| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,630 |
2,689 |
2,608 |
2,689 |
+2.28% |
601,000 |
| 2025/7/11 |
2,665 |
2,681 |
2,610 |
2,629 |
-2.25% |
825,500 |
| 2025/7/10 |
2,730 |
2,737.5 |
2,679.5 |
2,689.5 |
-2.00% |
677,800 |
| 2025/7/9 |
2,807 |
2,833 |
2,738 |
2,744.5 |
-2.57% |
407,600 |
| 2025/7/8 |
2,850 |
2,893 |
2,817 |
2,817 |
-0.28% |
536,900 |
| 2025/7/7 |
2,798.5 |
2,825 |
2,778 |
2,825 |
+1.13% |
253,000 |
| 2025/7/4 |
2,769.5 |
2,803.5 |
2,768 |
2,793.5 |
+1.21% |
380,400 |
| 2025/7/3 |
2,844 |
2,853.5 |
2,746 |
2,760 |
-3.23% |
412,300 |
| 2025/7/2 |
2,790 |
2,861.5 |
2,790 |
2,852 |
+1.40% |
526,500 |
| 2025/7/1 |
2,799 |
2,812.5 |
2,770 |
2,812.5 |
-1.07% |
333,700 |
| 2025/6/30 |
2,861 |
2,885 |
2,830.5 |
2,843 |
+0.51% |
341,300 |
| 2025/6/27 |
2,840 |
2,867 |
2,814 |
2,828.5 |
-0.51% |
502,900 |
| 2025/6/26 |
2,785 |
2,847.5 |
2,779.5 |
2,843 |
+2.36% |
656,200 |
| 2025/6/25 |
2,773 |
2,801.5 |
2,753.5 |
2,777.5 |
+0.16% |
305,000 |
| 2025/6/24 |
2,777.5 |
2,798 |
2,761 |
2,773 |
+0.69% |
226,200 |
| 2025/6/23 |
2,773.5 |
2,793 |
2,729.5 |
2,754 |
-1.55% |
253,600 |
| 2025/6/20 |
2,840 |
2,863 |
2,790.5 |
2,797.5 |
-0.85% |
813,500 |
| 2025/6/19 |
2,768 |
2,821.5 |
2,761 |
2,821.5 |
+1.26% |
288,400 |
| 2025/6/18 |
2,782 |
2,802 |
2,772.5 |
2,786.5 |
-1.47% |
417,400 |
| 2025/6/17 |
2,810 |
2,835.5 |
2,805 |
2,828 |
+0.11% |
291,800 |
| 2025/6/16 |
2,842 |
2,850 |
2,789 |
2,825 |
-0.12% |
269,600 |
| 2025/6/13 |
2,877.5 |
2,877.5 |
2,814.5 |
2,828.5 |
-1.99% |
295,000 |
| 2025/6/12 |
2,890.5 |
2,907 |
2,868 |
2,886 |
-0.72% |
291,700 |
| 2025/6/11 |
2,930 |
2,931.5 |
2,890.5 |
2,907 |
+0.66% |
359,900 |
| 2025/6/10 |
2,864 |
2,922 |
2,864 |
2,888 |
+0.84% |
388,900 |
| 2025/6/9 |
2,836.5 |
2,864 |
2,801 |
2,864 |
+0.95% |
386,500 |
| 2025/6/6 |
2,869.5 |
2,887.5 |
2,821.5 |
2,837 |
-0.07% |
357,900 |
| 2025/6/5 |
2,855.5 |
2,916.5 |
2,835.5 |
2,839 |
-2.02% |
647,500 |
| 2025/6/4 |
2,862.5 |
2,942 |
2,850.5 |
2,897.5 |
+1.22% |
570,100 |
| 2025/6/3 |
2,859.5 |
2,877 |
2,841.5 |
2,862.5 |
+0.09% |
433,000 |
| 2025/6/2 |
2,799 |
2,893 |
2,788.5 |
2,860 |
+2.73% |
656,100 |
| 2025/5/30 |
2,750 |
2,799 |
2,746.5 |
2,784 |
+0.29% |
451,000 |
| 2025/5/29 |
2,780.5 |
2,788 |
2,755 |
2,776 |
+0.36% |
438,000 |
| 2025/5/28 |
2,786.5 |
2,808.5 |
2,750 |
2,766 |
-0.58% |
452,500 |
| 2025/5/27 |
2,715 |
2,811 |
2,701.5 |
2,782 |
+3.15% |
847,500 |
| 2025/5/26 |
2,645 |
2,704.5 |
2,639.5 |
2,697 |
+2.37% |
312,300 |
| 2025/5/23 |
2,620 |
2,639 |
2,608.5 |
2,634.5 |
+1.00% |
495,700 |
| 2025/5/22 |
2,600 |
2,657.5 |
2,593.5 |
2,608.5 |
-0.36% |
551,900 |
| 2025/5/21 |
2,650 |
2,650 |
2,593 |
2,618 |
+0.04% |
358,200 |
| 2025/5/20 |
2,662 |
2,682.5 |
2,600 |
2,617 |
-1.39% |
508,100 |
| 2025/5/19 |
2,617 |
2,662.5 |
2,601.5 |
2,654 |
+2.35% |
724,500 |
| 2025/5/16 |
2,659.5 |
2,662.5 |
2,589.5 |
2,593 |
-2.46% |
832,400 |
| 2025/5/15 |
2,690.5 |
2,748.5 |
2,654 |
2,658.5 |
-2.90% |
813,600 |
| 2025/5/14 |
2,865 |
2,908 |
2,696 |
2,738 |
-3.69% |
965,900 |
| 2025/5/13 |
2,791.5 |
2,972.5 |
2,735.5 |
2,843 |
+0.94% |
1,292,400 |
| 2025/5/12 |
2,826 |
2,842 |
2,794.5 |
2,816.5 |
-0.48% |
530,200 |
| 2025/5/9 |
2,730 |
2,864.5 |
2,715 |
2,830 |
+3.68% |
646,800 |
| 2025/5/8 |
2,670 |
2,729.5 |
2,655.5 |
2,729.5 |
+1.79% |
584,800 |
| 2025/5/7 |
2,702.5 |
2,735 |
2,677.5 |
2,681.5 |
-1.00% |
459,300 |
| 2025/5/2 |
2,700 |
2,718 |
2,690 |
2,708.5 |
+0.89% |
406,200 |
| 2025/5/1 |
2,646 |
2,691 |
2,634.5 |
2,684.5 |
+1.49% |
512,100 |
| 2025/4/30 |
2,633 |
2,657 |
2,622.5 |
2,645 |
+0.72% |
405,200 |
| 2025/4/28 |
2,627.5 |
2,636 |
2,603 |
2,626 |
+0.57% |
346,400 |
| 2025/4/25 |
2,580 |
2,639.5 |
2,568 |
2,611 |
+0.64% |
413,100 |
| 2025/4/24 |
2,620 |
2,634 |
2,564.5 |
2,594.5 |
-1.54% |
477,700 |
| 2025/4/23 |
2,643.5 |
2,679.5 |
2,613 |
2,635 |
-0.40% |
673,900 |
| 2025/4/22 |
2,491 |
2,659.5 |
2,480 |
2,645.5 |
+6.52% |
1,254,700 |
| 2025/4/21 |
2,495 |
2,518 |
2,453.5 |
2,483.5 |
-0.36% |
498,200 |
| 2025/4/18 |
2,475 |
2,533 |
2,470 |
2,492.5 |
+1.73% |
775,500 |
| 2025/4/17 |
2,475 |
2,512.5 |
2,418.5 |
2,450 |
-1.65% |
1,242,800 |
| 2025/4/16 |
2,426 |
2,533 |
2,410 |
2,491 |
+2.51% |
2,762,800 |
| 2025/4/15 |
2,698.5 |
2,704 |
2,427 |
2,430 |
-10.63% |
3,342,300 |
| 2025/4/14 |
2,702 |
2,750 |
2,687.5 |
2,719 |
+0.63% |
285,200 |
| 2025/4/11 |
2,685 |
2,707 |
2,655 |
2,702 |
-1.06% |
335,000 |
| 2025/4/10 |
2,697 |
2,750 |
2,643.5 |
2,731 |
+4.60% |
526,700 |
| 2025/4/9 |
2,581.5 |
2,637 |
2,538.5 |
2,611 |
-1.42% |
464,500 |
| 2025/4/8 |
2,557.5 |
2,660.5 |
2,551.5 |
2,648.5 |
+3.36% |
738,300 |
| 2025/4/7 |
2,589 |
2,640 |
2,558.5 |
2,562.5 |
-6.44% |
963,400 |
| 2025/4/4 |
2,670 |
2,772 |
2,670 |
2,739 |
+3.34% |
1,087,300 |
| 2025/4/3 |
2,513 |
2,664.5 |
2,502.5 |
2,650.5 |
+0.21% |
680,500 |
| 2025/4/2 |
2,649 |
2,689.5 |
2,620.5 |
2,645 |
+0.28% |
770,400 |
| 2025/4/1 |
2,643 |
2,665 |
2,618 |
2,637.5 |
+1.48% |
655,600 |
| 2025/3/31 |
2,652.5 |
2,665 |
2,596.5 |
2,599 |
-3.83% |
691,500 |
| 2025/3/28 |
2,676.5 |
2,710.5 |
2,652.5 |
2,702.5 |
+2.04% |
821,800 |
| 2025/3/27 |
2,621 |
2,662.5 |
2,614.5 |
2,648.5 |
+2.26% |
785,100 |
| 2025/3/26 |
2,550 |
2,604.5 |
2,550 |
2,590 |
+2.47% |
446,300 |
| 2025/3/25 |
2,502 |
2,541 |
2,496.5 |
2,527.5 |
-0.22% |
429,800 |
| 2025/3/24 |
2,542 |
2,544.5 |
2,512 |
2,533 |
-0.06% |
331,400 |
| 2025/3/21 |
2,593 |
2,607 |
2,532.5 |
2,534.5 |
-1.82% |
574,500 |
| 2025/3/19 |
2,575 |
2,591 |
2,559 |
2,581.5 |
+0.68% |
307,500 |
| 2025/3/18 |
2,585 |
2,585 |
2,543.5 |
2,564 |
+1.08% |
414,700 |
| 2025/3/17 |
2,545 |
2,553 |
2,530 |
2,536.5 |
-0.12% |
233,600 |
| 2025/3/14 |
2,526 |
2,574 |
2,520 |
2,539.5 |
+0.00% |
405,800 |
| 2025/3/13 |
2,565 |
2,580 |
2,532.5 |
2,539.5 |
-0.26% |
329,000 |
| 2025/3/12 |
2,460 |
2,560.5 |
2,460 |
2,546 |
+2.87% |
434,900 |
| 2025/3/11 |
2,499.5 |
2,515.5 |
2,434.5 |
2,475 |
-2.14% |
460,200 |
| 2025/3/10 |
2,536 |
2,558 |
2,517.5 |
2,529 |
-0.28% |
338,300 |
| 2025/3/7 |
2,548 |
2,586.5 |
2,531.5 |
2,536 |
+1.48% |
701,600 |
| 2025/3/6 |
2,534.5 |
2,534.5 |
2,485.5 |
2,499 |
+0.30% |
456,200 |
| 2025/3/5 |
2,518 |
2,523.5 |
2,485 |
2,491.5 |
-1.35% |
475,400 |
| 2025/3/4 |
2,540 |
2,553 |
2,497 |
2,525.5 |
-1.42% |
310,200 |
| 2025/3/3 |
2,542.5 |
2,587.5 |
2,522 |
2,562 |
+1.01% |
338,900 |
| 2025/2/28 |
2,548.5 |
2,557 |
2,516 |
2,536.5 |
-1.07% |
457,000 |
| 2025/2/27 |
2,575 |
2,593 |
2,547.5 |
2,564 |
+1.50% |
486,800 |
| 2025/2/26 |
2,533 |
2,539.5 |
2,507 |
2,526 |
-0.47% |
666,800 |
| 2025/2/25 |
2,513 |
2,538.5 |
2,477.5 |
2,538 |
+0.00% |
980,400 |
| 2025/2/21 |
2,575 |
2,595 |
2,516 |
2,538 |
-1.44% |
959,800 |
| 2025/2/20 |
2,613 |
2,613 |
2,547 |
2,575 |
-2.63% |
773,100 |
| 2025/2/19 |
2,689 |
2,696 |
2,627.5 |
2,644.5 |
-1.91% |
525,600 |
| 2025/2/18 |
2,693.5 |
2,723.5 |
2,688 |
2,696 |
+1.28% |
392,300 |
| 2025/2/17 |
2,717 |
2,739.5 |
2,652 |
2,662 |
-2.06% |
678,300 |
| 2025/2/14 |
2,805 |
2,805 |
2,718 |
2,718 |
-3.12% |
533,900 |
| 2025/2/13 |
2,750 |
2,816 |
2,731.5 |
2,805.5 |
+3.07% |
692,400 |
| 2025/2/12 |
2,707 |
2,722.5 |
2,686.5 |
2,722 |
-0.73% |
855,800 |
| 2025/2/10 |
2,749 |
2,787 |
2,710 |
2,742 |
-5.42% |
1,226,600 |
| 2025/2/7 |
2,986.5 |
2,995 |
2,809.5 |
2,899 |
-2.21% |
1,030,500 |
| 2025/2/6 |
3,033 |
3,038 |
2,948 |
2,964.5 |
-1.51% |
698,000 |
| 2025/2/5 |
3,000 |
3,033 |
2,994 |
3,010 |
+1.19% |
530,800 |
| 2025/2/4 |
2,969 |
2,996 |
2,953 |
2,974.5 |
+1.45% |
483,400 |
| 2025/2/3 |
2,900 |
2,953 |
2,890.5 |
2,932 |
+0.63% |
632,500 |
| 2025/1/31 |
2,896.5 |
2,930 |
2,885.5 |
2,913.5 |
+0.59% |
340,600 |
| 2025/1/30 |
2,862 |
2,898 |
2,858 |
2,896.5 |
+1.21% |
242,300 |
| 2025/1/29 |
2,893 |
2,909.5 |
2,862 |
2,862 |
-1.07% |
242,900 |
| 2025/1/28 |
2,850 |
2,904.5 |
2,838 |
2,893 |
+1.07% |
316,400 |
| 2025/1/27 |
2,834 |
2,872.5 |
2,831 |
2,862.5 |
+1.27% |
393,600 |
| 2025/1/24 |
2,774 |
2,847 |
2,761 |
2,826.5 |
+1.89% |
742,400 |
| 2025/1/23 |
2,777 |
2,794 |
2,768.5 |
2,774 |
+0.51% |
417,700 |
| 2025/1/22 |
2,789 |
2,794.5 |
2,744.5 |
2,760 |
-1.20% |
496,900 |
| 2025/1/21 |
2,813.5 |
2,818.5 |
2,776 |
2,793.5 |
+0.00% |
481,600 |
| 2025/1/20 |
2,816 |
2,834 |
2,793.5 |
2,793.5 |
+0.02% |
422,800 |
| 2025/1/17 |
2,782 |
2,820 |
2,770.5 |
2,793 |
-0.20% |
277,600 |
| 2025/1/16 |
2,820.5 |
2,842 |
2,793 |
2,798.5 |
+1.01% |
366,600 |
| 2025/1/15 |
2,806 |
2,810 |
2,744.5 |
2,770.5 |
-0.18% |
430,700 |
|
