| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
1,805 |
1,823.5 |
1,796 |
1,820 |
+1.14% |
635,600 |
| 2025/7/14 |
1,784 |
1,809.5 |
1,767.5 |
1,799.5 |
+0.81% |
556,800 |
| 2025/7/11 |
1,805 |
1,826.5 |
1,764 |
1,785 |
-0.89% |
768,200 |
| 2025/7/10 |
1,817 |
1,819 |
1,790 |
1,801 |
-0.80% |
578,200 |
| 2025/7/9 |
1,819.5 |
1,824.5 |
1,800 |
1,815.5 |
+0.17% |
600,100 |
| 2025/7/8 |
1,810 |
1,835.5 |
1,802.5 |
1,812.5 |
+0.17% |
921,300 |
| 2025/7/7 |
1,806 |
1,813 |
1,795.5 |
1,809.5 |
+0.36% |
505,000 |
| 2025/7/4 |
1,816 |
1,821.5 |
1,797 |
1,803 |
-0.74% |
398,500 |
| 2025/7/3 |
1,814 |
1,823 |
1,798 |
1,816.5 |
+0.00% |
1,207,700 |
| 2025/7/2 |
1,832 |
1,861.5 |
1,812 |
1,816.5 |
-2.36% |
849,700 |
| 2025/7/1 |
1,887.5 |
1,895.5 |
1,858 |
1,860.5 |
-0.40% |
819,800 |
| 2025/6/30 |
1,877 |
1,886.5 |
1,861.5 |
1,868 |
+0.48% |
781,900 |
| 2025/6/27 |
1,873.5 |
1,888 |
1,850.5 |
1,859 |
+0.32% |
939,200 |
| 2025/6/26 |
1,815 |
1,864.5 |
1,814 |
1,853 |
+1.01% |
905,000 |
| 2025/6/25 |
1,830 |
1,840 |
1,813 |
1,834.5 |
+0.44% |
621,200 |
| 2025/6/24 |
1,837.5 |
1,840.5 |
1,803 |
1,826.5 |
+0.14% |
770,700 |
| 2025/6/23 |
1,830 |
1,835 |
1,800 |
1,824 |
-0.87% |
1,069,800 |
| 2025/6/20 |
1,815 |
1,848.5 |
1,801.5 |
1,840 |
+0.96% |
1,560,200 |
| 2025/6/19 |
1,804.5 |
1,828 |
1,781 |
1,822.5 |
+0.72% |
1,137,000 |
| 2025/6/18 |
1,800 |
1,827.5 |
1,800 |
1,809.5 |
+0.98% |
1,437,400 |
| 2025/6/17 |
1,770.5 |
1,818.5 |
1,765.5 |
1,792 |
+3.08% |
1,827,700 |
| 2025/6/16 |
1,720 |
1,749.5 |
1,717 |
1,738.5 |
+1.52% |
1,158,700 |
| 2025/6/13 |
1,725 |
1,736 |
1,707 |
1,712.5 |
-0.32% |
1,124,300 |
| 2025/6/12 |
1,700 |
1,727.5 |
1,700 |
1,718 |
+0.47% |
797,400 |
| 2025/6/11 |
1,688.5 |
1,714 |
1,685.5 |
1,710 |
+1.48% |
1,056,300 |
| 2025/6/10 |
1,688 |
1,703 |
1,670 |
1,685 |
+1.14% |
828,000 |
| 2025/6/9 |
1,655 |
1,674 |
1,653 |
1,666 |
+0.82% |
638,000 |
| 2025/6/6 |
1,636 |
1,657 |
1,629.5 |
1,652.5 |
+0.61% |
591,800 |
| 2025/6/5 |
1,675 |
1,678 |
1,642.5 |
1,642.5 |
-2.12% |
686,600 |
| 2025/6/4 |
1,687 |
1,703 |
1,678 |
1,678 |
+0.78% |
1,038,300 |
| 2025/6/3 |
1,672 |
1,686.5 |
1,662 |
1,665 |
+1.15% |
1,050,000 |
| 2025/6/2 |
1,650 |
1,655 |
1,626 |
1,646 |
-0.03% |
768,600 |
| 2025/5/30 |
1,650 |
1,670 |
1,638.5 |
1,646.5 |
-0.81% |
1,273,300 |
| 2025/5/29 |
1,664.5 |
1,674.5 |
1,645.5 |
1,660 |
+1.34% |
1,406,100 |
| 2025/5/28 |
1,635.5 |
1,671 |
1,630 |
1,638 |
+1.99% |
1,903,100 |
| 2025/5/27 |
1,612 |
1,626 |
1,589.5 |
1,606 |
-1.47% |
1,597,300 |
| 2025/5/26 |
1,623.5 |
1,637 |
1,610.5 |
1,630 |
+1.65% |
2,262,100 |
| 2025/5/23 |
1,570 |
1,609.5 |
1,545.5 |
1,603.5 |
+4.77% |
2,506,700 |
| 2025/5/22 |
1,511.5 |
1,576 |
1,503 |
1,530.5 |
+1.80% |
1,526,700 |
| 2025/5/21 |
1,544 |
1,555 |
1,492.5 |
1,503.5 |
-1.89% |
964,800 |
| 2025/5/20 |
1,527 |
1,544 |
1,521.5 |
1,532.5 |
+2.37% |
941,100 |
| 2025/5/19 |
1,490 |
1,507.5 |
1,473 |
1,497 |
+0.00% |
863,100 |
| 2025/5/16 |
1,500 |
1,502 |
1,470 |
1,497 |
-0.40% |
558,000 |
| 2025/5/15 |
1,507 |
1,525 |
1,493.5 |
1,503 |
-2.43% |
707,900 |
| 2025/5/14 |
1,555.5 |
1,560 |
1,513.5 |
1,540.5 |
-0.48% |
823,300 |
| 2025/5/13 |
1,568 |
1,590 |
1,540.5 |
1,548 |
+0.68% |
1,762,200 |
| 2025/5/12 |
1,498 |
1,557 |
1,497.5 |
1,537.5 |
+5.20% |
2,179,200 |
| 2025/5/9 |
1,430 |
1,473 |
1,430 |
1,461.5 |
+3.47% |
1,033,700 |
| 2025/5/8 |
1,410 |
1,418.5 |
1,395 |
1,412.5 |
+0.64% |
486,900 |
| 2025/5/7 |
1,428 |
1,428 |
1,400 |
1,403.5 |
-1.72% |
620,700 |
| 2025/5/2 |
1,413.5 |
1,431.5 |
1,403 |
1,428 |
+0.63% |
596,600 |
| 2025/5/1 |
1,420 |
1,441.5 |
1,408 |
1,419 |
-0.67% |
817,700 |
| 2025/4/30 |
1,460 |
1,468 |
1,418.5 |
1,428.5 |
-0.90% |
1,592,700 |
| 2025/4/28 |
1,407 |
1,468.5 |
1,367.5 |
1,441.5 |
+12.66% |
3,395,300 |
| 2025/4/25 |
1,276 |
1,301.5 |
1,275 |
1,279.5 |
+2.69% |
1,077,500 |
| 2025/4/24 |
1,264.5 |
1,275.5 |
1,246 |
1,246 |
+0.93% |
648,400 |
| 2025/4/23 |
1,233 |
1,241.5 |
1,225.5 |
1,234.5 |
+1.94% |
571,300 |
| 2025/4/22 |
1,218.5 |
1,220 |
1,201.5 |
1,211 |
-0.90% |
622,500 |
| 2025/4/21 |
1,257 |
1,258 |
1,218.5 |
1,222 |
-2.82% |
868,100 |
| 2025/4/18 |
1,255 |
1,258.5 |
1,240.5 |
1,257.5 |
+1.25% |
388,400 |
| 2025/4/17 |
1,229 |
1,243.5 |
1,224.5 |
1,242 |
+0.69% |
569,300 |
| 2025/4/16 |
1,255 |
1,258.5 |
1,221 |
1,233.5 |
-2.06% |
520,800 |
| 2025/4/15 |
1,255 |
1,270.5 |
1,254.5 |
1,259.5 |
-0.04% |
332,300 |
| 2025/4/14 |
1,257 |
1,277 |
1,256.5 |
1,260 |
+1.33% |
457,400 |
| 2025/4/11 |
1,266.5 |
1,266.5 |
1,221 |
1,243.5 |
-4.09% |
561,000 |
| 2025/4/10 |
1,320.5 |
1,320.5 |
1,283.5 |
1,296.5 |
+7.02% |
755,900 |
| 2025/4/9 |
1,214 |
1,233 |
1,189.5 |
1,211.5 |
-2.02% |
1,020,800 |
| 2025/4/8 |
1,212.5 |
1,251.5 |
1,208 |
1,236.5 |
+4.57% |
842,100 |
| 2025/4/7 |
1,166.5 |
1,216.5 |
1,145 |
1,182.5 |
-7.62% |
1,016,700 |
| 2025/4/4 |
1,300 |
1,306.5 |
1,258.5 |
1,280 |
-4.83% |
1,250,500 |
| 2025/4/3 |
1,306 |
1,369.5 |
1,306 |
1,345 |
-1.39% |
1,202,100 |
| 2025/4/2 |
1,347 |
1,369.5 |
1,336.5 |
1,364 |
+2.36% |
662,800 |
| 2025/4/1 |
1,348 |
1,359.5 |
1,331 |
1,332.5 |
-0.86% |
751,000 |
| 2025/3/31 |
1,340 |
1,349 |
1,323 |
1,344 |
-1.79% |
683,300 |
| 2025/3/28 |
1,377.5 |
1,388.5 |
1,360 |
1,368.5 |
-2.67% |
394,000 |
| 2025/3/27 |
1,405 |
1,406.5 |
1,390.5 |
1,406 |
-0.64% |
652,000 |
| 2025/3/26 |
1,391 |
1,419.5 |
1,379.5 |
1,415 |
+2.46% |
866,500 |
| 2025/3/25 |
1,383.5 |
1,390.5 |
1,374 |
1,381 |
-0.22% |
453,900 |
| 2025/3/24 |
1,405.5 |
1,409.5 |
1,380.5 |
1,384 |
-0.43% |
434,600 |
| 2025/3/21 |
1,380.5 |
1,396.5 |
1,380.5 |
1,390 |
-0.11% |
679,800 |
| 2025/3/19 |
1,355 |
1,407 |
1,354.5 |
1,391.5 |
+2.35% |
842,900 |
| 2025/3/18 |
1,370 |
1,376 |
1,358.5 |
1,359.5 |
-0.26% |
477,800 |
| 2025/3/17 |
1,354 |
1,379 |
1,353.5 |
1,363 |
+1.26% |
552,500 |
| 2025/3/14 |
1,331 |
1,351.5 |
1,328 |
1,346 |
+0.00% |
668,300 |
| 2025/3/13 |
1,355 |
1,367 |
1,340 |
1,346 |
+0.34% |
522,000 |
| 2025/3/12 |
1,328 |
1,346 |
1,324.5 |
1,341.5 |
-0.15% |
907,700 |
| 2025/3/11 |
1,328.5 |
1,343.5 |
1,313 |
1,343.5 |
-1.10% |
639,100 |
| 2025/3/10 |
1,341.5 |
1,361 |
1,335.5 |
1,358.5 |
+0.74% |
497,300 |
| 2025/3/7 |
1,363.5 |
1,366 |
1,343.5 |
1,348.5 |
-1.75% |
707,500 |
| 2025/3/6 |
1,360 |
1,375 |
1,351 |
1,372.5 |
+0.22% |
825,800 |
| 2025/3/5 |
1,349.5 |
1,375 |
1,346.5 |
1,369.5 |
+1.97% |
740,200 |
| 2025/3/4 |
1,332 |
1,344.5 |
1,316.5 |
1,343 |
+0.22% |
690,300 |
| 2025/3/3 |
1,324 |
1,345.5 |
1,308 |
1,340 |
+1.28% |
1,198,900 |
| 2025/2/28 |
1,350.5 |
1,354 |
1,317.5 |
1,323 |
-3.22% |
1,030,900 |
| 2025/2/27 |
1,368 |
1,371.5 |
1,351 |
1,367 |
-0.26% |
1,120,700 |
| 2025/2/26 |
1,405 |
1,413.5 |
1,367 |
1,370.5 |
-3.11% |
1,314,900 |
| 2025/2/25 |
1,400 |
1,419 |
1,400 |
1,414.5 |
-0.18% |
588,600 |
| 2025/2/21 |
1,430 |
1,437 |
1,411.5 |
1,417 |
-1.67% |
912,400 |
| 2025/2/20 |
1,442.5 |
1,457 |
1,434 |
1,441 |
-1.23% |
876,300 |
| 2025/2/19 |
1,469.5 |
1,482.5 |
1,456.5 |
1,459 |
-0.71% |
612,200 |
| 2025/2/18 |
1,444 |
1,471.5 |
1,433 |
1,469.5 |
+2.26% |
912,800 |
| 2025/2/17 |
1,440.5 |
1,445 |
1,421 |
1,437 |
-0.21% |
673,100 |
| 2025/2/14 |
1,474 |
1,474 |
1,436.5 |
1,440 |
-1.47% |
531,900 |
| 2025/2/13 |
1,491 |
1,498 |
1,455.5 |
1,461.5 |
+0.58% |
1,419,000 |
| 2025/2/12 |
1,440 |
1,453.5 |
1,424.5 |
1,453 |
+2.22% |
1,089,000 |
| 2025/2/10 |
1,410 |
1,435.5 |
1,405 |
1,421.5 |
+0.57% |
806,000 |
| 2025/2/7 |
1,398 |
1,431.5 |
1,396 |
1,413.5 |
+1.11% |
768,900 |
| 2025/2/6 |
1,423.5 |
1,429.5 |
1,389 |
1,398 |
-1.20% |
1,171,500 |
| 2025/2/5 |
1,432 |
1,436.5 |
1,400.5 |
1,415 |
-1.12% |
1,130,600 |
| 2025/2/4 |
1,456 |
1,475 |
1,428.5 |
1,431 |
+0.92% |
1,279,000 |
| 2025/2/3 |
1,412 |
1,442.5 |
1,400.5 |
1,418 |
-0.98% |
1,900,600 |
| 2025/1/31 |
1,401 |
1,436.5 |
1,387 |
1,432 |
+9.86% |
3,138,000 |
| 2025/1/30 |
1,300.5 |
1,306 |
1,282 |
1,303.5 |
-0.50% |
843,700 |
| 2025/1/29 |
1,306 |
1,317.5 |
1,301 |
1,310 |
-0.34% |
756,500 |
| 2025/1/28 |
1,298 |
1,315.5 |
1,284.5 |
1,314.5 |
-0.11% |
962,900 |
| 2025/1/27 |
1,324.5 |
1,325 |
1,307 |
1,316 |
+0.19% |
537,500 |
| 2025/1/24 |
1,336.5 |
1,343.5 |
1,313.5 |
1,313.5 |
-1.72% |
584,400 |
| 2025/1/23 |
1,341 |
1,342 |
1,322 |
1,336.5 |
-0.07% |
628,000 |
| 2025/1/22 |
1,350 |
1,353.5 |
1,326 |
1,337.5 |
+0.22% |
1,063,900 |
| 2025/1/21 |
1,335.5 |
1,338 |
1,322 |
1,334.5 |
+1.10% |
775,800 |
| 2025/1/20 |
1,295 |
1,323 |
1,295 |
1,320 |
+2.05% |
1,115,700 |
| 2025/1/17 |
1,285 |
1,300 |
1,280.5 |
1,293.5 |
-0.65% |
651,800 |
| 2025/1/16 |
1,285 |
1,312.5 |
1,282 |
1,302 |
+1.76% |
1,094,400 |
|
