| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,993 |
1,998.5 |
1,988 |
1,989 |
+0.23% |
1,798,300 |
| 2025/7/11 |
1,987.5 |
1,992.5 |
1,978.5 |
1,984.5 |
+0.46% |
2,442,100 |
| 2025/7/10 |
1,994 |
1,994.5 |
1,971.5 |
1,975.5 |
-1.13% |
4,119,000 |
| 2025/7/9 |
2,002 |
2,006 |
1,995.5 |
1,998 |
+0.40% |
1,822,100 |
| 2025/7/8 |
2,004 |
2,007 |
1,988.5 |
1,990 |
-1.07% |
4,231,700 |
| 2025/7/7 |
2,019.5 |
2,023.5 |
2,010.5 |
2,011.5 |
-0.32% |
1,369,800 |
| 2025/7/4 |
2,020 |
2,024 |
2,013 |
2,018 |
-0.27% |
1,371,000 |
| 2025/7/3 |
2,020 |
2,037.5 |
2,014 |
2,023.5 |
-0.49% |
2,558,800 |
| 2025/7/2 |
2,011 |
2,034 |
2,010 |
2,033.5 |
+0.72% |
2,521,200 |
| 2025/7/1 |
2,037.5 |
2,038.5 |
2,010 |
2,019 |
-0.02% |
2,526,300 |
| 2025/6/30 |
2,015.5 |
2,023 |
2,009 |
2,019.5 |
+0.67% |
2,989,800 |
| 2025/6/27 |
2,000 |
2,011 |
1,997 |
2,006 |
-0.57% |
3,206,300 |
| 2025/6/26 |
2,009.5 |
2,023.5 |
2,005.5 |
2,017.5 |
-0.20% |
3,550,200 |
| 2025/6/25 |
2,044.5 |
2,046.5 |
2,019 |
2,021.5 |
-1.39% |
3,237,400 |
| 2025/6/24 |
2,059.5 |
2,064.5 |
2,050 |
2,050 |
+0.07% |
2,571,700 |
| 2025/6/23 |
2,036 |
2,056 |
2,031 |
2,048.5 |
+0.56% |
2,724,500 |
| 2025/6/20 |
2,053 |
2,058.5 |
2,037 |
2,037 |
-0.59% |
4,673,200 |
| 2025/6/19 |
2,050 |
2,053 |
2,037.5 |
2,049 |
-0.32% |
1,609,400 |
| 2025/6/18 |
2,035 |
2,056 |
2,023 |
2,055.5 |
+0.37% |
2,429,900 |
| 2025/6/17 |
2,045 |
2,051 |
2,042 |
2,048 |
-0.46% |
1,757,900 |
| 2025/6/16 |
2,062 |
2,072.5 |
2,051.5 |
2,057.5 |
+0.32% |
2,300,700 |
| 2025/6/13 |
2,064.5 |
2,067.5 |
2,041 |
2,051 |
-0.97% |
3,339,400 |
| 2025/6/12 |
2,075 |
2,087 |
2,071 |
2,071 |
-0.43% |
1,805,900 |
| 2025/6/11 |
2,080 |
2,089 |
2,070.5 |
2,080 |
+0.02% |
1,749,800 |
| 2025/6/10 |
2,076.5 |
2,079.5 |
2,063.5 |
2,079.5 |
+0.65% |
1,794,000 |
| 2025/6/9 |
2,073.5 |
2,080.5 |
2,066 |
2,066 |
-0.22% |
1,569,200 |
| 2025/6/6 |
2,075 |
2,087.5 |
2,070.5 |
2,070.5 |
-0.07% |
1,719,700 |
| 2025/6/5 |
2,070.5 |
2,094.5 |
2,069 |
2,072 |
-0.05% |
1,911,800 |
| 2025/6/4 |
2,073.5 |
2,083 |
2,072 |
2,073 |
+0.12% |
2,015,600 |
| 2025/6/3 |
2,051.5 |
2,075.5 |
2,047.5 |
2,070.5 |
+0.17% |
2,284,400 |
| 2025/6/2 |
2,066 |
2,082.5 |
2,059.5 |
2,067 |
-0.24% |
2,051,300 |
| 2025/5/30 |
2,053 |
2,080 |
2,052 |
2,072 |
+0.41% |
3,532,100 |
| 2025/5/29 |
2,060 |
2,073 |
2,056.5 |
2,063.5 |
-0.48% |
2,714,200 |
| 2025/5/28 |
2,097 |
2,105 |
2,073.5 |
2,073.5 |
-0.46% |
2,685,400 |
| 2025/5/27 |
2,075 |
2,093.5 |
2,073.5 |
2,083 |
+0.51% |
1,919,700 |
| 2025/5/26 |
2,065 |
2,083 |
2,062 |
2,072.5 |
+0.95% |
2,394,800 |
| 2025/5/23 |
2,060 |
2,060 |
2,043 |
2,053 |
-0.17% |
2,119,200 |
| 2025/5/22 |
2,060 |
2,069 |
2,049 |
2,056.5 |
-0.44% |
2,667,000 |
| 2025/5/21 |
2,057.5 |
2,067 |
2,054 |
2,065.5 |
+0.39% |
2,528,600 |
| 2025/5/20 |
2,109 |
2,110 |
2,052 |
2,057.5 |
-1.86% |
3,469,900 |
| 2025/5/19 |
2,098 |
2,104 |
2,082.5 |
2,096.5 |
+0.31% |
2,079,200 |
| 2025/5/16 |
2,111.5 |
2,116.5 |
2,079.5 |
2,090 |
+0.29% |
2,173,500 |
| 2025/5/15 |
2,070.5 |
2,090 |
2,064 |
2,084 |
+0.36% |
3,125,100 |
| 2025/5/14 |
2,126 |
2,141 |
2,076.5 |
2,076.5 |
-3.51% |
4,392,500 |
| 2025/5/13 |
2,169 |
2,182 |
2,138.5 |
2,152 |
-0.67% |
2,575,400 |
| 2025/5/12 |
2,179 |
2,182.5 |
2,153.5 |
2,166.5 |
-0.73% |
2,777,800 |
| 2025/5/9 |
2,177 |
2,190 |
2,163.5 |
2,182.5 |
+0.90% |
2,855,300 |
| 2025/5/8 |
2,154.5 |
2,163 |
2,126 |
2,163 |
+0.77% |
2,028,700 |
| 2025/5/7 |
2,169.5 |
2,172 |
2,145.5 |
2,146.5 |
-0.02% |
3,238,600 |
| 2025/5/2 |
2,149 |
2,162.5 |
2,134 |
2,147 |
-0.69% |
2,331,500 |
| 2025/5/1 |
2,161.5 |
2,165 |
2,145 |
2,162 |
+0.14% |
2,163,900 |
| 2025/4/30 |
2,153 |
2,161.5 |
2,142.5 |
2,159 |
+0.26% |
2,610,100 |
| 2025/4/28 |
2,139.5 |
2,157 |
2,138.5 |
2,153.5 |
+0.75% |
1,915,900 |
| 2025/4/25 |
2,143.5 |
2,156.5 |
2,133 |
2,137.5 |
-0.05% |
2,521,000 |
| 2025/4/24 |
2,163 |
2,181 |
2,129.5 |
2,138.5 |
-1.81% |
2,696,100 |
| 2025/4/23 |
2,172.5 |
2,178 |
2,164.5 |
2,178 |
+1.00% |
2,644,800 |
| 2025/4/22 |
2,141 |
2,161 |
2,131 |
2,156.5 |
+0.21% |
1,584,100 |
| 2025/4/21 |
2,152.5 |
2,156 |
2,134 |
2,152 |
-0.16% |
1,862,700 |
| 2025/4/18 |
2,160.5 |
2,160.5 |
2,137 |
2,155.5 |
+0.12% |
1,986,300 |
| 2025/4/17 |
2,135 |
2,153 |
2,129 |
2,153 |
+0.37% |
2,186,800 |
| 2025/4/16 |
2,120 |
2,145 |
2,114.5 |
2,145 |
+1.18% |
2,641,200 |
| 2025/4/15 |
2,120 |
2,124.5 |
2,106 |
2,120 |
+0.38% |
1,875,200 |
| 2025/4/14 |
2,102 |
2,120 |
2,102 |
2,112 |
+1.66% |
2,325,000 |
| 2025/4/11 |
2,058 |
2,090.5 |
2,048.5 |
2,077.5 |
-1.45% |
4,116,400 |
| 2025/4/10 |
2,070 |
2,108.5 |
2,027.5 |
2,108 |
+5.45% |
4,828,600 |
| 2025/4/9 |
2,022.5 |
2,023 |
1,976.5 |
1,999 |
-1.55% |
4,073,200 |
| 2025/4/8 |
2,030 |
2,039 |
2,007 |
2,030.5 |
+0.89% |
4,271,400 |
| 2025/4/7 |
1,998 |
2,059 |
1,961 |
2,012.5 |
-3.22% |
5,195,700 |
| 2025/4/4 |
2,048 |
2,083.5 |
2,030.5 |
2,079.5 |
+2.62% |
5,054,800 |
| 2025/4/3 |
2,003 |
2,033 |
1,985 |
2,026.5 |
-0.20% |
4,097,300 |
| 2025/4/2 |
2,065 |
2,066 |
2,025 |
2,030.5 |
-2.05% |
2,392,200 |
| 2025/4/1 |
2,089 |
2,094.5 |
2,065.5 |
2,073 |
-0.22% |
2,371,900 |
| 2025/3/31 |
2,094.5 |
2,095 |
2,066.5 |
2,077.5 |
-1.45% |
3,518,400 |
| 2025/3/28 |
2,105.5 |
2,114 |
2,095 |
2,108 |
-0.73% |
2,573,500 |
| 2025/3/27 |
2,100 |
2,129 |
2,097 |
2,123.5 |
+2.07% |
5,093,700 |
| 2025/3/26 |
2,088 |
2,094.5 |
2,078 |
2,080.5 |
+0.14% |
2,971,000 |
| 2025/3/25 |
2,064 |
2,086.5 |
2,064 |
2,077.5 |
+0.36% |
2,254,000 |
| 2025/3/24 |
2,070 |
2,079 |
2,063.5 |
2,070 |
-0.50% |
2,095,100 |
| 2025/3/21 |
2,060 |
2,090 |
2,060 |
2,080.5 |
+0.27% |
3,417,000 |
| 2025/3/19 |
2,069 |
2,079.5 |
2,065 |
2,075 |
+0.73% |
1,986,800 |
| 2025/3/18 |
2,050 |
2,074.5 |
2,047 |
2,060 |
+0.81% |
2,517,300 |
| 2025/3/17 |
2,039.5 |
2,056 |
2,038 |
2,043.5 |
+0.20% |
2,339,500 |
| 2025/3/14 |
2,021 |
2,041 |
2,021 |
2,039.5 |
+0.22% |
3,005,700 |
| 2025/3/13 |
2,020 |
2,040.5 |
2,013.5 |
2,035 |
-0.56% |
3,610,200 |
| 2025/3/12 |
2,049 |
2,051.5 |
2,032.5 |
2,046.5 |
-1.30% |
3,747,700 |
| 2025/3/11 |
2,065 |
2,075.5 |
2,055 |
2,073.5 |
+0.36% |
3,935,300 |
| 2025/3/10 |
2,077 |
2,089 |
2,050 |
2,066 |
+0.15% |
3,184,700 |
| 2025/3/7 |
2,060 |
2,068.5 |
2,045.5 |
2,063 |
-0.91% |
3,992,800 |
| 2025/3/6 |
2,084 |
2,094 |
2,067 |
2,082 |
+0.82% |
2,992,200 |
| 2025/3/5 |
2,073.5 |
2,082 |
2,065 |
2,065 |
-0.10% |
3,144,000 |
| 2025/3/4 |
2,072 |
2,085 |
2,058.5 |
2,067 |
+0.54% |
3,626,200 |
| 2025/3/3 |
2,029.5 |
2,056 |
2,028 |
2,056 |
+1.46% |
2,601,900 |
| 2025/2/28 |
2,045 |
2,051.5 |
2,018 |
2,026.5 |
-1.34% |
5,598,200 |
| 2025/2/27 |
2,045 |
2,054 |
2,022 |
2,054 |
-0.17% |
3,035,000 |
| 2025/2/26 |
2,038 |
2,058.5 |
2,032.5 |
2,057.5 |
+1.28% |
3,314,300 |
| 2025/2/25 |
2,015 |
2,034 |
2,002 |
2,031.5 |
+0.67% |
3,385,600 |
| 2025/2/21 |
2,004.5 |
2,028 |
2,004.5 |
2,018 |
+0.82% |
2,685,100 |
| 2025/2/20 |
1,999 |
2,016 |
1,993.5 |
2,001.5 |
-0.22% |
2,977,900 |
| 2025/2/19 |
1,968 |
2,009.5 |
1,958.5 |
2,006 |
+1.93% |
3,705,500 |
| 2025/2/18 |
1,971.5 |
1,986.5 |
1,965 |
1,968 |
-0.18% |
2,499,300 |
| 2025/2/17 |
1,981 |
2,010 |
1,967 |
1,971.5 |
+1.57% |
4,258,800 |
| 2025/2/14 |
1,964 |
1,964.5 |
1,939.5 |
1,941 |
-0.21% |
3,293,200 |
| 2025/2/13 |
1,921 |
1,957.5 |
1,918 |
1,945 |
+1.75% |
4,151,300 |
| 2025/2/12 |
1,916 |
1,922 |
1,905 |
1,911.5 |
-0.21% |
2,814,300 |
| 2025/2/10 |
1,921 |
1,923 |
1,913 |
1,915.5 |
+0.13% |
1,609,600 |
| 2025/2/7 |
1,924 |
1,924.5 |
1,908.5 |
1,913 |
-0.49% |
1,802,000 |
| 2025/2/6 |
1,906 |
1,925.5 |
1,905 |
1,922.5 |
+0.68% |
1,681,700 |
| 2025/2/5 |
1,918 |
1,925 |
1,904 |
1,909.5 |
-0.44% |
2,556,600 |
| 2025/2/4 |
1,940.5 |
1,948 |
1,916 |
1,918 |
-0.78% |
2,356,000 |
| 2025/2/3 |
1,956 |
1,957.5 |
1,927.5 |
1,933 |
-1.60% |
3,486,400 |
| 2025/1/31 |
1,975 |
1,975 |
1,957.5 |
1,964.5 |
-0.56% |
1,887,400 |
| 2025/1/30 |
1,972 |
1,979.5 |
1,967 |
1,975.5 |
-0.05% |
2,034,400 |
| 2025/1/29 |
1,996.5 |
1,998.5 |
1,974 |
1,976.5 |
-0.85% |
1,982,200 |
| 2025/1/28 |
1,997 |
2,012 |
1,989 |
1,993.5 |
+0.55% |
2,827,400 |
| 2025/1/27 |
1,969.5 |
1,987.5 |
1,961.5 |
1,982.5 |
+2.40% |
2,340,500 |
| 2025/1/24 |
1,932.5 |
1,951 |
1,928 |
1,936 |
+0.57% |
2,258,100 |
| 2025/1/23 |
1,920.5 |
1,929 |
1,914 |
1,925 |
-0.08% |
2,359,300 |
| 2025/1/22 |
1,920 |
1,931 |
1,918.5 |
1,926.5 |
+0.34% |
1,873,300 |
| 2025/1/21 |
1,944 |
1,945 |
1,919 |
1,920 |
-0.57% |
2,000,200 |
| 2025/1/20 |
1,920 |
1,934.5 |
1,916 |
1,931 |
+0.84% |
1,443,800 |
| 2025/1/17 |
1,913 |
1,916.5 |
1,902 |
1,915 |
-0.10% |
2,705,200 |
| 2025/1/16 |
1,935 |
1,939.5 |
1,915.5 |
1,917 |
-1.29% |
2,817,000 |
| 2025/1/15 |
1,959.5 |
1,960 |
1,938 |
1,942 |
+0.10% |
2,407,700 |
|
