
2,773 |
2,789.5 |
+0.23% |
672,100 |
| 2025/3/21 |
2,760 |
2,796.5 |
2,760 |
2,783 |
-0.04% |
1,555,700 |
| 2025/3/19 |
2,761.5 |
2,792 |
2,760.5 |
2,784 |
+0.81% |
1,109,800 |
| 2025/3/18 |
2,753 |
2,767 |
2,741.5 |
2,761.5 |
+1.08% |
1,205,400 |
| 2025/3/17 |
2,718 |
2,739.5 |
2,711 |
2,732 |
+0.52% |
766,400 |
| 2025/3/14 |
2,707 |
2,719.5 |
2,695 |
2,718 |
-0.38% |
1,136,700 |
| 2025/3/13 |
2,730 |
2,739.5 |
2,708.5 |
2,728.5 |
+1.04% |
1,064,400 |
| 2025/3/12 |
2,690.5 |
2,724 |
2,684.5 |
2,700.5 |
+1.37% |
1,391,500 |
| 2025/3/11 |
2,695.5 |
2,704 |
2,638.5 |
2,664 |
-2.97% |
1,771,700 |
| 2025/3/10 |
2,718 |
2,750 |
2,713 |
2,745.5 |
+1.12% |
1,458,900 |
| 2025/3/7 |
2,715 |
2,727.5 |
2,699 |
2,715 |
-1.31% |
1,240,100 |
| 2025/3/6 |
2,690 |
2,751 |
2,681.5 |
2,751 |
+2.75% |
1,575,200 |
| 2025/3/5 |
2,687 |
2,693 |
2,661.5 |
2,677.5 |
+0.68% |
1,291,900 |
| 2025/3/4 |
2,695 |
2,695 |
2,633 |
2,659.5 |
-1.32% |
1,464,600 |
| 2025/3/3 |
2,661.5 |
2,695 |
2,636.5 |
2,695 |
+1.32% |
1,582,400 |
| 2025/2/28 |
2,690 |
2,690 |
2,636.5 |
2,660 |
-0.37% |
1,563,000 |
| 2025/2/27 |
2,629.5 |
2,670 |
2,628.5 |
2,670 |
+0.38% |
980,500 |
| 2025/2/26 |
2,670 |
2,685 |
2,626 |
2,660 |
+0.26% |
1,242,300 |
| 2025/2/25 |
2,626 |
2,653 |
2,612.5 |
2,653 |
-0.15% |
1,273,100 |
| 2025/2/21 |
2,654.5 |
2,692.5 |
2,644 |
2,657 |
-0.32% |
1,803,100 |
| 2025/2/20 |
2,658 |
2,674 |
2,638.5 |
2,665.5 |
-0.17% |
1,445,000 |
| 2025/2/19 |
2,670 |
2,686.5 |
2,664.5 |
2,670 |
+0.98% |
1,784,900 |
| 2025/2/18 |
2,680 |
2,688 |
2,600.5 |
2,644 |
-2.51% |
1,940,800 |
| 2025/2/17 |
2,598 |
2,712 |
2,596.5 |
2,712 |
+8.29% |
5,099,900 |
| 2025/2/14 |
2,503.5 |
2,529 |
2,502.5 |
2,504.5 |
-0.89% |
1,011,900 |
| 2025/2/13 |
2,520 |
2,527 |
2,506.5 |
2,527 |
+1.14% |
1,001,900 |
| 2025/2/12 |
2,529.5 |
2,529.5 |
2,491.5 |
2,498.5 |
+0.66% |
856,800 |
| 2025/2/10 |
2,468 |
2,497.5 |
2,468 |
2,482 |
+1.04% |
834,400 |
| 2025/2/7 |
2,446 |
2,464 |
2,441 |
2,456.5 |
+0.45% |
667,600 |
| 2025/2/6 |
2,430 |
2,455 |
2,430 |
2,445.5 |
+1.12% |
716,700 |
| 2025/2/5 |
2,459.5 |
2,459.5 |
2,412.5 |
2,418.5 |
-1.85% |
720,800 |
| 2025/2/4 |
2,480 |
2,491.5 |
2,448 |
2,464 |
+0.26% |
769,300 |
| 2025/2/3 |
2,482.5 |
2,488.5 |
2,443.5 |
2,457.5 |
-2.44% |
1,069,200 |
| 2025/1/31 |
2,516 |
2,523 |
2,497 |
2,519 |
-0.12% |
769,700 |
| 2025/1/30 |
2,525 |
2,530 |
2,499.5 |
2,522 |
+0.62% |
922,300 |
| 2025/1/29 |
2,491 |
2,506.5 |
2,481.5 |
2,506.5 |
-0.32% |
626,200 |
| 2025/1/28 |
2,520 |
2,526 |
2,510 |
2,514.5 |
+0.04% |
577,400 |
| 2025/1/27 |
2,497 |
2,513.5 |
2,485 |
2,513.5 |
+1.54% |
741,600 |
| 2025/1/24 |
2,476.5 |
2,488 |
2,464.5 |
2,475.5 |
+0.71% |
672,700 |
| 2025/1/23 |
2,409 |
2,472 |
2,403 |
2,458 |
+0.88% |
765,100 |
| 2025/1/22 |
2,434.5 |
2,447 |
2,420 |
2,436.5 |
-0.18% |
628,900 |
| 2025/1/21 |
2,430 |
2,444 |
2,422.5 |
2,441 |
+0.99% |
510,400 |
| 2025/1/20 |
2,415 |
2,426 |
2,407.5 |
2,417 |
+0.52% |
449,100 |
| 2025/1/17 |
2,411 |
2,421.5 |
2,388.5 |
2,404.5 |
-0.85% |
782,400 |
| 2025/1/16 |
2,432 |
2,439 |
2,411 |
2,425 |
-0.96% |
1,072,200 |
| 2025/1/15 |
2,448 |
2,463 |
2,437 |
2,448.5 |
+0.41% |
880,800 |
| 2025/1/14 |
2,449.5 |
2,464.5 |
2,426.5 |
2,438.5 |
+0.10% |
1,092,300 |
|
