| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
3,959 |
3,961 |
3,957 |
3,957 |
-0.05% |
1,476,400 |
| 2025/7/10 |
3,961 |
3,962 |
3,954 |
3,959 |
-0.03% |
2,731,500 |
| 2025/7/9 |
3,962 |
3,964 |
3,960 |
3,960 |
-0.03% |
1,605,300 |
| 2025/7/8 |
3,963 |
3,965 |
3,961 |
3,961 |
-0.08% |
2,204,200 |
| 2025/7/7 |
3,965 |
3,966 |
3,962 |
3,964 |
-0.03% |
3,225,300 |
| 2025/7/4 |
3,970 |
3,971 |
3,960 |
3,965 |
+0.86% |
9,769,700 |
| 2025/7/3 |
3,982 |
3,983 |
3,931 |
3,931 |
-1.31% |
106,558,500 |
| 2025/7/2 |
3,988 |
3,990 |
3,983 |
3,983 |
-0.18% |
2,539,200 |
| 2025/7/1 |
3,994 |
3,995 |
3,985 |
3,990 |
-0.23% |
1,663,500 |
| 2025/6/30 |
3,990 |
3,999 |
3,984 |
3,999 |
+0.25% |
3,791,100 |
| 2025/6/27 |
3,981 |
3,989 |
3,980 |
3,989 |
+0.28% |
2,486,700 |
| 2025/6/26 |
3,982 |
3,983 |
3,978 |
3,978 |
-0.08% |
4,610,500 |
| 2025/6/25 |
3,986 |
3,992 |
3,981 |
3,981 |
-0.13% |
4,320,500 |
| 2025/6/24 |
4,000 |
4,001 |
3,986 |
3,986 |
-0.60% |
8,635,100 |
| 2025/6/23 |
3,999 |
4,010 |
3,989 |
4,010 |
+0.25% |
1,203,600 |
| 2025/6/20 |
3,988 |
4,021 |
3,987 |
4,000 |
+0.38% |
3,139,200 |
| 2025/6/19 |
3,990 |
3,998 |
3,985 |
3,985 |
-0.35% |
1,741,000 |
| 2025/6/18 |
3,991 |
3,999 |
3,988 |
3,999 |
+0.13% |
1,715,700 |
| 2025/6/17 |
3,993 |
3,994 |
3,991 |
3,994 |
+0.00% |
1,997,800 |
| 2025/6/16 |
3,991 |
3,994 |
3,991 |
3,994 |
+0.08% |
1,677,400 |
| 2025/6/13 |
3,993 |
3,994 |
3,991 |
3,991 |
-0.08% |
4,096,800 |
| 2025/6/12 |
3,994 |
3,996 |
3,993 |
3,994 |
+0.03% |
3,002,100 |
| 2025/6/11 |
3,994 |
3,994 |
3,993 |
3,993 |
+0.00% |
2,115,800 |
| 2025/6/10 |
3,993 |
3,994 |
3,992 |
3,993 |
+0.00% |
2,586,200 |
| 2025/6/9 |
3,993 |
3,994 |
3,992 |
3,993 |
+0.03% |
2,049,800 |
| 2025/6/6 |
3,992 |
3,993 |
3,991 |
3,992 |
+0.03% |
2,099,700 |
| 2025/6/5 |
3,991 |
3,992 |
3,991 |
3,991 |
+0.00% |
2,985,000 |
| 2025/6/4 |
3,992 |
3,993 |
3,991 |
3,991 |
-0.05% |
1,810,200 |
| 2025/6/3 |
3,991 |
3,993 |
3,990 |
3,993 |
+0.03% |
3,105,900 |
| 2025/6/2 |
3,991 |
3,992 |
3,988 |
3,992 |
+0.05% |
4,258,100 |
| 2025/5/30 |
3,991 |
3,992 |
3,990 |
3,990 |
-0.05% |
4,844,800 |
| 2025/5/29 |
3,991 |
3,993 |
3,990 |
3,992 |
+0.03% |
3,800,200 |
| 2025/5/28 |
3,989 |
3,992 |
3,988 |
3,991 |
+0.05% |
6,013,500 |
| 2025/5/27 |
3,989 |
3,990 |
3,988 |
3,989 |
-0.03% |
3,094,600 |
| 2025/5/26 |
3,988 |
3,990 |
3,987 |
3,990 |
+0.08% |
3,580,400 |
| 2025/5/23 |
3,987 |
3,988 |
3,986 |
3,987 |
+0.00% |
4,903,100 |
| 2025/5/22 |
3,986 |
3,987 |
3,986 |
3,987 |
+0.05% |
3,355,500 |
| 2025/5/21 |
3,983 |
3,987 |
3,983 |
3,985 |
+0.05% |
4,987,900 |
| 2025/5/20 |
3,983 |
3,985 |
3,982 |
3,983 |
+0.03% |
5,134,100 |
| 2025/5/19 |
3,981 |
3,983 |
3,981 |
3,982 |
+0.03% |
5,636,200 |
| 2025/5/16 |
3,982 |
3,983 |
3,981 |
3,981 |
-0.03% |
5,919,800 |
| 2025/5/15 |
3,981 |
3,983 |
3,980 |
3,982 |
+0.05% |
8,431,600 |
| 2025/5/14 |
3,982 |
3,984 |
3,980 |
3,980 |
-0.03% |
11,334,800 |
| 2025/5/13 |
3,981 |
3,983 |
3,980 |
3,981 |
+0.03% |
10,188,200 |
| 2025/5/12 |
3,986 |
3,988 |
3,980 |
3,980 |
-0.25% |
16,590,100 |
| 2025/5/9 |
3,990 |
3,992 |
3,978 |
3,990 |
+14.26% |
40,080,700 |
| 2025/5/8 |
3,492 |
3,492 |
3,492 |
3,492 |
+16.73% |
723,300 |
| 2025/5/7 |
2,960 |
3,006 |
2,955.5 |
2,991.5 |
+0.94% |
4,650,800 |
| 2025/5/2 |
2,960 |
3,023 |
2,944.5 |
2,963.5 |
+0.56% |
4,310,000 |
| 2025/5/1 |
2,870 |
2,957.5 |
2,869 |
2,947 |
+4.23% |
4,011,800 |
| 2025/4/30 |
2,843.5 |
2,861 |
2,823.5 |
2,827.5 |
-0.58% |
3,210,900 |
| 2025/4/28 |
2,798 |
2,876 |
2,795 |
2,844 |
+2.78% |
3,571,800 |
| 2025/4/25 |
2,761.5 |
2,803.5 |
2,732.5 |
2,767 |
+2.22% |
4,592,600 |
| 2025/4/24 |
2,667.5 |
2,795 |
2,632 |
2,707 |
+2.48% |
6,872,300 |
| 2025/4/23 |
2,687 |
2,687 |
2,615.5 |
2,641.5 |
+2.11% |
2,798,900 |
| 2025/4/22 |
2,592 |
2,605.5 |
2,559 |
2,587 |
-0.12% |
2,073,700 |
| 2025/4/21 |
2,613.5 |
2,618 |
2,579 |
2,590 |
-1.16% |
1,466,300 |
| 2025/4/18 |
2,575 |
2,630 |
2,556.5 |
2,620.5 |
+1.63% |
1,538,200 |
| 2025/4/17 |
2,528 |
2,579.5 |
2,521 |
2,578.5 |
+2.52% |
2,911,400 |
| 2025/4/16 |
2,543.5 |
2,553.5 |
2,504.5 |
2,515 |
-0.73% |
1,289,000 |
| 2025/4/15 |
2,537 |
2,558 |
2,531 |
2,533.5 |
+0.92% |
1,854,600 |
| 2025/4/14 |
2,552 |
2,564 |
2,510.5 |
2,510.5 |
-1.08% |
3,489,700 |
| 2025/4/11 |
2,500 |
2,541.5 |
2,467 |
2,538 |
-3.33% |
5,980,100 |
| 2025/4/10 |
2,566.5 |
2,635.5 |
2,541.5 |
2,625.5 |
+10.94% |
4,900,300 |
| 2025/4/9 |
2,402 |
2,416.5 |
2,320 |
2,366.5 |
-3.41% |
4,483,000 |
| 2025/4/8 |
2,440 |
2,502 |
2,395 |
2,450 |
+2.51% |
5,319,900 |
| 2025/4/7 |
2,359 |
2,444 |
2,310 |
2,390 |
-4.74% |
6,570,800 |
| 2025/4/4 |
2,528.5 |
2,566.5 |
2,468 |
2,509 |
-2.70% |
4,927,300 |
| 2025/4/3 |
2,541 |
2,597.5 |
2,523 |
2,578.5 |
-2.37% |
4,641,500 |
| 2025/4/2 |
2,653.5 |
2,655 |
2,596.5 |
2,641 |
+0.69% |
2,446,900 |
| 2025/4/1 |
2,728.5 |
2,773 |
2,605 |
2,623 |
-2.18% |
4,462,300 |
| 2025/3/31 |
2,676.5 |
2,707.5 |
2,668.5 |
2,681.5 |
-3.42% |
4,879,800 |
| 2025/3/28 |
2,762.5 |
2,804 |
2,740.5 |
2,776.5 |
+0.29% |
3,056,900 |
| 2025/3/27 |
2,744.5 |
2,785.5 |
2,734.5 |
2,768.5 |
-0.23% |
2,979,600 |
| 2025/3/26 |
2,817 |
2,818 |
2,768 |
2,775 |
-0.98% |
2,721,000 |
| 2025/3/25 |
2,785.5 |
2,808.5 |
2,774.5 |
2,802.5 |
+1.01% |
2,499,000 |
| 2025/3/24 |
2,817.5 |
2,822 |
2,774.5 |
2,774.5 |
+0.25% |
2,112,300 |
| 2025/3/21 |
2,728.5 |
2,789.5 |
2,666.5 |
2,767.5 |
+0.18% |
4,730,800 |
| 2025/3/19 |
2,794.5 |
2,809 |
2,762.5 |
2,762.5 |
-1.62% |
2,590,900 |
| 2025/3/18 |
2,775 |
2,814.5 |
2,767 |
2,808 |
+1.91% |
2,477,600 |
| 2025/3/17 |
2,800 |
2,804 |
2,755.5 |
2,755.5 |
-0.02% |
1,939,100 |
| 2025/3/14 |
2,728.5 |
2,765 |
2,721.5 |
2,756 |
+0.80% |
4,609,500 |
| 2025/3/13 |
2,790 |
2,814.5 |
2,734 |
2,734 |
-0.22% |
3,728,800 |
| 2025/3/12 |
2,740.5 |
2,758.5 |
2,726.5 |
2,740 |
-0.25% |
3,431,200 |
| 2025/3/11 |
2,667 |
2,747 |
2,665 |
2,747 |
-0.72% |
2,840,400 |
| 2025/3/10 |
2,790 |
2,794 |
2,751.5 |
2,767 |
-1.14% |
2,258,100 |
| 2025/3/7 |
2,780 |
2,822.5 |
2,778.5 |
2,799 |
-1.76% |
2,895,900 |
| 2025/3/6 |
2,875.5 |
2,903 |
2,845 |
2,849 |
-0.44% |
2,975,100 |
| 2025/3/5 |
2,800 |
2,914.5 |
2,796.5 |
2,861.5 |
+2.20% |
4,390,500 |
| 2025/3/4 |
2,802.5 |
2,830 |
2,722.5 |
2,800 |
-1.56% |
4,073,300 |
| 2025/3/3 |
2,827 |
2,850.5 |
2,797 |
2,844.5 |
+2.43% |
2,488,600 |
| 2025/2/28 |
2,830 |
2,848.5 |
2,755 |
2,777 |
-3.36% |
4,619,900 |
| 2025/2/27 |
2,865 |
2,894.5 |
2,852 |
2,873.5 |
+0.45% |
2,192,600 |
| 2025/2/26 |
2,855 |
2,891.5 |
2,814.5 |
2,860.5 |
+0.83% |
2,654,400 |
| 2025/2/25 |
2,880 |
2,889 |
2,806.5 |
2,837 |
-4.73% |
6,030,100 |
| 2025/2/21 |
2,931 |
2,997 |
2,924 |
2,978 |
+0.46% |
2,207,000 |
| 2025/2/20 |
3,001 |
3,011 |
2,938 |
2,964.5 |
-2.96% |
3,455,700 |
| 2025/2/19 |
3,081 |
3,095 |
3,043 |
3,055 |
-1.26% |
1,773,200 |
| 2025/2/18 |
3,034 |
3,109 |
3,030 |
3,094 |
+1.44% |
1,749,200 |
| 2025/2/17 |
3,058 |
3,085 |
3,042 |
3,050 |
+0.76% |
1,923,600 |
| 2025/2/14 |
3,000 |
3,068 |
2,984 |
3,027 |
-1.27% |
3,287,100 |
| 2025/2/13 |
3,086 |
3,099 |
3,053 |
3,066 |
-0.62% |
3,115,100 |
| 2025/2/12 |
3,054 |
3,111 |
3,048 |
3,085 |
+1.25% |
2,618,000 |
| 2025/2/10 |
3,079 |
3,144 |
3,010 |
3,047 |
-0.42% |
3,160,300 |
| 2025/2/7 |
3,060 |
3,149 |
3,031 |
3,060 |
-4.20% |
6,391,200 |
| 2025/2/6 |
3,215 |
3,258 |
3,151 |
3,194 |
+0.44% |
4,227,100 |
| 2025/2/5 |
3,115 |
3,210 |
3,108 |
3,180 |
+2.09% |
4,619,900 |
| 2025/2/4 |
3,060 |
3,140 |
3,052 |
3,115 |
+4.39% |
4,075,800 |
| 2025/2/3 |
2,975 |
3,002 |
2,938 |
2,984 |
-1.49% |
3,064,000 |
| 2025/1/31 |
2,999 |
3,059 |
2,960.5 |
3,029 |
+2.14% |
3,258,000 |
| 2025/1/30 |
2,941 |
2,977 |
2,934 |
2,965.5 |
-0.12% |
2,333,000 |
| 2025/1/29 |
2,982.5 |
3,010 |
2,941.5 |
2,969 |
+1.24% |
4,298,600 |
| 2025/1/28 |
2,979.5 |
2,981 |
2,813 |
2,932.5 |
-3.15% |
7,728,400 |
| 2025/1/27 |
3,072 |
3,090 |
3,017 |
3,028 |
+0.63% |
3,001,100 |
| 2025/1/24 |
3,047 |
3,088 |
3,009 |
3,009 |
+0.10% |
2,358,300 |
| 2025/1/23 |
2,938 |
3,035 |
2,920 |
3,006 |
+3.05% |
4,080,500 |
| 2025/1/22 |
2,913 |
2,944 |
2,900 |
2,917 |
+1.11% |
2,362,200 |
| 2025/1/21 |
2,926.5 |
2,928 |
2,861 |
2,885 |
-0.41% |
1,563,900 |
| 2025/1/20 |
2,886 |
2,906.5 |
2,874 |
2,897 |
-0.14% |
1,996,900 |
| 2025/1/17 |
2,900 |
2,919 |
2,868.5 |
2,901 |
-0.84% |
2,018,500 |
| 2025/1/16 |
2,955 |
2,973 |
2,920 |
2,925.5 |
+0.10% |
2,026,500 |
| 2025/1/15 |
2,978 |
2,984 |
2,904 |
2,922.5 |
-1.50% |
2,788,700 |
| 2025/1/14 |
3,030 |
3,048 |
2,934 |
2,967 |
-1.33% |
3,478,200 |
|
