| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
1,833 |
1,844.5 |
1,823.5 |
1,839 |
+0.08% |
764,100 |
| 2025/7/11 |
1,844 |
1,853.5 |
1,833 |
1,837.5 |
-0.08% |
1,246,300 |
| 2025/7/10 |
1,832.5 |
1,840 |
1,825.5 |
1,839 |
-0.24% |
840,900 |
| 2025/7/9 |
1,834.5 |
1,854.5 |
1,833 |
1,843.5 |
+0.60% |
977,200 |
| 2025/7/8 |
1,810.5 |
1,834.5 |
1,810 |
1,832.5 |
+0.96% |
1,266,000 |
| 2025/7/7 |
1,828 |
1,832.5 |
1,815 |
1,815 |
-1.06% |
738,500 |
| 2025/7/4 |
1,847.5 |
1,855 |
1,832 |
1,834.5 |
-0.92% |
728,400 |
| 2025/7/3 |
1,830 |
1,851.5 |
1,816.5 |
1,851.5 |
+1.45% |
1,272,400 |
| 2025/7/2 |
1,808.5 |
1,828.5 |
1,799.5 |
1,825 |
+0.63% |
1,309,000 |
| 2025/7/1 |
1,824 |
1,837 |
1,806 |
1,813.5 |
-1.17% |
1,115,300 |
| 2025/6/30 |
1,839 |
1,862.5 |
1,835 |
1,835 |
+0.11% |
1,204,600 |
| 2025/6/27 |
1,834 |
1,834 |
1,812.5 |
1,833 |
-0.60% |
1,482,200 |
| 2025/6/26 |
1,808.5 |
1,846.5 |
1,808 |
1,844 |
+1.35% |
1,638,900 |
| 2025/6/25 |
1,817 |
1,841.5 |
1,805.5 |
1,819.5 |
+0.39% |
1,006,500 |
| 2025/6/24 |
1,817 |
1,832 |
1,812 |
1,812.5 |
+1.06% |
832,100 |
| 2025/6/23 |
1,804 |
1,805.5 |
1,786.5 |
1,793.5 |
-1.29% |
968,000 |
| 2025/6/20 |
1,824 |
1,829 |
1,813 |
1,817 |
+0.36% |
1,541,500 |
| 2025/6/19 |
1,824 |
1,827 |
1,798 |
1,810.5 |
-0.71% |
962,400 |
| 2025/6/18 |
1,803 |
1,826 |
1,801.5 |
1,823.5 |
+0.39% |
986,300 |
| 2025/6/17 |
1,802.5 |
1,819 |
1,802.5 |
1,816.5 |
+0.97% |
621,800 |
| 2025/6/16 |
1,801 |
1,809 |
1,789 |
1,799 |
+0.31% |
776,200 |
| 2025/6/13 |
1,828 |
1,831 |
1,790.5 |
1,793.5 |
-2.02% |
1,614,900 |
| 2025/6/12 |
1,833 |
1,838.5 |
1,821.5 |
1,830.5 |
-0.25% |
1,277,500 |
| 2025/6/11 |
1,820 |
1,838 |
1,817 |
1,835 |
+1.69% |
1,147,200 |
| 2025/6/10 |
1,807 |
1,818.5 |
1,796 |
1,804.5 |
+0.39% |
951,500 |
| 2025/6/9 |
1,813.5 |
1,817 |
1,793 |
1,797.5 |
-0.42% |
746,000 |
| 2025/6/6 |
1,808.5 |
1,815.5 |
1,797.5 |
1,805 |
-0.17% |
908,800 |
| 2025/6/5 |
1,803.5 |
1,813.5 |
1,802 |
1,808 |
+0.31% |
888,800 |
| 2025/6/4 |
1,816.5 |
1,819.5 |
1,802.5 |
1,802.5 |
+0.08% |
1,001,300 |
| 2025/6/3 |
1,817 |
1,819.5 |
1,798 |
1,801 |
-1.04% |
945,800 |
| 2025/6/2 |
1,825 |
1,827.5 |
1,803 |
1,820 |
-0.82% |
1,203,300 |
| 2025/5/30 |
1,805 |
1,841.5 |
1,805 |
1,835 |
+1.02% |
2,064,800 |
| 2025/5/29 |
1,790 |
1,818.5 |
1,786.5 |
1,816.5 |
+1.42% |
1,076,300 |
| 2025/5/28 |
1,811.5 |
1,816 |
1,788 |
1,791 |
-0.11% |
869,600 |
| 2025/5/27 |
1,783 |
1,796.5 |
1,775.5 |
1,793 |
+1.04% |
960,100 |
| 2025/5/26 |
1,798 |
1,810 |
1,774 |
1,774.5 |
-0.87% |
1,301,000 |
| 2025/5/23 |
1,776.5 |
1,797.5 |
1,760.5 |
1,790 |
+1.02% |
1,350,000 |
| 2025/5/22 |
1,770 |
1,782.5 |
1,756 |
1,772 |
-0.34% |
1,058,000 |
| 2025/5/21 |
1,782 |
1,787.5 |
1,758.5 |
1,778 |
-0.61% |
1,348,300 |
| 2025/5/20 |
1,815.5 |
1,820 |
1,782.5 |
1,789 |
-1.51% |
2,157,600 |
| 2025/5/19 |
1,797 |
1,828.5 |
1,787 |
1,816.5 |
+1.31% |
1,946,600 |
| 2025/5/16 |
1,806.5 |
1,815.5 |
1,768 |
1,793 |
-1.16% |
2,315,100 |
| 2025/5/15 |
1,745 |
1,834.5 |
1,740 |
1,814 |
+3.45% |
3,834,200 |
| 2025/5/14 |
1,741.5 |
1,847 |
1,696 |
1,753.5 |
+0.92% |
4,711,100 |
| 2025/5/13 |
1,749 |
1,750 |
1,735 |
1,737.5 |
+0.96% |
1,587,400 |
| 2025/5/12 |
1,718.5 |
1,724.5 |
1,703 |
1,721 |
+0.58% |
1,681,200 |
| 2025/5/9 |
1,721.5 |
1,724.5 |
1,700 |
1,711 |
+1.75% |
1,817,600 |
| 2025/5/8 |
1,660 |
1,681.5 |
1,657.5 |
1,681.5 |
+0.57% |
1,265,200 |
| 2025/5/7 |
1,671.5 |
1,677 |
1,657 |
1,672 |
-0.36% |
1,355,600 |
| 2025/5/2 |
1,665.5 |
1,685.5 |
1,656.5 |
1,678 |
+1.02% |
1,280,800 |
| 2025/5/1 |
1,649 |
1,664.5 |
1,641.5 |
1,661 |
-0.15% |
1,265,900 |
| 2025/4/30 |
1,655 |
1,671.5 |
1,649.5 |
1,663.5 |
+0.30% |
1,192,900 |
| 2025/4/28 |
1,664.5 |
1,672 |
1,655.5 |
1,658.5 |
-0.36% |
977,300 |
| 2025/4/25 |
1,675 |
1,682.5 |
1,657 |
1,664.5 |
+0.21% |
1,250,100 |
| 2025/4/24 |
1,659.5 |
1,682 |
1,652 |
1,661 |
+1.53% |
1,347,000 |
| 2025/4/23 |
1,652.5 |
1,652.5 |
1,625 |
1,636 |
+2.31% |
905,900 |
| 2025/4/22 |
1,595 |
1,610 |
1,595 |
1,599 |
+0.06% |
779,100 |
| 2025/4/21 |
1,633 |
1,635.5 |
1,592.5 |
1,598 |
-2.77% |
1,000,200 |
| 2025/4/18 |
1,635.5 |
1,649 |
1,624.5 |
1,643.5 |
+1.64% |
726,900 |
| 2025/4/17 |
1,600 |
1,624 |
1,599 |
1,617 |
+1.22% |
751,700 |
| 2025/4/16 |
1,632.5 |
1,633.5 |
1,583.5 |
1,597.5 |
-1.87% |
1,023,900 |
| 2025/4/15 |
1,640 |
1,648.5 |
1,625.5 |
1,628 |
-0.88% |
1,252,900 |
| 2025/4/14 |
1,657 |
1,670 |
1,641.5 |
1,642.5 |
-0.09% |
1,005,300 |
| 2025/4/11 |
1,590.5 |
1,656.5 |
1,583 |
1,644 |
-3.52% |
1,814,900 |
| 2025/4/10 |
1,717 |
1,717 |
1,664.5 |
1,704 |
+9.44% |
1,736,100 |
| 2025/4/9 |
1,542.5 |
1,572 |
1,516 |
1,557 |
-2.96% |
1,518,200 |
| 2025/4/8 |
1,555 |
1,611.5 |
1,555 |
1,604.5 |
+6.51% |
1,485,000 |
| 2025/4/7 |
1,500 |
1,529 |
1,466 |
1,506.5 |
-8.81% |
1,900,900 |
| 2025/4/4 |
1,690.5 |
1,705.5 |
1,605.5 |
1,652 |
-6.08% |
1,888,900 |
| 2025/4/3 |
1,749 |
1,767.5 |
1,742 |
1,759 |
-3.80% |
1,393,400 |
| 2025/4/2 |
1,842 |
1,847.5 |
1,817 |
1,828.5 |
-0.41% |
792,900 |
| 2025/4/1 |
1,856.5 |
1,865 |
1,832.5 |
1,836 |
+0.19% |
1,011,000 |
| 2025/3/31 |
1,865.5 |
1,869.5 |
1,831 |
1,832.5 |
-3.78% |
1,539,600 |
| 2025/3/28 |
1,920 |
1,926.5 |
1,893 |
1,904.5 |
-0.81% |
979,400 |
| 2025/3/27 |
1,913 |
1,930 |
1,902.5 |
1,920 |
-0.31% |
952,700 |
| 2025/3/26 |
1,922 |
1,937 |
1,912.5 |
1,926 |
+0.78% |
1,146,200 |
| 2025/3/25 |
1,914 |
1,925 |
1,903 |
1,911 |
+0.29% |
793,800 |
| 2025/3/24 |
1,894 |
1,915.5 |
1,892 |
1,905.5 |
+1.11% |
1,003,800 |
| 2025/3/21 |
1,847.5 |
1,909 |
1,845 |
1,884.5 |
-2.23% |
2,699,600 |
| 2025/3/19 |
1,915 |
1,941 |
1,915 |
1,927.5 |
-0.36% |
1,360,600 |
| 2025/3/18 |
1,931.5 |
1,939 |
1,919 |
1,934.5 |
+0.26% |
1,499,000 |
| 2025/3/17 |
1,922 |
1,941.5 |
1,921.5 |
1,929.5 |
+0.13% |
1,043,300 |
| 2025/3/14 |
1,874.5 |
1,930 |
1,874.5 |
1,927 |
+1.21% |
1,663,500 |
| 2025/3/13 |
1,923.5 |
1,928.5 |
1,889.5 |
1,904 |
-0.26% |
1,159,500 |
| 2025/3/12 |
1,890 |
1,910 |
1,884 |
1,909 |
+0.53% |
1,171,600 |
| 2025/3/11 |
1,901 |
1,902 |
1,862 |
1,899 |
-0.71% |
1,165,200 |
| 2025/3/10 |
1,941 |
1,947 |
1,910 |
1,912.5 |
-0.91% |
1,165,000 |
| 2025/3/7 |
1,905 |
1,930 |
1,888 |
1,930 |
+0.73% |
1,360,600 |
| 2025/3/6 |
1,923.5 |
1,937.5 |
1,895.5 |
1,916 |
+1.35% |
1,764,100 |
| 2025/3/5 |
1,869 |
1,890.5 |
1,852 |
1,890.5 |
+1.59% |
1,734,800 |
| 2025/3/4 |
1,880 |
1,892.5 |
1,844 |
1,861 |
-1.40% |
1,373,100 |
| 2025/3/3 |
1,905 |
1,909 |
1,879 |
1,887.5 |
+0.59% |
985,000 |
| 2025/2/28 |
1,880 |
1,895 |
1,866.5 |
1,876.5 |
-1.68% |
2,301,800 |
| 2025/2/27 |
1,899 |
1,927.5 |
1,886 |
1,908.5 |
+2.66% |
2,197,400 |
| 2025/2/26 |
1,865 |
1,874 |
1,831 |
1,859 |
-0.75% |
1,387,300 |
| 2025/2/25 |
1,820 |
1,880.5 |
1,813.5 |
1,873 |
+1.02% |
1,372,400 |
| 2025/2/21 |
1,857 |
1,869.5 |
1,841 |
1,854 |
-0.70% |
2,145,400 |
| 2025/2/20 |
1,870 |
1,870.5 |
1,842.5 |
1,867 |
-1.53% |
2,262,200 |
| 2025/2/19 |
1,905.5 |
1,906 |
1,875 |
1,896 |
-0.68% |
1,644,900 |
| 2025/2/18 |
1,914 |
1,921 |
1,894.5 |
1,909 |
-0.31% |
1,615,900 |
| 2025/2/17 |
1,984.5 |
1,991 |
1,915 |
1,915 |
-0.85% |
1,977,400 |
| 2025/2/14 |
1,915 |
1,950 |
1,888.5 |
1,931.5 |
+0.89% |
3,347,700 |
| 2025/2/13 |
1,873.5 |
1,914.5 |
1,853.5 |
1,914.5 |
+2.63% |
4,215,700 |
| 2025/2/12 |
2,210.5 |
2,235.5 |
1,865 |
1,865.5 |
-14.95% |
8,500,400 |
| 2025/2/10 |
2,165 |
2,204 |
2,147 |
2,193.5 |
+0.18% |
1,213,700 |
| 2025/2/7 |
2,199.5 |
2,203 |
2,173 |
2,189.5 |
-0.70% |
889,700 |
| 2025/2/6 |
2,187 |
2,231 |
2,186.5 |
2,205 |
+0.87% |
883,000 |
| 2025/2/5 |
2,183.5 |
2,202.5 |
2,168 |
2,186 |
+0.32% |
1,113,200 |
| 2025/2/4 |
2,192.5 |
2,211.5 |
2,162.5 |
2,179 |
+0.16% |
981,200 |
| 2025/2/3 |
2,245.5 |
2,247 |
2,161 |
2,175.5 |
-4.71% |
1,592,600 |
| 2025/1/31 |
2,282.5 |
2,290.5 |
2,271 |
2,283 |
-0.31% |
1,431,100 |
| 2025/1/30 |
2,310 |
2,316.5 |
2,283.5 |
2,290 |
-1.59% |
1,254,500 |
| 2025/1/29 |
2,304.5 |
2,334.5 |
2,297 |
2,327 |
+1.00% |
821,200 |
| 2025/1/28 |
2,318.5 |
2,328.5 |
2,293 |
2,304 |
-1.52% |
860,200 |
| 2025/1/27 |
2,370.5 |
2,371.5 |
2,335 |
2,339.5 |
-0.62% |
997,300 |
| 2025/1/24 |
2,354.5 |
2,363.5 |
2,332 |
2,354 |
+0.45% |
1,745,200 |
| 2025/1/23 |
2,320 |
2,349 |
2,308 |
2,343.5 |
+1.38% |
1,187,600 |
| 2025/1/22 |
2,274 |
2,313.5 |
2,268.5 |
2,311.5 |
+2.08% |
1,241,900 |
| 2025/1/21 |
2,279 |
2,280.5 |
2,250.5 |
2,264.5 |
-0.64% |
911,700 |
| 2025/1/20 |
2,278 |
2,308 |
2,266.5 |
2,279 |
+1.15% |
1,150,000 |
| 2025/1/17 |
2,262 |
2,267 |
2,225 |
2,253 |
-0.51% |
1,830,900 |
| 2025/1/16 |
2,250 |
2,294 |
2,230 |
2,264.5 |
+1.41% |
1,750,500 |
| 2025/1/15 |
2,221 |
2,243 |
2,215 |
2,233 |
+0.56% |
1,536,500 |
|
