日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
2,197.5 |
2,208 |
2,174.5 |
2,177 |
-0.53% |
385,800 |
2025/7/10 |
2,192.5 |
2,193.5 |
2,170.5 |
2,188.5 |
-0.48% |
555,800 |
2025/7/9 |
2,200 |
2,211 |
2,192 |
2,199 |
+0.34% |
428,900 |
2025/7/8 |
2,166.5 |
2,199 |
2,163 |
2,191.5 |
+1.15% |
625,300 |
2025/7/7 |
2,161 |
2,182.5 |
2,161 |
2,166.5 |
-0.25% |
333,900 |
2025/7/4 |
2,167 |
2,176.5 |
2,158 |
2,172 |
+0.09% |
370,400 |
2025/7/3 |
2,166 |
2,176 |
2,157 |
2,170 |
+0.23% |
323,800 |
2025/7/2 |
2,140 |
2,165 |
2,140 |
2,165 |
+0.58% |
403,000 |
2025/7/1 |
2,145 |
2,152.5 |
2,139 |
2,152.5 |
-0.02% |
518,200 |
2025/6/30 |
2,185 |
2,185 |
2,152.5 |
2,153 |
+0.37% |
946,900 |
2025/6/27 |
2,151.5 |
2,158.5 |
2,133 |
2,145 |
-0.05% |
618,600 |
2025/6/26 |
2,120 |
2,149.5 |
2,113.5 |
2,146 |
+1.27% |
847,200 |
2025/6/25 |
2,128.5 |
2,135 |
2,113 |
2,119 |
+0.05% |
655,000 |
2025/6/24 |
2,144.5 |
2,150 |
2,117 |
2,118 |
-0.16% |
629,900 |
2025/6/23 |
2,137 |
2,159.5 |
2,114.5 |
2,121.5 |
+1.56% |
1,147,800 |
2025/6/20 |
2,087 |
2,105 |
2,083.5 |
2,089 |
-0.33% |
705,200 |
2025/6/19 |
2,099 |
2,107 |
2,086 |
2,096 |
-0.62% |
347,900 |
2025/6/18 |
2,103 |
2,114 |
2,096 |
2,109 |
+0.05% |
411,200 |
2025/6/17 |
2,097 |
2,116.5 |
2,091 |
2,108 |
+0.81% |
565,800 |
2025/6/16 |
2,103 |
2,119 |
2,089 |
2,091 |
+0.41% |
812,900 |
2025/6/13 |
2,090 |
2,098 |
2,074.5 |
2,082.5 |
-1.07% |
909,000 |
2025/6/12 |
2,136 |
2,157.5 |
2,105 |
2,105 |
-0.73% |
1,195,300 |
2025/6/11 |
2,081 |
2,123.5 |
2,079.5 |
2,120.5 |
+6.26% |
1,725,800 |
2025/6/10 |
2,002 |
2,009.5 |
1,994 |
1,995.5 |
-0.42% |
704,300 |
2025/6/9 |
2,003.5 |
2,008.5 |
1,993 |
2,004 |
+0.02% |
322,200 |
2025/6/6 |
2,010 |
2,019.5 |
1,998.5 |
2,003.5 |
-0.20% |
388,200 |
2025/6/5 |
1,989 |
2,011.5 |
1,988 |
2,007.5 |
+0.73% |
329,700 |
2025/6/4 |
1,989 |
2,002 |
1,987 |
1,993 |
-0.15% |
415,000 |
2025/6/3 |
2,001 |
2,001.5 |
1,989 |
1,996 |
-0.30% |
319,800 |
2025/6/2 |
2,011.5 |
2,013.5 |
1,991 |
2,002 |
-0.84% |
286,200 |
2025/5/30 |
1,978 |
2,023.5 |
1,974 |
2,019 |
+0.65% |
423,200 |
2025/5/29 |
1,988 |
2,007.5 |
1,987.5 |
2,006 |
+0.55% |
407,000 |
2025/5/28 |
2,010 |
2,013 |
1,994 |
1,995 |
-0.18% |
389,000 |
2025/5/27 |
1,989 |
2,000 |
1,983 |
1,998.5 |
+0.68% |
318,300 |
2025/5/26 |
1,980 |
1,985 |
1,972 |
1,985 |
+0.00% |
351,800 |
2025/5/23 |
1,975.5 |
1,990 |
1,973 |
1,985 |
+0.51% |
279,100 |
2025/5/22 |
1,958 |
1,981 |
1,955.5 |
1,975 |
+0.33% |
508,200 |
2025/5/21 |
1,968.5 |
1,979.5 |
1,963.5 |
1,968.5 |
+0.48% |
388,800 |
2025/5/20 |
1,989 |
1,989 |
1,952 |
1,959 |
-0.84% |
379,900 |
2025/5/19 |
2,007 |
2,007 |
1,963 |
1,975.5 |
-1.62% |
492,500 |
2025/5/16 |
2,015.5 |
2,015.5 |
1,987 |
2,008 |
+0.48% |
650,800 |
2025/5/15 |
1,999 |
2,008.5 |
1,984 |
1,998.5 |
-2.13% |
776,100 |
2025/5/14 |
2,011 |
2,042 |
1,975.5 |
2,042 |
+1.06% |
1,426,100 |
2025/5/13 |
2,020.5 |
2,033 |
2,011.5 |
2,020.5 |
+0.40% |
634,900 |
2025/5/12 |
2,005 |
2,020.5 |
1,998.5 |
2,012.5 |
+1.08% |
543,100 |
2025/5/9 |
1,981.5 |
2,005.5 |
1,980.5 |
1,991 |
+0.71% |
440,000 |
2025/5/8 |
1,977 |
1,980 |
1,963 |
1,977 |
+0.08% |
364,900 |
2025/5/7 |
1,965 |
1,990 |
1,960 |
1,975.5 |
+0.53% |
424,700 |
2025/5/2 |
1,955 |
1,968.5 |
1,948.5 |
1,965 |
+0.33% |
385,500 |
2025/5/1 |
1,945 |
1,959.5 |
1,934.5 |
1,958.5 |
+0.75% |
327,000 |
2025/4/30 |
1,967 |
1,973.5 |
1,934.5 |
1,944 |
+0.44% |
557,100 |
2025/4/28 |
1,932 |
1,943.5 |
1,928 |
1,935.5 |
+0.26% |
422,200 |
2025/4/25 |
1,920.5 |
1,945 |
1,913 |
1,930.5 |
+0.60% |
456,200 |
2025/4/24 |
1,924 |
1,942.5 |
1,919 |
1,919 |
+1.08% |
496,000 |
2025/4/23 |
1,888.5 |
1,904.5 |
1,888 |
1,898.5 |
+1.36% |
549,700 |
2025/4/22 |
1,852 |
1,876 |
1,851.5 |
1,873 |
+1.24% |
361,300 |
2025/4/21 |
1,850 |
1,865.5 |
1,842 |
1,850 |
-0.64% |
301,500 |
2025/4/18 |
1,851 |
1,863.5 |
1,844.5 |
1,862 |
+1.28% |
193,800 |
2025/4/17 |
1,834 |
1,841.5 |
1,825 |
1,838.5 |
+0.55% |
334,300 |
2025/4/16 |
1,830 |
1,839 |
1,822.5 |
1,828.5 |
-0.46% |
308,100 |
2025/4/15 |
1,841 |
1,845.5 |
1,827 |
1,837 |
+0.46% |
342,900 |
2025/4/14 |
1,818 |
1,850 |
1,805 |
1,828.5 |
+1.39% |
620,100 |
2025/4/11 |
1,736.5 |
1,807 |
1,726 |
1,803.5 |
-0.72% |
567,600 |
2025/4/10 |
1,834 |
1,834 |
1,781 |
1,816.5 |
+5.09% |
540,300 |
2025/4/9 |
1,729 |
1,741.5 |
1,697 |
1,728.5 |
-2.29% |
509,900 |
2025/4/8 |
1,724.5 |
1,782 |
1,721.5 |
1,769 |
+5.27% |
677,100 |
2025/4/7 |
1,700 |
1,721 |
1,651 |
1,680.5 |
-7.15% |
1,118,200 |
2025/4/4 |
1,810 |
1,821 |
1,776 |
1,810 |
-1.82% |
1,015,400 |
2025/4/3 |
1,839 |
1,851 |
1,831.5 |
1,843.5 |
-2.72% |
677,500 |
2025/4/2 |
1,904 |
1,909 |
1,880 |
1,895 |
-0.29% |
482,300 |
2025/4/1 |
1,918 |
1,918 |
1,899 |
1,900.5 |
+0.66% |
421,400 |
2025/3/31 |
1,915 |
1,918 |
1,876.5 |
1,888 |
-2.61% |
805,600 |
2025/3/28 |
1,954 |
1,962 |
1,930 |
1,938.5 |
-2.78% |
671,700 |
2025/3/27 |
1,992 |
1,996.5 |
1,968.5 |
1,994 |
+0.35% |
809,100 |
2025/3/26 |
1,995 |
1,996.5 |
1,979 |
1,987 |
-0.18% |
770,100 |
2025/3/25 |
1,988 |
1,996.5 |
1,980 |
1,990.5 |
+0.45% |
586,800 |
2025/3/24 |
1,982.5 |
1,989.5 |
1,964 |
1,981.5 |
-0.30% |
625,700 |
2025/3/21 |
1,988 |
2,009.5 |
1,981 |
1,987.5 |
+0.45% |
727,000 |
2025/3/19 |
1,993.5 |
2,000 |
1,978.5 |
1,978.5 |
-0.35% |
514,500 |
2025/3/18 |
1,977 |
1,991 |
1,972 |
1,985.5 |
+1.48% |
616,200 |
2025/3/17 |
1,948 |
1,964 |
1,938.5 |
1,956.5 |
+1.85% |
496,600 |
2025/3/14 |
1,910 |
1,927 |
1,900 |
1,921 |
-0.13% |
587,800 |
2025/3/13 |
1,935 |
1,939 |
1,916.5 |
1,923.5 |
-0.47% |
544,800 |
2025/3/12 |
1,894 |
1,939.5 |
1,894 |
1,932.5 |
+1.98% |
790,000 |
2025/3/11 |
1,924.5 |
1,933 |
1,889.5 |
1,895 |
-1.97% |
931,000 |
2025/3/10 |
1,961.5 |
1,961.5 |
1,931 |
1,933 |
-0.74% |
614,300 |
2025/3/7 |
1,912.5 |
1,956.5 |
1,905.5 |
1,947.5 |
+1.35% |
788,400 |
2025/3/6 |
1,885 |
1,928.5 |
1,885 |
1,921.5 |
+2.26% |
717,500 |
2025/3/5 |
1,884.5 |
1,891.5 |
1,869 |
1,879 |
-0.29% |
595,000 |
2025/3/4 |
1,876.5 |
1,894 |
1,874 |
1,884.5 |
+0.11% |
693,000 |
2025/3/3 |
1,877 |
1,889.5 |
1,858 |
1,882.5 |
+1.05% |
801,900 |
2025/2/28 |
1,874 |
1,874 |
1,853 |
1,863 |
-1.04% |
798,100 |
2025/2/27 |
1,860.5 |
1,882.5 |
1,860 |
1,882.5 |
+0.78% |
543,500 |
2025/2/26 |
1,886 |
1,887 |
1,851 |
1,868 |
-0.95% |
573,100 |
2025/2/25 |
1,870.5 |
1,889 |
1,870.5 |
1,886 |
+0.05% |
465,600 |
2025/2/21 |
1,891 |
1,908.5 |
1,885 |
1,885 |
-0.26% |
409,500 |
2025/2/20 |
1,897.5 |
1,900 |
1,877.5 |
1,890 |
-1.07% |
678,000 |
2025/2/19 |
1,922.5 |
1,938 |
1,907.5 |
1,910.5 |
-0.86% |
395,600 |
2025/2/18 |
1,919 |
1,937 |
1,915 |
1,927 |
+0.65% |
323,000 |
2025/2/17 |
1,911 |
1,923 |
1,907 |
1,914.5 |
+0.21% |
390,500 |
2025/2/14 |
1,925 |
1,925 |
1,906 |
1,910.5 |
-0.78% |
470,100 |
2025/2/13 |
1,930 |
1,931.5 |
1,911.5 |
1,925.5 |
+0.36% |
595,800 |
2025/2/12 |
1,940 |
1,944.5 |
1,918.5 |
1,918.5 |
+0.24% |
850,100 |
2025/2/10 |
1,942 |
1,948 |
1,888 |
1,914 |
-1.90% |
1,231,200 |
2025/2/7 |
1,948 |
1,962.5 |
1,934.5 |
1,951 |
+1.72% |
751,600 |
2025/2/6 |
1,905 |
1,929.5 |
1,904 |
1,918 |
+0.42% |
649,900 |
2025/2/5 |
1,900 |
1,926 |
1,900 |
1,910 |
+0.66% |
494,800 |
2025/2/4 |
1,920 |
1,922.5 |
1,891.5 |
1,897.5 |
-0.13% |
505,000 |
2025/2/3 |
1,919 |
1,920.5 |
1,894 |
1,900 |
-1.96% |
674,400 |
2025/1/31 |
1,930 |
1,945 |
1,921.5 |
1,938 |
+0.47% |
477,800 |
2025/1/30 |
1,938 |
1,944 |
1,915 |
1,929 |
-0.72% |
399,700 |
2025/1/29 |
1,929 |
1,945 |
1,926.5 |
1,943 |
+1.41% |
575,300 |
2025/1/28 |
1,919.5 |
1,937.5 |
1,914.5 |
1,916 |
-0.93% |
479,300 |
2025/1/27 |
1,926.5 |
1,942 |
1,922 |
1,934 |
+1.63% |
517,200 |
2025/1/24 |
1,904 |
1,925 |
1,900 |
1,903 |
+0.21% |
427,100 |
2025/1/23 |
1,895 |
1,903 |
1,884 |
1,899 |
-0.13% |
360,200 |
2025/1/22 |
1,900.5 |
1,909.5 |
1,896.5 |
1,901.5 |
+0.18% |
444,800 |
2025/1/21 |
1,903 |
1,916.5 |
1,895 |
1,898 |
+0.29% |
502,500 |
2025/1/20 |
1,854.5 |
1,901 |
1,845 |
1,892.5 |
+4.01% |
814,100 |
2025/1/17 |
1,807 |
1,824 |
1,800.5 |
1,819.5 |
-0.41% |
589,100 |
2025/1/16 |
1,834 |
1,841 |
1,825 |
1,827 |
-0.22% |
381,000 |
2025/1/15 |
1,849 |
1,857 |
1,823.5 |
1,831 |
-0.54% |
542,900 |
2025/1/14 |
1,889.5 |
1,889.5 |
1,838.5 |
1,841 |
-2.31% |
859,100 |
|