| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,435.5 |
2,460 |
2,425.5 |
2,445.5 |
-0.61% |
2,854,100 |
| 2025/7/11 |
2,485 |
2,499.5 |
2,460.5 |
2,460.5 |
+0.49% |
4,134,400 |
| 2025/7/10 |
2,469.5 |
2,471.5 |
2,419 |
2,448.5 |
-1.29% |
5,051,100 |
| 2025/7/9 |
2,480 |
2,500 |
2,449 |
2,480.5 |
+0.92% |
3,483,100 |
| 2025/7/8 |
2,438 |
2,472.5 |
2,431 |
2,458 |
+0.33% |
5,292,600 |
| 2025/7/7 |
2,470.5 |
2,493 |
2,445 |
2,450 |
-1.25% |
2,349,400 |
| 2025/7/4 |
2,482.5 |
2,486.5 |
2,448.5 |
2,481 |
+0.61% |
3,610,000 |
| 2025/7/3 |
2,490 |
2,499.5 |
2,459.5 |
2,466 |
-2.08% |
7,331,700 |
| 2025/7/2 |
2,573.5 |
2,573.5 |
2,510.5 |
2,518.5 |
-3.21% |
5,564,200 |
| 2025/7/1 |
2,664 |
2,678 |
2,595 |
2,602 |
-1.81% |
4,160,700 |
| 2025/6/30 |
2,738 |
2,748.5 |
2,593 |
2,650 |
-2.12% |
6,468,800 |
| 2025/6/27 |
2,700.5 |
2,718 |
2,691 |
2,707.5 |
+0.97% |
3,896,600 |
| 2025/6/26 |
2,678.5 |
2,689.5 |
2,658.5 |
2,681.5 |
+0.00% |
3,397,900 |
| 2025/6/25 |
2,671.5 |
2,689.5 |
2,647.5 |
2,681.5 |
+0.04% |
2,752,200 |
| 2025/6/24 |
2,693 |
2,706.5 |
2,658.5 |
2,680.5 |
+0.21% |
2,763,100 |
| 2025/6/23 |
2,617.5 |
2,676.5 |
2,608 |
2,675 |
+1.96% |
2,220,400 |
| 2025/6/20 |
2,626 |
2,640 |
2,602 |
2,623.5 |
+0.21% |
5,021,800 |
| 2025/6/19 |
2,622 |
2,638.5 |
2,599.5 |
2,618 |
-0.48% |
2,678,700 |
| 2025/6/18 |
2,575 |
2,637 |
2,574 |
2,630.5 |
+1.62% |
3,089,500 |
| 2025/6/17 |
2,581.5 |
2,597 |
2,566 |
2,588.5 |
-0.31% |
2,230,100 |
| 2025/6/16 |
2,618 |
2,632 |
2,578.5 |
2,596.5 |
-0.48% |
2,309,300 |
| 2025/6/13 |
2,647 |
2,649 |
2,583 |
2,609 |
-1.51% |
5,612,700 |
| 2025/6/12 |
2,600.5 |
2,662 |
2,598 |
2,649 |
-0.06% |
2,471,500 |
| 2025/6/11 |
2,642 |
2,661 |
2,636.5 |
2,650.5 |
+0.32% |
1,993,600 |
| 2025/6/10 |
2,628.5 |
2,652.5 |
2,621 |
2,642 |
+1.15% |
3,094,200 |
| 2025/6/9 |
2,609.5 |
2,627 |
2,605.5 |
2,612 |
+0.25% |
1,777,000 |
| 2025/6/6 |
2,581.5 |
2,610.5 |
2,568 |
2,605.5 |
+0.29% |
2,313,000 |
| 2025/6/5 |
2,595 |
2,607 |
2,581 |
2,598 |
-0.46% |
2,718,600 |
| 2025/6/4 |
2,622 |
2,647 |
2,610 |
2,610 |
+0.29% |
2,183,600 |
| 2025/6/3 |
2,620 |
2,626 |
2,598 |
2,602.5 |
-0.86% |
2,569,000 |
| 2025/6/2 |
2,630 |
2,650.5 |
2,605 |
2,625 |
-1.35% |
2,704,700 |
| 2025/5/30 |
2,690.5 |
2,701 |
2,651.5 |
2,661 |
-2.90% |
6,903,500 |
| 2025/5/29 |
2,732.5 |
2,748 |
2,686 |
2,740.5 |
+0.61% |
2,785,000 |
| 2025/5/28 |
2,768.5 |
2,770 |
2,713 |
2,724 |
+0.11% |
2,623,600 |
| 2025/5/27 |
2,673.5 |
2,737.5 |
2,671.5 |
2,721 |
+0.29% |
2,000,000 |
| 2025/5/26 |
2,680 |
2,713 |
2,664 |
2,713 |
+0.72% |
2,086,300 |
| 2025/5/23 |
2,720.5 |
2,736.5 |
2,685.5 |
2,693.5 |
-0.52% |
2,848,000 |
| 2025/5/22 |
2,694 |
2,721.5 |
2,647 |
2,707.5 |
+0.45% |
3,845,700 |
| 2025/5/21 |
2,744 |
2,777 |
2,692.5 |
2,695.5 |
+0.06% |
3,639,500 |
| 2025/5/20 |
2,720 |
2,756.5 |
2,682.5 |
2,694 |
-0.41% |
2,929,100 |
| 2025/5/19 |
2,720 |
2,730 |
2,678 |
2,705 |
-0.50% |
2,388,800 |
| 2025/5/16 |
2,706.5 |
2,719 |
2,676 |
2,718.5 |
+1.53% |
2,680,200 |
| 2025/5/15 |
2,676.5 |
2,718.5 |
2,658 |
2,677.5 |
-1.80% |
3,592,300 |
| 2025/5/14 |
2,717 |
2,737 |
2,685 |
2,726.5 |
-2.08% |
4,506,400 |
| 2025/5/13 |
2,800 |
2,806 |
2,772 |
2,784.5 |
+0.65% |
3,608,100 |
| 2025/5/12 |
2,795 |
2,801 |
2,752 |
2,766.5 |
-0.34% |
2,943,500 |
| 2025/5/9 |
2,775.5 |
2,797 |
2,760 |
2,776 |
+0.73% |
6,226,400 |
| 2025/5/8 |
2,747.5 |
2,772.5 |
2,734 |
2,756 |
+0.16% |
2,656,200 |
| 2025/5/7 |
2,838 |
2,840 |
2,751.5 |
2,751.5 |
-2.81% |
4,854,500 |
| 2025/5/2 |
2,765 |
2,842.5 |
2,759 |
2,831 |
+1.89% |
3,172,200 |
| 2025/5/1 |
2,740 |
2,778.5 |
2,720 |
2,778.5 |
+1.44% |
2,310,900 |
| 2025/4/30 |
2,763 |
2,775.5 |
2,718 |
2,739 |
-0.49% |
3,795,500 |
| 2025/4/28 |
2,733.5 |
2,786 |
2,733.5 |
2,752.5 |
-0.38% |
2,217,000 |
| 2025/4/25 |
2,759 |
2,777.5 |
2,721 |
2,763 |
+1.62% |
2,865,100 |
| 2025/4/24 |
2,767 |
2,780 |
2,696.5 |
2,719 |
-1.65% |
3,420,300 |
| 2025/4/23 |
2,799 |
2,809.5 |
2,753.5 |
2,764.5 |
+3.19% |
3,725,000 |
| 2025/4/22 |
2,712.5 |
2,724.5 |
2,661 |
2,679 |
-0.85% |
2,290,900 |
| 2025/4/21 |
2,725.5 |
2,728.5 |
2,695 |
2,702 |
-1.15% |
1,830,000 |
| 2025/4/18 |
2,673.5 |
2,733.5 |
2,659 |
2,733.5 |
+0.94% |
1,870,800 |
| 2025/4/17 |
2,653 |
2,719 |
2,647 |
2,708 |
+3.22% |
2,918,500 |
| 2025/4/16 |
2,700 |
2,710 |
2,604 |
2,623.5 |
-3.30% |
3,738,200 |
| 2025/4/15 |
2,701.5 |
2,732.5 |
2,694.5 |
2,713 |
+1.38% |
2,399,000 |
| 2025/4/14 |
2,698.5 |
2,741.5 |
2,674 |
2,676 |
-0.06% |
2,898,400 |
| 2025/4/11 |
2,706.5 |
2,723.5 |
2,640 |
2,677.5 |
-6.36% |
6,642,300 |
| 2025/4/10 |
2,779.5 |
2,859.5 |
2,765 |
2,859.5 |
+8.93% |
5,197,600 |
| 2025/4/9 |
2,689.5 |
2,724.5 |
2,590 |
2,625 |
-3.79% |
5,902,400 |
| 2025/4/8 |
2,723.5 |
2,767 |
2,678.5 |
2,728.5 |
+2.06% |
5,467,900 |
| 2025/4/7 |
2,762 |
2,764 |
2,627.5 |
2,673.5 |
-3.41% |
8,969,500 |
| 2025/4/4 |
2,653 |
2,789.5 |
2,650 |
2,768 |
+3.28% |
6,803,300 |
| 2025/4/3 |
2,616 |
2,706 |
2,615 |
2,680 |
-2.42% |
5,526,600 |
| 2025/4/2 |
2,783 |
2,783 |
2,734 |
2,746.5 |
-0.83% |
3,725,500 |
| 2025/4/1 |
2,800.5 |
2,814 |
2,754.5 |
2,769.5 |
-0.98% |
4,182,600 |
| 2025/3/31 |
2,781.5 |
2,815.5 |
2,770 |
2,797 |
-1.22% |
6,187,300 |
| 2025/3/28 |
2,832.5 |
2,843 |
2,808.5 |
2,831.5 |
-0.09% |
4,309,200 |
| 2025/3/27 |
2,787 |
2,852 |
2,785 |
2,834 |
+0.89% |
4,665,300 |
| 2025/3/26 |
2,837.5 |
2,840 |
2,795.5 |
2,809 |
-0.07% |
3,203,100 |
| 2025/3/25 |
2,786.5 |
2,826.5 |
2,782.5 |
2,811 |
+2.48% |
3,250,000 |
| 2025/3/24 |
2,779.5 |
2,785 |
2,741.5 |
2,743 |
-0.97% |
2,236,400 |
| 2025/3/21 |
2,752 |
2,800 |
2,751.5 |
2,770 |
-0.59% |
4,420,600 |
| 2025/3/19 |
2,780 |
2,828 |
2,772 |
2,786.5 |
+0.60% |
2,688,800 |
| 2025/3/18 |
2,816.5 |
2,820 |
2,764 |
2,770 |
+0.13% |
2,999,000 |
| 2025/3/17 |
2,770 |
2,795.5 |
2,761.5 |
2,766.5 |
+0.34% |
2,439,200 |
| 2025/3/14 |
2,738.5 |
2,776 |
2,721 |
2,757 |
+1.10% |
6,537,500 |
| 2025/3/13 |
2,745.5 |
2,757.5 |
2,727 |
2,727 |
+0.18% |
3,896,800 |
| 2025/3/12 |
2,688 |
2,734.5 |
2,678.5 |
2,722 |
+2.27% |
3,621,000 |
| 2025/3/11 |
2,660.5 |
2,675.5 |
2,621 |
2,661.5 |
-1.52% |
3,092,600 |
| 2025/3/10 |
2,701 |
2,715 |
2,671.5 |
2,702.5 |
+0.80% |
2,648,900 |
| 2025/3/7 |
2,693.5 |
2,707 |
2,650.5 |
2,681 |
-4.03% |
4,422,400 |
| 2025/3/6 |
2,740 |
2,803 |
2,731.5 |
2,793.5 |
+2.87% |
3,601,500 |
| 2025/3/5 |
2,697.5 |
2,737 |
2,658.5 |
2,715.5 |
+0.54% |
3,865,100 |
| 2025/3/4 |
2,749.5 |
2,759 |
2,655.5 |
2,701 |
-0.39% |
3,696,300 |
| 2025/3/3 |
2,693 |
2,733.5 |
2,637 |
2,711.5 |
+1.82% |
2,864,400 |
| 2025/2/28 |
2,639 |
2,674.5 |
2,614.5 |
2,663 |
-0.71% |
3,894,600 |
| 2025/2/27 |
2,675 |
2,684 |
2,644 |
2,682 |
+0.30% |
2,951,800 |
| 2025/2/26 |
2,656.5 |
2,676 |
2,632 |
2,674 |
+0.26% |
3,221,700 |
| 2025/2/25 |
2,634.5 |
2,678 |
2,619.5 |
2,667 |
-0.13% |
4,153,900 |
| 2025/2/21 |
2,663.5 |
2,676.5 |
2,653 |
2,670.5 |
-0.47% |
3,420,900 |
| 2025/2/20 |
2,719 |
2,741 |
2,668 |
2,683 |
-2.22% |
3,312,900 |
| 2025/2/19 |
2,797.5 |
2,800 |
2,735.5 |
2,744 |
-2.07% |
2,288,800 |
| 2025/2/18 |
2,803 |
2,822 |
2,772 |
2,802 |
-0.34% |
2,618,900 |
| 2025/2/17 |
2,777.5 |
2,816.5 |
2,756.5 |
2,811.5 |
+0.57% |
2,916,800 |
| 2025/2/14 |
2,740.5 |
2,839 |
2,712 |
2,795.5 |
-1.58% |
6,063,400 |
| 2025/2/13 |
2,789 |
2,889 |
2,789 |
2,840.5 |
+1.72% |
3,347,400 |
| 2025/2/12 |
2,776 |
2,827.5 |
2,776 |
2,792.5 |
+0.16% |
3,392,600 |
| 2025/2/10 |
2,805.5 |
2,820.5 |
2,783.5 |
2,788 |
-1.29% |
2,159,300 |
| 2025/2/7 |
2,810 |
2,841.5 |
2,790.5 |
2,824.5 |
-0.72% |
1,790,800 |
| 2025/2/6 |
2,800 |
2,864.5 |
2,796 |
2,845 |
+1.63% |
3,156,400 |
| 2025/2/5 |
2,858.5 |
2,863 |
2,796 |
2,799.5 |
-2.05% |
2,537,100 |
| 2025/2/4 |
2,890 |
2,890 |
2,836 |
2,858 |
+0.37% |
2,770,700 |
| 2025/2/3 |
2,780.5 |
2,880 |
2,770.5 |
2,847.5 |
-2.83% |
4,978,500 |
| 2025/1/31 |
3,020 |
3,030 |
2,926 |
2,930.5 |
-3.63% |
4,929,400 |
| 2025/1/30 |
3,026 |
3,054 |
3,011 |
3,041 |
-0.49% |
2,327,800 |
| 2025/1/29 |
3,069 |
3,071 |
3,041 |
3,056 |
+0.49% |
1,876,500 |
| 2025/1/28 |
3,051 |
3,079 |
3,026 |
3,041 |
-0.49% |
2,203,800 |
| 2025/1/27 |
3,068 |
3,122 |
3,055 |
3,056 |
+0.86% |
2,189,800 |
| 2025/1/24 |
3,028 |
3,069 |
3,018 |
3,030 |
+0.63% |
1,808,900 |
| 2025/1/23 |
3,005 |
3,037 |
2,988.5 |
3,011 |
-0.43% |
2,697,000 |
| 2025/1/22 |
2,981.5 |
3,064 |
2,973 |
3,024 |
+3.05% |
3,500,500 |
| 2025/1/21 |
2,925 |
2,935.5 |
2,900.5 |
2,934.5 |
+0.31% |
2,409,300 |
| 2025/1/20 |
2,906 |
2,949.5 |
2,901 |
2,925.5 |
+0.34% |
1,811,900 |
| 2025/1/17 |
2,923 |
2,946 |
2,881.5 |
2,915.5 |
-1.07% |
2,704,600 |
| 2025/1/16 |
2,989 |
3,001 |
2,932 |
2,947 |
-1.01% |
2,601,500 |
| 2025/1/15 |
3,002 |
3,012 |
2,955 |
2,977 |
-0.47% |
2,589,700 |
|
