| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,828 |
2,841 |
2,804 |
2,822.5 |
-0.42% |
142,800 |
| 2025/7/11 |
2,813.5 |
2,852 |
2,803.5 |
2,834.5 |
+1.11% |
208,200 |
| 2025/7/10 |
2,803.5 |
2,818.5 |
2,788 |
2,803.5 |
-0.27% |
194,300 |
| 2025/7/9 |
2,751.5 |
2,822 |
2,741 |
2,811 |
+1.77% |
234,900 |
| 2025/7/8 |
2,699.5 |
2,785 |
2,682 |
2,762 |
+3.50% |
484,000 |
| 2025/7/7 |
2,675 |
2,697 |
2,660 |
2,668.5 |
+0.30% |
157,100 |
| 2025/7/4 |
2,678 |
2,678 |
2,652 |
2,660.5 |
+0.19% |
109,700 |
| 2025/7/3 |
2,646.5 |
2,665 |
2,620 |
2,655.5 |
-0.17% |
192,600 |
| 2025/7/2 |
2,710 |
2,722.5 |
2,660 |
2,660 |
-2.88% |
218,300 |
| 2025/7/1 |
2,781.5 |
2,803 |
2,718.5 |
2,739 |
-0.81% |
174,300 |
| 2025/6/30 |
2,750 |
2,772 |
2,738 |
2,761.5 |
+0.97% |
131,800 |
| 2025/6/27 |
2,732.5 |
2,737.5 |
2,714 |
2,735 |
+0.16% |
145,500 |
| 2025/6/26 |
2,746 |
2,758.5 |
2,715 |
2,730.5 |
-0.11% |
141,200 |
| 2025/6/25 |
2,749.5 |
2,754 |
2,703.5 |
2,733.5 |
-1.07% |
192,000 |
| 2025/6/24 |
2,749.5 |
2,816 |
2,741.5 |
2,763 |
+1.06% |
163,100 |
| 2025/6/23 |
2,749.5 |
2,750 |
2,712.5 |
2,734 |
-0.58% |
124,100 |
| 2025/6/20 |
2,777 |
2,789.5 |
2,743.5 |
2,750 |
-1.43% |
329,600 |
| 2025/6/19 |
2,783 |
2,803 |
2,761.5 |
2,790 |
-0.53% |
138,500 |
| 2025/6/18 |
2,805.5 |
2,830 |
2,802 |
2,805 |
+0.66% |
238,700 |
| 2025/6/17 |
2,720 |
2,816 |
2,701 |
2,786.5 |
+2.78% |
298,500 |
| 2025/6/16 |
2,709.5 |
2,715.5 |
2,680.5 |
2,711 |
+0.26% |
158,000 |
| 2025/6/13 |
2,730.5 |
2,744 |
2,693 |
2,704 |
-0.46% |
166,900 |
| 2025/6/12 |
2,749 |
2,752 |
2,707.5 |
2,716.5 |
-0.49% |
106,200 |
| 2025/6/11 |
2,730 |
2,742 |
2,722.5 |
2,730 |
+0.26% |
97,600 |
| 2025/6/10 |
2,700 |
2,728 |
2,700 |
2,723 |
+0.55% |
143,300 |
| 2025/6/9 |
2,726 |
2,727 |
2,695 |
2,708 |
-0.04% |
102,200 |
| 2025/6/6 |
2,737.5 |
2,741 |
2,705.5 |
2,709 |
-1.15% |
87,300 |
| 2025/6/5 |
2,739.5 |
2,755 |
2,716.5 |
2,740.5 |
-0.15% |
131,200 |
| 2025/6/4 |
2,746.5 |
2,775.5 |
2,723 |
2,744.5 |
+0.81% |
160,800 |
| 2025/6/3 |
2,749.5 |
2,753.5 |
2,710.5 |
2,722.5 |
-0.22% |
209,100 |
| 2025/6/2 |
2,760 |
2,762.5 |
2,716 |
2,728.5 |
-1.43% |
215,700 |
| 2025/5/30 |
2,761 |
2,786 |
2,738 |
2,768 |
-0.22% |
155,900 |
| 2025/5/29 |
2,799.5 |
2,810 |
2,757.5 |
2,774 |
-1.03% |
202,600 |
| 2025/5/28 |
2,799.5 |
2,824 |
2,785 |
2,803 |
+0.13% |
155,400 |
| 2025/5/27 |
2,787 |
2,816 |
2,764.5 |
2,799.5 |
+0.36% |
217,100 |
| 2025/5/26 |
2,768 |
2,808.5 |
2,747 |
2,789.5 |
+1.49% |
201,700 |
| 2025/5/23 |
2,765 |
2,772.5 |
2,740 |
2,748.5 |
-0.29% |
115,100 |
| 2025/5/22 |
2,740 |
2,773 |
2,730 |
2,756.5 |
+0.02% |
180,300 |
| 2025/5/21 |
2,766 |
2,795 |
2,756 |
2,756 |
-0.67% |
209,000 |
| 2025/5/20 |
2,810 |
2,822 |
2,774 |
2,774.5 |
-1.14% |
151,200 |
| 2025/5/19 |
2,800 |
2,825.5 |
2,786 |
2,806.5 |
-0.50% |
165,900 |
| 2025/5/16 |
2,800 |
2,832 |
2,785 |
2,820.5 |
+1.02% |
173,600 |
| 2025/5/15 |
2,783 |
2,813 |
2,770 |
2,792 |
-0.64% |
144,600 |
| 2025/5/14 |
2,815 |
2,831.5 |
2,781.5 |
2,810 |
+0.30% |
186,500 |
| 2025/5/13 |
2,834.5 |
2,834.5 |
2,785 |
2,801.5 |
-0.30% |
212,800 |
| 2025/5/12 |
2,817.5 |
2,853.5 |
2,781.5 |
2,810 |
-5.31% |
365,200 |
| 2025/5/9 |
2,950.5 |
2,978.5 |
2,941.5 |
2,967.5 |
+0.88% |
216,000 |
| 2025/5/8 |
2,956 |
2,956 |
2,914 |
2,941.5 |
-0.49% |
137,200 |
| 2025/5/7 |
2,960 |
2,971 |
2,945.5 |
2,956 |
-0.27% |
181,800 |
| 2025/5/2 |
2,972.5 |
2,990 |
2,952.5 |
2,964 |
-0.29% |
136,700 |
| 2025/5/1 |
3,005 |
3,014 |
2,960 |
2,972.5 |
-1.41% |
221,100 |
| 2025/4/30 |
3,020 |
3,047 |
2,994.5 |
3,015 |
-0.85% |
259,100 |
| 2025/4/28 |
3,059 |
3,097 |
3,020 |
3,041 |
-0.36% |
1,117,800 |
| 2025/4/25 |
2,979.5 |
3,225 |
2,926.5 |
3,052 |
+3.51% |
911,000 |
| 2025/4/24 |
2,958 |
3,004 |
2,948.5 |
2,948.5 |
-0.32% |
180,200 |
| 2025/4/23 |
2,973.5 |
2,996 |
2,954 |
2,958 |
+1.18% |
170,700 |
| 2025/4/22 |
2,910 |
2,954 |
2,910 |
2,923.5 |
+0.12% |
153,100 |
| 2025/4/21 |
2,948 |
2,961.5 |
2,904.5 |
2,920 |
-1.82% |
233,800 |
| 2025/4/18 |
2,900 |
2,986.5 |
2,881 |
2,974 |
+4.02% |
375,100 |
| 2025/4/17 |
2,884 |
2,907 |
2,838 |
2,859 |
+2.53% |
260,100 |
| 2025/4/16 |
2,812 |
2,844 |
2,787 |
2,788.5 |
-1.41% |
175,400 |
| 2025/4/15 |
2,865.5 |
2,880.5 |
2,820 |
2,828.5 |
-0.79% |
220,200 |
| 2025/4/14 |
2,839 |
2,893.5 |
2,838.5 |
2,851 |
+1.80% |
256,700 |
| 2025/4/11 |
2,806 |
2,839 |
2,757 |
2,800.5 |
-2.29% |
278,400 |
| 2025/4/10 |
2,844 |
2,886 |
2,814 |
2,866 |
+7.64% |
328,300 |
| 2025/4/9 |
2,718.5 |
2,721 |
2,605.5 |
2,662.5 |
-2.92% |
215,600 |
| 2025/4/8 |
2,685 |
2,794.5 |
2,684 |
2,742.5 |
+4.08% |
303,900 |
| 2025/4/7 |
2,656 |
2,752 |
2,593.5 |
2,635 |
-7.15% |
366,500 |
| 2025/4/4 |
2,867.5 |
2,879.5 |
2,788 |
2,838 |
-1.44% |
261,300 |
| 2025/4/3 |
2,810 |
2,879.5 |
2,810 |
2,879.5 |
-1.82% |
276,000 |
| 2025/4/2 |
2,950 |
2,950 |
2,890.5 |
2,933 |
+0.98% |
189,000 |
| 2025/4/1 |
2,940.5 |
2,955 |
2,901.5 |
2,904.5 |
-0.55% |
188,600 |
| 2025/3/31 |
2,990 |
3,008 |
2,902 |
2,920.5 |
-4.03% |
269,900 |
| 2025/3/28 |
3,050 |
3,063 |
3,030 |
3,043 |
-0.07% |
343,400 |
| 2025/3/27 |
2,978 |
3,045 |
2,968 |
3,045 |
+1.69% |
281,100 |
| 2025/3/26 |
2,990 |
3,010 |
2,966.5 |
2,994.5 |
+0.59% |
166,400 |
| 2025/3/25 |
2,910 |
2,977 |
2,901 |
2,977 |
+1.05% |
231,800 |
| 2025/3/24 |
2,988 |
2,994.5 |
2,926.5 |
2,946 |
-1.17% |
238,400 |
| 2025/3/21 |
2,949.5 |
2,986 |
2,937.5 |
2,981 |
+1.07% |
292,200 |
| 2025/3/19 |
2,985 |
2,998.5 |
2,947 |
2,949.5 |
-1.17% |
297,900 |
| 2025/3/18 |
2,980 |
3,030 |
2,961 |
2,984.5 |
-0.02% |
389,300 |
| 2025/3/17 |
3,010 |
3,044 |
2,985 |
2,985 |
-1.09% |
357,600 |
| 2025/3/14 |
2,978 |
3,026 |
2,970 |
3,018 |
+0.94% |
258,200 |
| 2025/3/13 |
2,990 |
3,034 |
2,983 |
2,990 |
+0.69% |
429,200 |
| 2025/3/12 |
2,950 |
3,000 |
2,946.5 |
2,969.5 |
-1.18% |
386,100 |
| 2025/3/11 |
3,000 |
3,012 |
2,942.5 |
3,005 |
-0.76% |
388,900 |
| 2025/3/10 |
3,012 |
3,062 |
3,012 |
3,028 |
+0.53% |
300,600 |
| 2025/3/7 |
3,065 |
3,092 |
3,007 |
3,012 |
-3.37% |
339,300 |
| 2025/3/6 |
3,102 |
3,129 |
3,092 |
3,117 |
+0.48% |
217,100 |
| 2025/3/5 |
3,139 |
3,164 |
3,102 |
3,102 |
-1.34% |
230,700 |
| 2025/3/4 |
3,141 |
3,166 |
3,082 |
3,144 |
+0.06% |
279,300 |
| 2025/3/3 |
3,089 |
3,165 |
3,073 |
3,142 |
+2.38% |
307,900 |
| 2025/2/28 |
3,070 |
3,099 |
3,050 |
3,069 |
-1.35% |
248,100 |
| 2025/2/27 |
3,059 |
3,115 |
3,058 |
3,111 |
+1.70% |
350,100 |
| 2025/2/26 |
3,079 |
3,090 |
3,027 |
3,059 |
-0.87% |
334,700 |
| 2025/2/25 |
3,055 |
3,100 |
3,051 |
3,086 |
+1.01% |
368,200 |
| 2025/2/21 |
3,085 |
3,119 |
3,055 |
3,055 |
-0.42% |
357,500 |
| 2025/2/20 |
3,024 |
3,089 |
3,020 |
3,068 |
+0.99% |
300,400 |
| 2025/2/19 |
3,085 |
3,143 |
3,003 |
3,038 |
-1.87% |
534,900 |
| 2025/2/18 |
3,008 |
3,106 |
3,008 |
3,096 |
+2.11% |
637,000 |
| 2025/2/17 |
3,359 |
3,369 |
2,987.5 |
3,032 |
-11.58% |
1,132,500 |
| 2025/2/14 |
3,451 |
3,479 |
3,412 |
3,429 |
+0.12% |
291,400 |
| 2025/2/13 |
3,363 |
3,436 |
3,343 |
3,425 |
+2.42% |
248,900 |
| 2025/2/12 |
3,400 |
3,400 |
3,304 |
3,344 |
-1.15% |
343,900 |
| 2025/2/10 |
3,339 |
3,391 |
3,322 |
3,383 |
+0.51% |
244,900 |
| 2025/2/7 |
3,367 |
3,415 |
3,352 |
3,366 |
-1.00% |
352,400 |
| 2025/2/6 |
3,358 |
3,422 |
3,347 |
3,400 |
+2.26% |
446,000 |
| 2025/2/5 |
3,277 |
3,326 |
3,263 |
3,325 |
+1.68% |
224,400 |
| 2025/2/4 |
3,300 |
3,323 |
3,256 |
3,270 |
+0.37% |
156,400 |
| 2025/2/3 |
3,240 |
3,271 |
3,222 |
3,258 |
-0.21% |
218,400 |
| 2025/1/31 |
3,268 |
3,280 |
3,247 |
3,265 |
-0.27% |
160,500 |
| 2025/1/30 |
3,320 |
3,322 |
3,225 |
3,274 |
-0.58% |
227,100 |
| 2025/1/29 |
3,289 |
3,306 |
3,282 |
3,293 |
-0.21% |
152,400 |
| 2025/1/28 |
3,243 |
3,327 |
3,242 |
3,300 |
+1.69% |
324,900 |
| 2025/1/27 |
3,171 |
3,271 |
3,163 |
3,245 |
+2.43% |
365,800 |
| 2025/1/24 |
3,170 |
3,194 |
3,160 |
3,168 |
-0.31% |
195,900 |
| 2025/1/23 |
3,174 |
3,205 |
3,148 |
3,178 |
+1.24% |
203,200 |
| 2025/1/22 |
3,151 |
3,170 |
3,119 |
3,139 |
-0.35% |
253,800 |
| 2025/1/21 |
3,155 |
3,159 |
3,094 |
3,150 |
-0.03% |
214,600 |
| 2025/1/20 |
3,150 |
3,189 |
3,137 |
3,151 |
-0.16% |
138,100 |
| 2025/1/17 |
3,166 |
3,166 |
3,122 |
3,156 |
-0.32% |
128,800 |
| 2025/1/16 |
3,200 |
3,204 |
3,152 |
3,166 |
+0.19% |
135,600 |
| 2025/1/15 |
3,185 |
3,190 |
3,139 |
3,160 |
+0.41% |
153,900 |
|
