| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,764 |
2,800 |
2,746 |
2,753 |
+0.29% |
323,700 |
| 2025/7/11 |
2,730 |
2,800 |
2,730 |
2,745 |
+1.40% |
507,400 |
| 2025/7/10 |
2,766 |
2,773 |
2,688 |
2,707 |
-1.42% |
502,800 |
| 2025/7/9 |
2,685 |
2,749 |
2,670 |
2,746 |
+2.46% |
316,400 |
| 2025/7/8 |
2,690 |
2,708 |
2,670 |
2,680 |
-0.52% |
227,200 |
| 2025/7/7 |
2,670 |
2,706 |
2,667 |
2,694 |
+0.90% |
304,100 |
| 2025/7/4 |
2,687 |
2,694 |
2,641 |
2,670 |
-0.04% |
411,100 |
| 2025/7/3 |
2,789 |
2,789 |
2,661 |
2,671 |
-4.61% |
749,000 |
| 2025/7/2 |
2,753 |
2,824 |
2,753 |
2,800 |
+0.21% |
489,300 |
| 2025/7/1 |
2,800 |
2,861 |
2,768 |
2,794 |
+0.00% |
685,200 |
| 2025/6/30 |
2,757 |
2,808 |
2,757 |
2,794 |
+0.72% |
494,400 |
| 2025/6/27 |
2,706 |
2,774 |
2,706 |
2,774 |
+2.51% |
642,900 |
| 2025/6/26 |
2,689 |
2,732 |
2,677 |
2,706 |
+0.22% |
401,900 |
| 2025/6/25 |
2,750 |
2,779 |
2,680 |
2,700 |
-0.18% |
608,900 |
| 2025/6/24 |
2,731 |
2,742 |
2,652 |
2,705 |
+0.33% |
432,900 |
| 2025/6/23 |
2,659 |
2,708 |
2,621 |
2,696 |
+1.51% |
476,500 |
| 2025/6/20 |
2,671 |
2,678 |
2,640 |
2,656 |
-0.82% |
704,100 |
| 2025/6/19 |
2,692 |
2,708 |
2,663 |
2,678 |
-0.26% |
306,800 |
| 2025/6/18 |
2,606 |
2,687 |
2,601 |
2,685 |
+3.91% |
509,700 |
| 2025/6/17 |
2,608 |
2,627 |
2,566 |
2,584 |
-1.67% |
464,700 |
| 2025/6/16 |
2,677 |
2,692 |
2,589 |
2,628 |
-1.83% |
522,600 |
| 2025/6/13 |
2,647 |
2,684 |
2,624 |
2,677 |
+1.13% |
520,400 |
| 2025/6/12 |
2,690 |
2,709 |
2,639 |
2,647 |
-0.64% |
435,300 |
| 2025/6/11 |
2,649 |
2,685 |
2,627 |
2,664 |
+0.99% |
469,300 |
| 2025/6/10 |
2,670 |
2,701 |
2,604 |
2,638 |
+0.69% |
540,300 |
| 2025/6/9 |
2,596 |
2,620 |
2,587 |
2,620 |
+0.92% |
297,400 |
| 2025/6/6 |
2,581 |
2,601 |
2,572 |
2,596 |
+0.82% |
427,700 |
| 2025/6/5 |
2,591 |
2,616 |
2,566 |
2,575 |
-0.43% |
381,800 |
| 2025/6/4 |
2,591 |
2,612 |
2,576 |
2,586 |
-0.27% |
231,600 |
| 2025/6/3 |
2,610 |
2,617 |
2,567 |
2,593 |
-0.65% |
232,300 |
| 2025/6/2 |
2,599 |
2,623 |
2,582 |
2,610 |
+0.00% |
208,700 |
| 2025/5/30 |
2,631 |
2,632 |
2,604 |
2,610 |
-0.68% |
345,100 |
| 2025/5/29 |
2,636 |
2,662 |
2,617 |
2,628 |
+0.50% |
306,800 |
| 2025/5/28 |
2,637 |
2,651 |
2,603 |
2,615 |
-0.04% |
550,500 |
| 2025/5/27 |
2,578 |
2,626 |
2,568 |
2,616 |
+2.07% |
281,400 |
| 2025/5/26 |
2,598 |
2,598 |
2,551 |
2,563 |
-0.12% |
269,500 |
| 2025/5/23 |
2,536 |
2,569 |
2,531 |
2,566 |
+1.02% |
327,600 |
| 2025/5/22 |
2,540 |
2,566 |
2,520 |
2,540 |
-1.40% |
408,200 |
| 2025/5/21 |
2,620 |
2,644 |
2,564 |
2,576 |
-1.08% |
332,100 |
| 2025/5/20 |
2,720 |
2,745 |
2,581 |
2,604 |
-3.38% |
559,800 |
| 2025/5/19 |
2,644 |
2,705 |
2,625 |
2,695 |
+1.16% |
796,000 |
| 2025/5/16 |
2,549 |
2,671 |
2,537 |
2,664 |
+4.96% |
1,007,100 |
| 2025/5/15 |
2,589 |
2,604 |
2,512 |
2,538 |
-1.59% |
550,300 |
| 2025/5/14 |
2,548 |
2,582 |
2,528 |
2,579 |
-0.42% |
744,100 |
| 2025/5/13 |
2,633 |
2,633 |
2,567 |
2,590 |
-1.37% |
924,600 |
| 2025/5/12 |
2,628 |
2,631 |
2,574 |
2,626 |
+0.38% |
542,300 |
| 2025/5/9 |
2,619 |
2,640 |
2,597 |
2,616 |
-0.38% |
395,800 |
| 2025/5/8 |
2,631 |
2,641 |
2,575 |
2,626 |
+0.31% |
503,100 |
| 2025/5/7 |
2,572 |
2,632 |
2,570 |
2,618 |
+2.43% |
1,150,500 |
| 2025/5/2 |
2,611 |
2,616 |
2,532 |
2,556 |
-3.22% |
1,200,000 |
| 2025/5/1 |
2,602 |
2,660 |
2,602 |
2,641 |
+2.01% |
1,521,200 |
| 2025/4/30 |
2,620 |
2,630 |
2,581 |
2,589 |
-1.15% |
5,345,700 |
| 2025/4/28 |
2,681 |
2,681 |
2,616 |
2,619 |
-2.49% |
716,100 |
| 2025/4/25 |
2,591 |
2,714 |
2,574 |
2,686 |
+3.75% |
2,078,000 |
| 2025/4/24 |
2,614 |
2,630 |
2,589 |
2,589 |
-0.88% |
10,216,300 |
| 2025/4/23 |
2,701 |
2,715 |
2,603 |
2,612 |
-2.17% |
4,280,300 |
| 2025/4/22 |
2,593 |
2,670 |
2,565 |
2,670 |
+1.60% |
2,299,500 |
| 2025/4/21 |
2,604 |
2,706 |
2,591 |
2,628 |
-0.64% |
1,311,500 |
| 2025/4/18 |
2,425 |
2,718 |
2,418 |
2,645 |
+10.48% |
2,804,900 |
| 2025/4/17 |
2,350 |
2,444 |
2,348 |
2,394 |
+1.35% |
726,300 |
| 2025/4/16 |
2,336 |
2,383 |
2,332 |
2,362 |
+1.55% |
1,022,000 |
| 2025/4/15 |
2,345 |
2,388 |
2,326 |
2,326 |
-6.51% |
1,493,800 |
| 2025/4/14 |
2,465 |
2,521 |
2,451 |
2,488 |
+2.51% |
151,600 |
| 2025/4/11 |
2,350 |
2,439 |
2,331 |
2,427 |
-0.94% |
171,800 |
| 2025/4/10 |
2,367 |
2,471 |
2,345 |
2,450 |
+5.74% |
483,000 |
| 2025/4/9 |
2,316 |
2,370 |
2,300 |
2,317 |
-1.61% |
239,400 |
| 2025/4/8 |
2,295 |
2,363 |
2,257 |
2,355 |
+5.18% |
282,700 |
| 2025/4/7 |
2,264 |
2,324 |
2,198 |
2,239 |
-6.79% |
449,700 |
| 2025/4/4 |
2,440 |
2,474 |
2,348 |
2,402 |
-4.76% |
223,500 |
| 2025/4/3 |
2,454 |
2,525 |
2,451 |
2,522 |
-0.32% |
200,800 |
| 2025/4/2 |
2,546 |
2,546 |
2,480 |
2,530 |
-0.28% |
226,800 |
| 2025/4/1 |
2,526 |
2,585 |
2,524 |
2,537 |
+0.08% |
214,200 |
| 2025/3/31 |
2,548 |
2,567 |
2,508 |
2,535 |
-2.50% |
226,300 |
| 2025/3/28 |
2,590 |
2,643 |
2,560 |
2,600 |
-1.14% |
262,100 |
| 2025/3/27 |
2,625 |
2,677 |
2,615 |
2,630 |
+0.23% |
188,200 |
| 2025/3/26 |
2,610 |
2,636 |
2,605 |
2,624 |
+0.54% |
238,700 |
| 2025/3/25 |
2,620 |
2,625 |
2,601 |
2,610 |
+0.04% |
224,800 |
| 2025/3/24 |
2,611 |
2,630 |
2,588 |
2,609 |
+0.19% |
273,600 |
| 2025/3/21 |
2,561 |
2,614 |
2,561 |
2,604 |
+1.32% |
289,600 |
| 2025/3/19 |
2,600 |
2,626 |
2,570 |
2,570 |
-1.53% |
323,500 |
| 2025/3/18 |
2,577 |
2,620 |
2,552 |
2,610 |
+2.80% |
247,700 |
| 2025/3/17 |
2,550 |
2,569 |
2,529 |
2,539 |
-0.16% |
106,100 |
| 2025/3/14 |
2,545 |
2,562 |
2,521 |
2,543 |
-0.20% |
122,500 |
| 2025/3/13 |
2,571 |
2,577 |
2,538 |
2,548 |
+0.12% |
169,500 |
| 2025/3/12 |
2,476 |
2,587 |
2,474 |
2,545 |
+2.33% |
259,100 |
| 2025/3/11 |
2,503 |
2,525 |
2,454 |
2,487 |
-2.43% |
201,700 |
| 2025/3/10 |
2,590 |
2,604 |
2,545 |
2,549 |
-1.28% |
162,200 |
| 2025/3/7 |
2,570 |
2,599 |
2,539 |
2,582 |
-0.81% |
165,300 |
| 2025/3/6 |
2,553 |
2,615 |
2,542 |
2,603 |
+2.00% |
121,200 |
| 2025/3/5 |
2,550 |
2,583 |
2,535 |
2,552 |
-0.12% |
196,100 |
| 2025/3/4 |
2,590 |
2,594 |
2,518 |
2,555 |
-0.58% |
240,700 |
| 2025/3/3 |
2,511 |
2,582 |
2,511 |
2,570 |
+1.74% |
218,200 |
| 2025/2/28 |
2,540 |
2,576 |
2,505 |
2,526 |
-0.59% |
251,600 |
| 2025/2/27 |
2,528 |
2,563 |
2,505 |
2,541 |
-0.27% |
165,000 |
| 2025/2/26 |
2,514 |
2,568 |
2,502 |
2,548 |
+0.35% |
199,000 |
| 2025/2/25 |
2,531 |
2,573 |
2,528 |
2,539 |
-0.08% |
110,300 |
| 2025/2/21 |
2,544 |
2,558 |
2,508 |
2,541 |
-1.01% |
181,600 |
| 2025/2/20 |
2,612 |
2,649 |
2,554 |
2,567 |
-2.17% |
212,100 |
| 2025/2/19 |
2,690 |
2,696 |
2,592 |
2,624 |
-2.02% |
215,100 |
| 2025/2/18 |
2,630 |
2,689 |
2,630 |
2,678 |
+1.71% |
120,500 |
| 2025/2/17 |
2,715 |
2,799 |
2,624 |
2,633 |
-2.23% |
215,500 |
| 2025/2/14 |
2,593 |
2,748 |
2,574 |
2,693 |
+4.75% |
290,600 |
| 2025/2/13 |
2,582 |
2,601 |
2,557 |
2,571 |
+0.16% |
124,300 |
| 2025/2/12 |
2,581 |
2,587 |
2,532 |
2,567 |
+1.42% |
313,200 |
| 2025/2/10 |
2,517 |
2,563 |
2,486 |
2,531 |
-1.02% |
272,300 |
| 2025/2/7 |
2,481 |
2,615 |
2,461 |
2,557 |
+1.91% |
322,900 |
| 2025/2/6 |
2,460 |
2,523 |
2,460 |
2,509 |
+1.95% |
200,500 |
| 2025/2/5 |
2,459 |
2,499 |
2,444 |
2,461 |
+0.37% |
115,000 |
| 2025/2/4 |
2,491 |
2,499 |
2,426 |
2,452 |
-0.61% |
155,600 |
| 2025/2/3 |
2,465 |
2,505 |
2,455 |
2,467 |
+0.24% |
256,400 |
| 2025/1/31 |
2,456 |
2,514 |
2,425 |
2,461 |
-1.48% |
373,700 |
| 2025/1/30 |
2,450 |
2,531 |
2,433 |
2,498 |
+1.30% |
346,800 |
| 2025/1/29 |
2,392 |
2,481 |
2,376 |
2,466 |
+3.09% |
307,600 |
| 2025/1/28 |
2,357 |
2,428 |
2,336 |
2,392 |
+0.97% |
346,300 |
| 2025/1/27 |
2,260 |
2,375 |
2,259 |
2,369 |
+6.38% |
481,000 |
| 2025/1/24 |
2,198 |
2,253 |
2,187 |
2,227 |
+1.32% |
113,000 |
| 2025/1/23 |
2,257 |
2,257 |
2,190 |
2,198 |
-2.18% |
223,300 |
| 2025/1/22 |
2,235 |
2,317 |
2,231 |
2,247 |
+1.08% |
254,800 |
| 2025/1/21 |
2,169 |
2,228 |
2,169 |
2,223 |
+2.54% |
157,400 |
| 2025/1/20 |
2,163 |
2,225 |
2,137 |
2,168 |
+2.60% |
274,900 |
| 2025/1/17 |
2,089 |
2,113 |
2,071 |
2,113 |
+0.67% |
108,900 |
| 2025/1/16 |
2,082 |
2,117 |
2,082 |
2,099 |
+0.00% |
98,700 |
| 2025/1/15 |
2,103 |
2,112 |
2,076 |
2,099 |
-0.62% |
135,600 |
|
