| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/26 |
2,766 |
2,813 |
2,755.5 |
2,755.5 |
-0.33% |
5,463,800 |
| 2025/6/25 |
2,843 |
2,843 |
2,754.5 |
2,764.5 |
-3.27% |
585,400 |
| 2025/6/24 |
2,896 |
2,907.5 |
2,846.5 |
2,858 |
-0.78% |
387,200 |
| 2025/6/23 |
2,914 |
2,942 |
2,880.5 |
2,880.5 |
-1.08% |
468,400 |
| 2025/6/20 |
2,966 |
2,981 |
2,912 |
2,912 |
-1.82% |
812,100 |
| 2025/6/19 |
2,919.5 |
2,978.5 |
2,907 |
2,966 |
+2.10% |
679,600 |
| 2025/6/18 |
2,901 |
2,942 |
2,901 |
2,905 |
+0.22% |
397,600 |
| 2025/6/17 |
2,906 |
2,942 |
2,894 |
2,898.5 |
-0.36% |
542,000 |
| 2025/6/16 |
2,888 |
2,958 |
2,885 |
2,909 |
+0.71% |
877,300 |
| 2025/6/13 |
2,800 |
2,912 |
2,798 |
2,888.5 |
+4.39% |
1,566,200 |
| 2025/6/12 |
2,756 |
2,776.5 |
2,741 |
2,767 |
+0.25% |
473,500 |
| 2025/6/11 |
2,776 |
2,789 |
2,756.5 |
2,760 |
-0.93% |
398,600 |
| 2025/6/10 |
2,782 |
2,793 |
2,762 |
2,786 |
-0.20% |
518,900 |
| 2025/6/9 |
2,820 |
2,834.5 |
2,791.5 |
2,791.5 |
-1.12% |
617,200 |
| 2025/6/6 |
2,801 |
2,843.5 |
2,801 |
2,823 |
+0.82% |
694,400 |
| 2025/6/5 |
2,810.5 |
2,815 |
2,781.5 |
2,800 |
-0.74% |
525,800 |
| 2025/6/4 |
2,830 |
2,852.5 |
2,817 |
2,821 |
-1.19% |
470,900 |
| 2025/6/3 |
2,846 |
2,858 |
2,834 |
2,855 |
+0.32% |
476,600 |
| 2025/6/2 |
2,871 |
2,886 |
2,830.5 |
2,846 |
-0.96% |
414,900 |
| 2025/5/30 |
2,812.5 |
2,891 |
2,812.5 |
2,873.5 |
+2.30% |
848,000 |
| 2025/5/29 |
2,825 |
2,833.5 |
2,801.5 |
2,809 |
-0.51% |
359,700 |
| 2025/5/28 |
2,866 |
2,871 |
2,823.5 |
2,823.5 |
-1.24% |
418,600 |
| 2025/5/27 |
2,837.5 |
2,867.5 |
2,837.5 |
2,859 |
+0.97% |
515,300 |
| 2025/5/26 |
2,805 |
2,855 |
2,805 |
2,831.5 |
+1.22% |
693,700 |
| 2025/5/23 |
2,783.5 |
2,809 |
2,774.5 |
2,797.5 |
+0.94% |
473,300 |
| 2025/5/22 |
2,767 |
2,790.5 |
2,752 |
2,771.5 |
+0.05% |
330,500 |
| 2025/5/21 |
2,790 |
2,813.5 |
2,770 |
2,770 |
-0.43% |
413,900 |
| 2025/5/20 |
2,819.5 |
2,819.5 |
2,761.5 |
2,782 |
-1.35% |
554,200 |
| 2025/5/19 |
2,829 |
2,866.5 |
2,818.5 |
2,820 |
-0.11% |
691,300 |
| 2025/5/16 |
2,820 |
2,861.5 |
2,814.5 |
2,823 |
+0.61% |
530,900 |
| 2025/5/15 |
2,765 |
2,832 |
2,749.5 |
2,806 |
+2.18% |
589,700 |
| 2025/5/14 |
2,750 |
2,769 |
2,739 |
2,746 |
-0.62% |
565,000 |
| 2025/5/13 |
2,803 |
2,824.5 |
2,763 |
2,763 |
-2.23% |
594,900 |
| 2025/5/12 |
2,860 |
2,864.5 |
2,826 |
2,826 |
-1.93% |
421,500 |
| 2025/5/9 |
2,840 |
2,881.5 |
2,827 |
2,881.5 |
+2.27% |
1,101,500 |
| 2025/5/8 |
2,836 |
2,855 |
2,802 |
2,817.5 |
-0.28% |
607,700 |
| 2025/5/7 |
2,760 |
2,856 |
2,760 |
2,825.5 |
+2.75% |
1,346,600 |
| 2025/5/2 |
2,725 |
2,759 |
2,723 |
2,750 |
+0.99% |
607,000 |
| 2025/5/1 |
2,726 |
2,766 |
2,718 |
2,723 |
-0.62% |
620,000 |
| 2025/4/30 |
2,700 |
2,740 |
2,700 |
2,740 |
+1.82% |
887,000 |
| 2025/4/28 |
2,648 |
2,697 |
2,640 |
2,691 |
+1.18% |
544,400 |
| 2025/4/25 |
2,700 |
2,700 |
2,634 |
2,659.5 |
-1.30% |
478,400 |
| 2025/4/24 |
2,771 |
2,771 |
2,666 |
2,694.5 |
-2.73% |
723,000 |
| 2025/4/23 |
2,724 |
2,774 |
2,696 |
2,770 |
+1.69% |
880,100 |
| 2025/4/22 |
2,680 |
2,724 |
2,675 |
2,724 |
+1.79% |
940,300 |
| 2025/4/21 |
2,630.5 |
2,680 |
2,630.5 |
2,676 |
+1.36% |
731,600 |
| 2025/4/18 |
2,590 |
2,640 |
2,582.5 |
2,640 |
+2.62% |
1,364,000 |
| 2025/4/17 |
2,552.5 |
2,604 |
2,552.5 |
2,572.5 |
+0.88% |
1,068,700 |
| 2025/4/16 |
2,511.5 |
2,550 |
2,496.5 |
2,550 |
+1.35% |
1,458,200 |
| 2025/4/15 |
2,515 |
2,536 |
2,500.5 |
2,516 |
+0.06% |
2,234,600 |
| 2025/4/14 |
2,490 |
2,532 |
2,430 |
2,514.5 |
+0.28% |
5,557,200 |
| 2025/4/11 |
2,451 |
2,520 |
2,409 |
2,507.5 |
+1.93% |
1,153,700 |
| 2025/4/10 |
2,380 |
2,463 |
2,374.5 |
2,460 |
+4.17% |
938,900 |
| 2025/4/9 |
2,350 |
2,377 |
2,329 |
2,361.5 |
+0.62% |
734,500 |
| 2025/4/8 |
2,299.5 |
2,347 |
2,282 |
2,347 |
+3.53% |
773,100 |
| 2025/4/7 |
2,270 |
2,315.5 |
2,255.5 |
2,267 |
-3.04% |
1,073,300 |
| 2025/4/4 |
2,324.5 |
2,366 |
2,321.5 |
2,338 |
+0.56% |
904,400 |
| 2025/4/3 |
2,267 |
2,327 |
2,265 |
2,325 |
+0.15% |
525,300 |
| 2025/4/2 |
2,345.5 |
2,347.5 |
2,320.5 |
2,321.5 |
-0.36% |
439,900 |
| 2025/4/1 |
2,345 |
2,350.5 |
2,330 |
2,330 |
-0.51% |
619,100 |
| 2025/3/31 |
2,348 |
2,358.5 |
2,332.5 |
2,342 |
-1.68% |
742,000 |
| 2025/3/28 |
2,348 |
2,382.5 |
2,348 |
2,382 |
+0.17% |
394,700 |
| 2025/3/27 |
2,352 |
2,381.5 |
2,348 |
2,378 |
+1.13% |
497,000 |
| 2025/3/26 |
2,350 |
2,370 |
2,338 |
2,351.5 |
-0.15% |
446,000 |
| 2025/3/25 |
2,358 |
2,360 |
2,336.5 |
2,355 |
-0.32% |
368,900 |
| 2025/3/24 |
2,350 |
2,365 |
2,327.5 |
2,362.5 |
+1.18% |
549,500 |
| 2025/3/21 |
2,355.5 |
2,356 |
2,329.5 |
2,335 |
-0.53% |
782,300 |
| 2025/3/19 |
2,362 |
2,367 |
2,345 |
2,347.5 |
-1.05% |
605,200 |
| 2025/3/18 |
2,381 |
2,396 |
2,368.5 |
2,372.5 |
-0.92% |
623,300 |
| 2025/3/17 |
2,381 |
2,403 |
2,381 |
2,394.5 |
+0.36% |
483,100 |
| 2025/3/14 |
2,390 |
2,396 |
2,374 |
2,386 |
-0.13% |
407,100 |
| 2025/3/13 |
2,400 |
2,409.5 |
2,377 |
2,389 |
-0.46% |
485,700 |
| 2025/3/12 |
2,382.5 |
2,403.5 |
2,361.5 |
2,400 |
+1.03% |
856,000 |
| 2025/3/11 |
2,380 |
2,396.5 |
2,346 |
2,375.5 |
+1.39% |
1,052,300 |
| 2025/3/10 |
2,360 |
2,364 |
2,323.5 |
2,343 |
+0.11% |
831,000 |
| 2025/3/7 |
2,345 |
2,358 |
2,329 |
2,340.5 |
-0.34% |
840,800 |
| 2025/3/6 |
2,348 |
2,388 |
2,340 |
2,348.5 |
+0.09% |
1,086,900 |
| 2025/3/5 |
2,327.5 |
2,363 |
2,314 |
2,346.5 |
-0.55% |
1,882,700 |
| 2025/3/4 |
2,389 |
2,410 |
2,298 |
2,359.5 |
-3.42% |
3,396,400 |
| 2025/3/3 |
2,383 |
2,532.5 |
2,334.5 |
2,443 |
+20.17% |
10,400,800 |
| 2025/2/28 |
1,959 |
2,033 |
1,941 |
2,033 |
+3.67% |
1,729,700 |
| 2025/2/27 |
1,946 |
1,961.5 |
1,925 |
1,961 |
-1.43% |
2,621,500 |
| 2025/2/26 |
1,974.5 |
1,989.5 |
1,959 |
1,989.5 |
+1.56% |
2,901,400 |
| 2025/2/25 |
1,933 |
1,963 |
1,929 |
1,959 |
+1.37% |
1,351,500 |
| 2025/2/21 |
1,925 |
1,932.5 |
1,918.5 |
1,932.5 |
+0.57% |
965,400 |
| 2025/2/20 |
1,920 |
1,925 |
1,916 |
1,921.5 |
-0.13% |
820,400 |
| 2025/2/19 |
1,935 |
1,936.5 |
1,923 |
1,924 |
-0.41% |
721,100 |
| 2025/2/18 |
1,942 |
1,943.5 |
1,929.5 |
1,932 |
+0.05% |
629,000 |
| 2025/2/17 |
1,948 |
1,953 |
1,930.5 |
1,931 |
-0.82% |
1,069,100 |
| 2025/2/14 |
1,955 |
1,957.5 |
1,946.5 |
1,947 |
+0.00% |
778,500 |
| 2025/2/13 |
1,942.5 |
1,953.5 |
1,931 |
1,947 |
+1.04% |
1,071,400 |
| 2025/2/12 |
1,942 |
1,943 |
1,919 |
1,927 |
-0.31% |
1,309,900 |
| 2025/2/10 |
1,929.5 |
1,938 |
1,927 |
1,933 |
+0.18% |
1,124,200 |
| 2025/2/7 |
1,935 |
1,937 |
1,925 |
1,929.5 |
-0.13% |
974,400 |
| 2025/2/6 |
1,924 |
1,938 |
1,922 |
1,932 |
+0.81% |
871,800 |
| 2025/2/5 |
1,930 |
1,935.5 |
1,911 |
1,916.5 |
-0.73% |
1,117,400 |
| 2025/2/4 |
1,951.5 |
1,953 |
1,930.5 |
1,930.5 |
-0.54% |
1,078,100 |
| 2025/2/3 |
1,950 |
1,951.5 |
1,936 |
1,941 |
-0.99% |
1,240,600 |
| 2025/1/31 |
1,970.5 |
1,970.5 |
1,954 |
1,960.5 |
-0.66% |
868,000 |
| 2025/1/30 |
1,941 |
1,974 |
1,940.5 |
1,973.5 |
+1.47% |
876,400 |
| 2025/1/29 |
1,958.5 |
1,963.5 |
1,945 |
1,945 |
-0.77% |
856,900 |
| 2025/1/28 |
1,960 |
1,971.5 |
1,960 |
1,960 |
-0.48% |
668,800 |
| 2025/1/27 |
1,964 |
1,969.5 |
1,943 |
1,969.5 |
+1.05% |
767,600 |
| 2025/1/24 |
1,964 |
1,969.5 |
1,949 |
1,949 |
+0.31% |
642,500 |
| 2025/1/23 |
1,946 |
1,950 |
1,938 |
1,943 |
+0.00% |
551,400 |
| 2025/1/22 |
1,964.5 |
1,970 |
1,943 |
1,943 |
-1.02% |
663,200 |
| 2025/1/21 |
1,960 |
1,968 |
1,951 |
1,963 |
+0.51% |
458,400 |
| 2025/1/20 |
1,929 |
1,953 |
1,928 |
1,953 |
+1.45% |
574,800 |
| 2025/1/17 |
1,938.5 |
1,939 |
1,917.5 |
1,925 |
+0.18% |
448,900 |
| 2025/1/16 |
1,934 |
1,935.5 |
1,918 |
1,921.5 |
-0.62% |
743,100 |
| 2025/1/15 |
1,945 |
1,945.5 |
1,925 |
1,933.5 |
+0.76% |
656,300 |
| 2025/1/14 |
1,930 |
1,941 |
1,908 |
1,919 |
-0.57% |
1,225,000 |
| 2025/1/10 |
2,000 |
2,008 |
1,926 |
1,930 |
-4.86% |
2,840,000 |
| 2025/1/9 |
2,014 |
2,037 |
2,012.5 |
2,028.5 |
+0.72% |
539,300 |
| 2025/1/8 |
2,021 |
2,023 |
2,006 |
2,014 |
-0.76% |
537,900 |
| 2025/1/7 |
2,022 |
2,034 |
2,016 |
2,029.5 |
+0.69% |
563,800 |
| 2025/1/6 |
2,050 |
2,057.5 |
2,013 |
2,015.5 |
-0.96% |
787,900 |
| 2024/12/30 |
2,040 |
2,056.5 |
2,033 |
2,035 |
+0.20% |
609,300 |
| 2024/12/27 |
2,024 |
2,031.5 |
2,020.5 |
2,031 |
+0.69% |
381,900 |
| 2024/12/26 |
2,011.5 |
2,019 |
2,011.5 |
2,017 |
+0.27% |
299,900 |
| 2024/12/25 |
2,006 |
2,011.5 |
1,997 |
2,011.5 |
+0.00% |
298,200 |
| 2024/12/24 |
2,008 |
2,026.5 |
2,002 |
2,011.5 |
+0.52% |
284,300 |
| 2024/12/23 |
2,008.5 |
2,011.5 |
1,999.5 |
2,001 |
-0.22% |
257,000 |
|
