日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
1,958 |
1,978.5 |
1,923.5 |
1,923.5 |
-0.49% |
4,120,600 |
2025/7/10 |
1,948.5 |
1,956 |
1,931 |
1,933 |
-0.08% |
4,646,900 |
2025/7/9 |
1,897 |
1,934.5 |
1,889 |
1,934.5 |
+3.64% |
5,130,200 |
2025/7/8 |
1,847 |
1,876 |
1,846 |
1,866.5 |
+1.06% |
3,520,600 |
2025/7/7 |
1,858 |
1,879.5 |
1,840.5 |
1,847 |
-0.40% |
2,994,400 |
2025/7/4 |
1,888 |
1,907 |
1,854.5 |
1,854.5 |
-0.93% |
2,882,900 |
2025/7/3 |
1,838.5 |
1,876 |
1,835.5 |
1,872 |
+1.88% |
3,630,800 |
2025/7/2 |
1,810 |
1,846.5 |
1,809.5 |
1,837.5 |
+0.33% |
3,285,400 |
2025/7/1 |
1,830 |
1,837 |
1,816.5 |
1,831.5 |
+0.05% |
2,640,600 |
2025/6/30 |
1,829 |
1,839.5 |
1,821.5 |
1,830.5 |
+0.58% |
3,330,100 |
2025/6/27 |
1,810.5 |
1,835 |
1,806.5 |
1,820 |
+1.25% |
4,125,700 |
2025/6/26 |
1,807.5 |
1,820 |
1,784.5 |
1,797.5 |
-1.10% |
2,914,900 |
2025/6/25 |
1,806 |
1,818 |
1,788 |
1,817.5 |
+1.00% |
2,777,300 |
2025/6/24 |
1,820 |
1,820 |
1,790 |
1,799.5 |
-0.06% |
1,917,300 |
2025/6/23 |
1,813 |
1,817.5 |
1,785 |
1,800.5 |
-0.85% |
1,984,800 |
2025/6/20 |
1,840 |
1,852 |
1,815 |
1,816 |
-1.30% |
3,724,000 |
2025/6/19 |
1,839 |
1,846 |
1,817.5 |
1,840 |
-0.27% |
2,185,100 |
2025/6/18 |
1,807 |
1,857.5 |
1,805 |
1,845 |
+2.10% |
8,159,900 |
2025/6/17 |
1,800.5 |
1,815 |
1,798 |
1,807 |
+0.19% |
9,041,200 |
2025/6/16 |
1,809 |
1,822.5 |
1,796.5 |
1,803.5 |
+0.42% |
2,520,000 |
2025/6/13 |
1,815 |
1,818.5 |
1,785 |
1,796 |
-1.54% |
4,221,900 |
2025/6/12 |
1,833.5 |
1,838.5 |
1,816.5 |
1,824 |
-1.41% |
3,911,200 |
2025/6/11 |
1,844 |
1,886 |
1,836.5 |
1,850 |
+0.82% |
11,795,100 |
2025/6/10 |
1,832.5 |
1,836.5 |
1,815 |
1,835 |
+1.83% |
7,919,700 |
2025/6/9 |
1,813 |
1,819 |
1,798 |
1,802 |
-1.07% |
2,638,300 |
2025/6/6 |
1,819 |
1,851 |
1,809.5 |
1,821.5 |
-0.84% |
2,421,000 |
2025/6/5 |
1,886 |
1,886 |
1,831.5 |
1,837 |
-2.65% |
2,624,300 |
2025/6/4 |
1,906 |
1,912.5 |
1,886.5 |
1,887 |
-0.34% |
2,037,900 |
2025/6/3 |
1,913.5 |
1,913.5 |
1,886.5 |
1,893.5 |
-1.07% |
2,302,400 |
2025/6/2 |
1,946 |
1,956 |
1,906.5 |
1,914 |
-2.32% |
2,187,100 |
2025/5/30 |
1,916.5 |
1,964.5 |
1,906 |
1,959.5 |
+0.15% |
6,374,800 |
2025/5/29 |
1,938.5 |
1,968.5 |
1,936.5 |
1,956.5 |
+1.69% |
1,850,600 |
2025/5/28 |
1,936 |
1,941.5 |
1,918.5 |
1,924 |
+0.65% |
1,941,400 |
2025/5/27 |
1,896 |
1,912 |
1,880.5 |
1,911.5 |
+0.58% |
1,245,100 |
2025/5/26 |
1,929.5 |
1,936 |
1,896 |
1,900.5 |
-1.20% |
1,626,200 |
2025/5/23 |
1,901.5 |
1,929 |
1,901 |
1,923.5 |
+0.73% |
1,850,200 |
2025/5/22 |
1,903.5 |
1,914 |
1,894.5 |
1,909.5 |
-0.81% |
1,678,700 |
2025/5/21 |
1,940 |
1,945.5 |
1,922 |
1,925 |
+0.84% |
1,849,600 |
2025/5/20 |
1,910 |
1,927 |
1,898.5 |
1,909 |
+0.69% |
1,743,800 |
2025/5/19 |
1,909.5 |
1,914.5 |
1,890.5 |
1,896 |
+0.08% |
1,158,000 |
2025/5/16 |
1,900 |
1,906.5 |
1,881 |
1,894.5 |
-0.89% |
1,606,400 |
2025/5/15 |
1,898.5 |
1,927.5 |
1,889 |
1,911.5 |
+1.08% |
2,400,100 |
2025/5/14 |
1,995 |
1,995 |
1,855.5 |
1,891 |
-6.11% |
5,121,800 |
2025/5/13 |
2,006 |
2,035.5 |
2,001 |
2,014 |
+1.51% |
1,797,000 |
2025/5/12 |
1,970.5 |
1,991 |
1,969 |
1,984 |
+1.15% |
1,321,800 |
2025/5/9 |
1,959 |
1,981 |
1,945.5 |
1,961.5 |
+2.48% |
2,398,700 |
2025/5/8 |
1,908 |
1,922.5 |
1,900 |
1,914 |
-0.42% |
1,286,300 |
2025/5/7 |
1,965.5 |
1,965.5 |
1,922 |
1,922 |
-1.21% |
1,847,800 |
2025/5/2 |
1,950 |
1,961.5 |
1,936 |
1,945.5 |
+0.96% |
1,464,300 |
2025/5/1 |
1,912.5 |
1,931 |
1,910.5 |
1,927 |
+0.03% |
1,015,800 |
2025/4/30 |
1,928.5 |
1,945.5 |
1,909 |
1,926.5 |
-0.52% |
2,000,400 |
2025/4/28 |
1,923.5 |
1,959 |
1,923 |
1,936.5 |
+1.07% |
5,150,900 |
2025/4/25 |
1,894 |
1,920 |
1,886.5 |
1,916 |
+1.30% |
1,630,900 |
2025/4/24 |
1,902.5 |
1,924.5 |
1,884.5 |
1,891.5 |
+0.85% |
1,436,200 |
2025/4/23 |
1,875 |
1,883 |
1,851.5 |
1,875.5 |
+2.65% |
1,862,100 |
2025/4/22 |
1,809.5 |
1,837 |
1,808 |
1,827 |
+0.08% |
994,900 |
2025/4/21 |
1,848 |
1,853.5 |
1,816.5 |
1,825.5 |
-1.70% |
1,094,300 |
2025/4/18 |
1,851 |
1,866 |
1,843.5 |
1,857 |
+0.51% |
975,900 |
2025/4/17 |
1,808 |
1,847.5 |
1,803 |
1,847.5 |
+2.16% |
1,445,600 |
2025/4/16 |
1,813 |
1,814 |
1,788.5 |
1,808.5 |
-0.30% |
1,447,900 |
2025/4/15 |
1,808.5 |
1,828.5 |
1,797.5 |
1,814 |
+1.62% |
1,782,100 |
2025/4/14 |
1,788 |
1,807.5 |
1,775.5 |
1,785 |
+0.08% |
1,666,500 |
2025/4/11 |
1,745 |
1,798 |
1,725.5 |
1,783.5 |
-1.84% |
2,231,100 |
2025/4/10 |
1,859 |
1,860 |
1,774 |
1,817 |
+6.69% |
2,830,100 |
2025/4/9 |
1,727 |
1,742.5 |
1,684.5 |
1,703 |
-2.91% |
2,137,500 |
2025/4/8 |
1,719.5 |
1,783 |
1,707.5 |
1,754 |
+4.44% |
2,388,600 |
2025/4/7 |
1,632.5 |
1,724 |
1,608 |
1,679.5 |
-5.54% |
2,968,900 |
2025/4/4 |
1,805.5 |
1,817 |
1,747 |
1,778 |
-4.66% |
3,036,600 |
2025/4/3 |
1,862 |
1,910.5 |
1,831.5 |
1,865 |
-5.78% |
3,151,400 |
2025/4/2 |
1,993 |
1,999 |
1,965.5 |
1,979.5 |
-0.78% |
2,060,700 |
2025/4/1 |
2,037 |
2,040.5 |
1,995 |
1,995 |
-1.07% |
1,926,200 |
2025/3/31 |
2,021 |
2,040 |
2,003.5 |
2,016.5 |
-2.61% |
2,694,300 |
2025/3/28 |
2,036 |
2,080.5 |
2,033.5 |
2,070.5 |
-0.48% |
3,506,600 |
2025/3/27 |
2,070 |
2,092 |
2,052.5 |
2,080.5 |
-1.00% |
3,386,400 |
2025/3/26 |
2,083.5 |
2,108 |
2,057 |
2,101.5 |
+2.91% |
3,430,600 |
2025/3/25 |
2,050 |
2,067.5 |
2,031.5 |
2,042 |
+0.39% |
2,328,100 |
2025/3/24 |
2,040.5 |
2,043.5 |
1,999.5 |
2,034 |
+0.42% |
2,425,000 |
2025/3/21 |
1,991.5 |
2,036 |
1,986 |
2,025.5 |
+0.37% |
3,178,200 |
2025/3/19 |
2,000 |
2,025 |
2,000 |
2,018 |
+0.80% |
1,639,100 |
2025/3/18 |
1,995 |
2,010 |
1,987 |
2,002 |
+1.34% |
1,599,000 |
2025/3/17 |
1,955 |
1,981 |
1,950 |
1,975.5 |
+1.80% |
1,219,100 |
2025/3/14 |
1,922.5 |
1,947.5 |
1,918 |
1,940.5 |
+0.47% |
1,839,500 |
2025/3/13 |
1,952.5 |
1,961 |
1,922 |
1,931.5 |
-0.75% |
2,173,000 |
2025/3/12 |
1,934 |
1,959.5 |
1,926 |
1,946 |
-0.18% |
1,624,400 |
2025/3/11 |
1,950 |
1,958 |
1,921 |
1,949.5 |
-0.79% |
2,403,500 |
2025/3/10 |
1,982.5 |
1,984 |
1,958 |
1,965 |
+0.15% |
1,377,100 |
2025/3/7 |
1,948 |
1,978.5 |
1,940 |
1,962 |
-0.76% |
1,994,500 |
2025/3/6 |
1,977.5 |
1,991.5 |
1,968.5 |
1,977 |
+0.05% |
1,989,800 |
2025/3/5 |
1,994 |
2,005.5 |
1,975 |
1,976 |
-1.13% |
2,117,100 |
2025/3/4 |
1,975 |
2,006.5 |
1,962 |
1,998.5 |
+0.60% |
1,820,600 |
2025/3/3 |
1,986 |
1,999 |
1,973.5 |
1,986.5 |
+0.71% |
1,340,300 |
2025/2/28 |
1,993.5 |
2,000 |
1,961 |
1,972.5 |
-1.91% |
2,838,100 |
2025/2/27 |
1,982 |
2,016 |
1,980.5 |
2,011 |
+1.06% |
1,959,100 |
2025/2/26 |
1,982.5 |
1,991.5 |
1,953.5 |
1,990 |
-0.38% |
2,491,200 |
2025/2/25 |
1,973 |
2,000 |
1,970.5 |
1,997.5 |
+0.50% |
1,774,700 |
2025/2/21 |
1,962 |
1,997 |
1,952 |
1,987.5 |
+0.86% |
2,353,800 |
2025/2/20 |
1,998 |
2,012 |
1,960.5 |
1,970.5 |
-1.84% |
2,431,300 |
2025/2/19 |
2,011 |
2,039 |
2,007.5 |
2,007.5 |
-0.17% |
1,766,000 |
2025/2/18 |
2,009.5 |
2,027 |
1,995 |
2,011 |
-0.07% |
1,436,600 |
2025/2/17 |
2,000.5 |
2,018 |
1,989.5 |
2,012.5 |
+0.10% |
1,387,600 |
2025/2/14 |
2,014 |
2,023 |
1,996 |
2,010.5 |
-0.15% |
1,737,500 |
2025/2/13 |
2,065 |
2,065 |
2,006 |
2,013.5 |
+2.10% |
2,566,700 |
2025/2/12 |
2,030 |
2,032.5 |
1,966.5 |
1,972 |
-1.99% |
3,393,400 |
2025/2/10 |
2,005 |
2,031 |
1,992 |
2,012 |
+0.40% |
3,492,700 |
2025/2/7 |
2,029.5 |
2,042 |
1,935 |
2,004 |
-1.26% |
3,403,000 |
2025/2/6 |
2,017 |
2,042 |
2,014.5 |
2,029.5 |
+0.00% |
1,839,500 |
2025/2/5 |
2,047.5 |
2,054.5 |
2,008.5 |
2,029.5 |
+0.20% |
1,779,200 |
2025/2/4 |
2,040.5 |
2,053 |
2,021 |
2,025.5 |
+0.27% |
2,013,400 |
2025/2/3 |
2,053.5 |
2,071 |
2,010.5 |
2,020 |
-3.46% |
3,211,300 |
2025/1/31 |
2,071 |
2,100 |
2,068.5 |
2,092.5 |
+0.55% |
2,012,800 |
2025/1/30 |
2,074.5 |
2,083 |
2,067 |
2,081 |
+0.34% |
1,489,000 |
2025/1/29 |
2,068.5 |
2,083.5 |
2,063.5 |
2,074 |
+0.22% |
1,234,900 |
2025/1/28 |
2,070 |
2,082.5 |
2,061 |
2,069.5 |
-0.93% |
1,320,400 |
2025/1/27 |
2,076.5 |
2,092 |
2,071 |
2,089 |
+0.60% |
1,322,400 |
2025/1/24 |
2,098 |
2,107 |
2,070.5 |
2,076.5 |
-1.07% |
1,575,700 |
2025/1/23 |
2,081 |
2,109.5 |
2,070 |
2,099 |
+0.38% |
1,397,900 |
2025/1/22 |
2,080 |
2,093 |
2,075.5 |
2,091 |
+0.65% |
1,433,200 |
2025/1/21 |
2,102 |
2,103.5 |
2,059 |
2,077.5 |
+0.27% |
1,464,200 |
2025/1/20 |
2,068.5 |
2,091 |
2,058.5 |
2,072 |
+0.83% |
1,400,700 |
2025/1/17 |
2,050.5 |
2,071 |
2,045 |
2,055 |
-0.82% |
1,777,600 |
2025/1/16 |
2,081 |
2,084.5 |
2,052.5 |
2,072 |
-0.46% |
1,806,600 |
2025/1/15 |
2,092.5 |
2,097 |
2,080.5 |
2,081.5 |
+0.46% |
2,396,000 |
2025/1/14 |
2,080 |
2,088.5 |
2,055.5 |
2,072 |
-1.22% |
1,977,100 |
|