| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,600 |
2,620.5 |
2,571.5 |
2,582 |
-1.26% |
452,500 |
| 2025/7/11 |
2,651 |
2,688 |
2,602 |
2,615 |
-1.45% |
443,800 |
| 2025/7/10 |
2,630 |
2,661 |
2,608 |
2,653.5 |
+1.41% |
916,700 |
| 2025/7/9 |
2,694 |
2,700 |
2,600 |
2,616.5 |
-2.06% |
629,400 |
| 2025/7/8 |
2,668.5 |
2,692.5 |
2,634 |
2,671.5 |
+1.40% |
560,400 |
| 2025/7/7 |
2,602 |
2,652 |
2,600 |
2,634.5 |
+1.25% |
317,100 |
| 2025/7/4 |
2,584 |
2,612.5 |
2,560.5 |
2,602 |
+0.31% |
301,800 |
| 2025/7/3 |
2,666.5 |
2,674.5 |
2,588.5 |
2,594 |
-2.79% |
519,700 |
| 2025/7/2 |
2,654 |
2,693.5 |
2,644 |
2,668.5 |
+0.95% |
561,800 |
| 2025/7/1 |
2,649.5 |
2,664 |
2,623 |
2,643.5 |
-1.29% |
469,100 |
| 2025/6/30 |
2,671.5 |
2,712.5 |
2,665 |
2,678 |
+1.23% |
399,700 |
| 2025/6/27 |
2,653 |
2,677 |
2,620 |
2,645.5 |
-0.28% |
367,800 |
| 2025/6/26 |
2,646.5 |
2,666 |
2,638 |
2,653 |
-0.09% |
365,200 |
| 2025/6/25 |
2,664.5 |
2,671.5 |
2,642.5 |
2,655.5 |
-0.26% |
467,200 |
| 2025/6/24 |
2,642.5 |
2,675.5 |
2,631 |
2,662.5 |
+0.60% |
400,300 |
| 2025/6/23 |
2,648.5 |
2,660.5 |
2,623.5 |
2,646.5 |
-0.73% |
381,500 |
| 2025/6/20 |
2,689.5 |
2,709.5 |
2,666 |
2,666 |
-0.97% |
2,133,200 |
| 2025/6/19 |
2,721 |
2,731 |
2,675 |
2,692 |
-1.17% |
695,500 |
| 2025/6/18 |
2,666 |
2,760 |
2,666 |
2,724 |
+2.18% |
797,400 |
| 2025/6/17 |
2,689.5 |
2,699.5 |
2,658.5 |
2,666 |
-0.04% |
644,300 |
| 2025/6/16 |
2,682.5 |
2,708.5 |
2,656.5 |
2,667 |
+0.40% |
737,500 |
| 2025/6/13 |
2,641 |
2,668.5 |
2,577 |
2,656.5 |
+0.51% |
799,700 |
| 2025/6/12 |
2,630 |
2,662.5 |
2,586.5 |
2,643 |
+0.63% |
937,100 |
| 2025/6/11 |
2,616.5 |
2,651.5 |
2,595 |
2,626.5 |
+0.38% |
498,300 |
| 2025/6/10 |
2,636 |
2,676 |
2,588 |
2,616.5 |
-0.21% |
725,000 |
| 2025/6/9 |
2,584 |
2,640 |
2,583.5 |
2,622 |
+2.20% |
916,500 |
| 2025/6/6 |
2,527 |
2,576 |
2,517 |
2,565.5 |
+3.26% |
775,400 |
| 2025/6/5 |
2,505 |
2,518 |
2,480.5 |
2,484.5 |
-1.45% |
476,400 |
| 2025/6/4 |
2,537 |
2,555 |
2,512 |
2,521 |
-0.59% |
385,500 |
| 2025/6/3 |
2,472 |
2,553.5 |
2,462.5 |
2,536 |
+3.55% |
699,800 |
| 2025/6/2 |
2,447.5 |
2,458.5 |
2,426 |
2,449 |
-0.77% |
670,600 |
| 2025/5/30 |
2,459 |
2,481.5 |
2,450 |
2,468 |
-1.10% |
784,800 |
| 2025/5/29 |
2,480 |
2,506.5 |
2,473.5 |
2,495.5 |
+1.05% |
535,000 |
| 2025/5/28 |
2,514 |
2,514 |
2,441.5 |
2,469.5 |
-2.26% |
752,000 |
| 2025/5/27 |
2,513 |
2,544.5 |
2,511 |
2,526.5 |
-0.10% |
328,200 |
| 2025/5/26 |
2,502 |
2,533.5 |
2,488.5 |
2,529 |
+1.57% |
437,600 |
| 2025/5/23 |
2,507.5 |
2,516 |
2,476 |
2,490 |
-0.70% |
408,400 |
| 2025/5/22 |
2,491 |
2,534 |
2,487.5 |
2,507.5 |
+0.32% |
536,300 |
| 2025/5/21 |
2,499 |
2,527.5 |
2,481 |
2,499.5 |
-1.52% |
562,900 |
| 2025/5/20 |
2,582 |
2,608 |
2,520 |
2,538 |
-1.36% |
790,000 |
| 2025/5/19 |
2,580 |
2,604 |
2,534.5 |
2,573 |
+0.80% |
601,300 |
| 2025/5/16 |
2,542.5 |
2,564 |
2,498 |
2,552.5 |
+0.61% |
650,900 |
| 2025/5/15 |
2,534.5 |
2,595 |
2,525.5 |
2,537 |
+1.42% |
660,500 |
| 2025/5/14 |
2,502 |
2,537 |
2,471 |
2,501.5 |
-0.54% |
862,200 |
| 2025/5/13 |
2,544 |
2,573.5 |
2,497 |
2,515 |
-2.39% |
1,221,700 |
| 2025/5/12 |
2,640 |
2,659.5 |
2,571.5 |
2,576.5 |
-3.38% |
911,600 |
| 2025/5/9 |
2,510 |
2,724 |
2,460 |
2,666.5 |
+5.29% |
1,889,300 |
| 2025/5/8 |
2,563.5 |
2,628 |
2,418.5 |
2,532.5 |
-1.50% |
2,315,100 |
| 2025/5/7 |
2,566 |
2,613 |
2,545.5 |
2,571 |
-1.06% |
1,332,900 |
| 2025/5/2 |
2,596 |
2,638 |
2,573 |
2,598.5 |
+0.95% |
1,087,400 |
| 2025/5/1 |
2,539 |
2,581 |
2,521 |
2,574 |
+1.74% |
661,200 |
| 2025/4/30 |
2,512 |
2,546.5 |
2,493 |
2,530 |
+0.74% |
774,600 |
| 2025/4/28 |
2,494.5 |
2,533 |
2,470 |
2,511.5 |
+1.74% |
792,800 |
| 2025/4/25 |
2,516 |
2,516 |
2,456.5 |
2,468.5 |
-0.74% |
909,300 |
| 2025/4/24 |
2,500 |
2,533.5 |
2,480.5 |
2,487 |
-2.45% |
849,900 |
| 2025/4/23 |
2,617 |
2,618 |
2,545 |
2,549.5 |
-0.82% |
907,800 |
| 2025/4/22 |
2,612.5 |
2,620 |
2,553.5 |
2,570.5 |
-2.30% |
1,365,000 |
| 2025/4/21 |
2,571.5 |
2,653 |
2,552.5 |
2,631 |
+3.32% |
1,317,200 |
| 2025/4/18 |
2,483.5 |
2,585 |
2,422 |
2,546.5 |
+4.67% |
2,432,900 |
| 2025/4/17 |
2,220 |
2,433 |
2,214 |
2,433 |
+10.92% |
3,265,100 |
| 2025/4/16 |
2,135.5 |
2,196.5 |
2,130 |
2,193.5 |
+2.26% |
709,600 |
| 2025/4/15 |
2,200 |
2,203 |
2,127 |
2,145 |
-2.37% |
765,200 |
| 2025/4/14 |
2,165.5 |
2,197 |
2,163.5 |
2,197 |
+1.45% |
459,100 |
| 2025/4/11 |
2,127 |
2,169 |
2,109 |
2,165.5 |
+0.39% |
658,000 |
| 2025/4/10 |
2,178 |
2,180 |
2,130 |
2,157 |
+4.58% |
898,400 |
| 2025/4/9 |
2,127.5 |
2,140 |
2,023 |
2,062.5 |
-2.74% |
887,300 |
| 2025/4/8 |
2,112 |
2,141 |
2,079.5 |
2,120.5 |
+2.84% |
1,002,600 |
| 2025/4/7 |
2,105 |
2,145.5 |
2,054 |
2,062 |
-7.76% |
1,590,000 |
| 2025/4/4 |
2,211 |
2,261.5 |
2,205 |
2,235.5 |
+0.56% |
1,781,800 |
| 2025/4/3 |
2,103.5 |
2,234 |
2,103.5 |
2,223 |
+3.23% |
1,688,500 |
| 2025/4/2 |
2,168 |
2,179 |
2,126 |
2,153.5 |
-0.07% |
618,900 |
| 2025/4/1 |
2,160 |
2,193.5 |
2,148.5 |
2,155 |
+1.01% |
1,011,300 |
| 2025/3/31 |
2,100.5 |
2,157.5 |
2,100.5 |
2,133.5 |
-0.35% |
1,032,700 |
| 2025/3/28 |
2,110 |
2,148.5 |
2,105 |
2,141 |
-0.90% |
842,600 |
| 2025/3/27 |
2,123 |
2,166 |
2,115 |
2,160.5 |
-0.37% |
1,261,100 |
| 2025/3/26 |
2,159.5 |
2,177 |
2,146 |
2,168.5 |
+1.57% |
1,222,700 |
| 2025/3/25 |
2,135 |
2,159.5 |
2,121 |
2,135 |
-1.25% |
1,592,500 |
| 2025/3/24 |
2,149.5 |
2,178 |
2,125 |
2,162 |
-0.21% |
1,434,400 |
| 2025/3/21 |
2,350 |
2,356 |
2,165.5 |
2,166.5 |
-4.71% |
3,190,000 |
| 2025/3/19 |
2,244.5 |
2,288 |
2,240 |
2,273.5 |
+1.65% |
647,000 |
| 2025/3/18 |
2,213.5 |
2,243 |
2,205 |
2,236.5 |
+0.07% |
773,600 |
| 2025/3/17 |
2,255 |
2,261 |
2,228 |
2,235 |
+0.68% |
809,200 |
| 2025/3/14 |
2,220 |
2,237.5 |
2,209 |
2,220 |
-0.36% |
849,100 |
| 2025/3/13 |
2,220.5 |
2,238 |
2,212 |
2,228 |
+1.74% |
935,900 |
| 2025/3/12 |
2,166 |
2,217.5 |
2,150 |
2,190 |
+0.62% |
688,500 |
| 2025/3/11 |
2,133.5 |
2,183 |
2,118.5 |
2,176.5 |
+0.42% |
1,419,600 |
| 2025/3/10 |
2,212 |
2,213 |
2,155.5 |
2,167.5 |
-0.94% |
622,800 |
| 2025/3/7 |
2,187.5 |
2,230.5 |
2,182.5 |
2,188 |
-3.51% |
477,900 |
| 2025/3/6 |
2,218 |
2,277.5 |
2,212.5 |
2,267.5 |
+3.85% |
866,300 |
| 2025/3/5 |
2,200 |
2,216.5 |
2,176.5 |
2,183.5 |
-1.11% |
774,800 |
| 2025/3/4 |
2,201 |
2,227.5 |
2,174 |
2,208 |
+0.18% |
826,700 |
| 2025/3/3 |
2,174.5 |
2,214 |
2,144.5 |
2,204 |
+2.51% |
1,147,400 |
| 2025/2/28 |
2,199 |
2,199 |
2,121 |
2,150 |
-4.38% |
1,591,200 |
| 2025/2/27 |
2,286 |
2,287.5 |
2,231 |
2,248.5 |
-1.55% |
957,100 |
| 2025/2/26 |
2,279 |
2,290.5 |
2,238.5 |
2,284 |
+0.20% |
1,048,100 |
| 2025/2/25 |
2,249.5 |
2,284.5 |
2,223 |
2,279.5 |
-1.19% |
1,162,800 |
| 2025/2/21 |
2,300.5 |
2,345.5 |
2,292.5 |
2,307 |
-0.43% |
883,700 |
| 2025/2/20 |
2,339 |
2,346.5 |
2,304 |
2,317 |
-2.73% |
735,100 |
| 2025/2/19 |
2,310 |
2,387.5 |
2,294.5 |
2,382 |
+2.12% |
930,200 |
| 2025/2/18 |
2,342.5 |
2,353 |
2,282.5 |
2,332.5 |
-2.08% |
1,696,300 |
| 2025/2/17 |
2,460.5 |
2,464 |
2,372.5 |
2,382 |
-4.83% |
702,400 |
| 2025/2/14 |
2,510 |
2,519 |
2,487.5 |
2,503 |
-0.04% |
800,800 |
| 2025/2/13 |
2,550 |
2,554.5 |
2,486 |
2,504 |
-1.80% |
677,200 |
| 2025/2/12 |
2,535 |
2,565 |
2,514 |
2,550 |
+0.77% |
791,600 |
| 2025/2/10 |
2,475 |
2,542 |
2,448.5 |
2,530.5 |
-0.47% |
979,000 |
| 2025/2/7 |
2,550.5 |
2,604.5 |
2,510 |
2,542.5 |
+1.68% |
1,261,800 |
| 2025/2/6 |
2,521 |
2,684 |
2,498 |
2,500.5 |
+0.44% |
3,136,800 |
| 2025/2/5 |
2,446.5 |
2,526.5 |
2,445 |
2,489.5 |
+2.55% |
1,444,500 |
| 2025/2/4 |
2,398 |
2,453 |
2,388 |
2,427.5 |
+2.02% |
736,300 |
| 2025/2/3 |
2,400 |
2,400.5 |
2,352 |
2,379.5 |
-2.60% |
757,900 |
| 2025/1/31 |
2,460.5 |
2,464.5 |
2,432.5 |
2,443 |
-0.43% |
782,400 |
| 2025/1/30 |
2,439.5 |
2,456.5 |
2,417 |
2,453.5 |
+1.36% |
444,200 |
| 2025/1/29 |
2,409.5 |
2,438 |
2,389.5 |
2,420.5 |
+1.38% |
655,200 |
| 2025/1/28 |
2,378 |
2,412 |
2,365 |
2,387.5 |
+0.34% |
793,200 |
| 2025/1/27 |
2,384.5 |
2,400 |
2,362.5 |
2,379.5 |
+0.04% |
1,267,900 |
| 2025/1/24 |
2,378 |
2,401 |
2,348 |
2,378.5 |
+1.65% |
652,800 |
| 2025/1/23 |
2,339.5 |
2,351.5 |
2,323.5 |
2,340 |
+0.56% |
553,200 |
| 2025/1/22 |
2,329.5 |
2,345.5 |
2,310.5 |
2,327 |
+0.80% |
425,800 |
| 2025/1/21 |
2,308 |
2,313.5 |
2,290.5 |
2,308.5 |
+0.04% |
352,200 |
| 2025/1/20 |
2,330 |
2,350 |
2,297.5 |
2,307.5 |
+0.22% |
444,900 |
| 2025/1/17 |
2,301 |
2,318 |
2,284.5 |
2,302.5 |
-0.26% |
519,000 |
| 2025/1/16 |
2,323 |
2,344 |
2,308.5 |
2,308.5 |
+1.14% |
474,700 |
| 2025/1/15 |
2,322.5 |
2,329.5 |
2,266 |
2,282.5 |
-1.06% |
765,800 |
|
