| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/11 |
2,400 |
2,421 |
2,385.5 |
2,410.5 |
+0.92% |
2,620,500 |
| 2025/7/10 |
2,430 |
2,448 |
2,378 |
2,388.5 |
-1.69% |
3,145,800 |
| 2025/7/9 |
2,404 |
2,440 |
2,381.5 |
2,429.5 |
+0.45% |
3,310,800 |
| 2025/7/8 |
2,420 |
2,439.5 |
2,406 |
2,418.5 |
+0.37% |
2,771,700 |
| 2025/7/7 |
2,440 |
2,452 |
2,387.5 |
2,409.5 |
-0.64% |
4,115,800 |
| 2025/7/4 |
2,453 |
2,456.5 |
2,418 |
2,425 |
-0.61% |
3,560,200 |
| 2025/7/3 |
2,477.5 |
2,481.5 |
2,428.5 |
2,440 |
-1.21% |
4,898,000 |
| 2025/7/2 |
2,527.5 |
2,551 |
2,467.5 |
2,470 |
-2.95% |
7,350,100 |
| 2025/7/1 |
2,632 |
2,653.5 |
2,542 |
2,545 |
-4.75% |
7,473,300 |
| 2025/6/30 |
2,663 |
2,683 |
2,635 |
2,672 |
-0.07% |
3,477,000 |
| 2025/6/27 |
2,701 |
2,713 |
2,664 |
2,674 |
-0.85% |
3,189,100 |
| 2025/6/26 |
2,722.5 |
2,741 |
2,687.5 |
2,697 |
-0.79% |
2,945,600 |
| 2025/6/25 |
2,690 |
2,731.5 |
2,660 |
2,718.5 |
+0.15% |
3,204,400 |
| 2025/6/24 |
2,708.5 |
2,718 |
2,687.5 |
2,714.5 |
+1.10% |
2,811,600 |
| 2025/6/23 |
2,660 |
2,697.5 |
2,648 |
2,685 |
-0.19% |
3,860,300 |
| 2025/6/20 |
2,792 |
2,792 |
2,686 |
2,690 |
-3.62% |
6,117,600 |
| 2025/6/19 |
2,767 |
2,806 |
2,755 |
2,791 |
-0.46% |
5,637,000 |
| 2025/6/18 |
2,732.5 |
2,836.5 |
2,728 |
2,804 |
+1.36% |
7,547,400 |
| 2025/6/17 |
2,685 |
2,775.5 |
2,672 |
2,766.5 |
+3.54% |
6,177,500 |
| 2025/6/16 |
2,670 |
2,679 |
2,627.5 |
2,672 |
+0.51% |
3,952,800 |
| 2025/6/13 |
2,709 |
2,710 |
2,615 |
2,658.5 |
-1.92% |
5,325,600 |
| 2025/6/12 |
2,700 |
2,722 |
2,686.5 |
2,710.5 |
-0.40% |
3,507,300 |
| 2025/6/11 |
2,687 |
2,736.5 |
2,665 |
2,721.5 |
+0.35% |
5,364,900 |
| 2025/6/10 |
2,694 |
2,738.5 |
2,666.5 |
2,712 |
+1.95% |
7,092,800 |
| 2025/6/9 |
2,629 |
2,660 |
2,612 |
2,660 |
+1.22% |
4,593,400 |
| 2025/6/6 |
2,639 |
2,665.5 |
2,617 |
2,628 |
-0.72% |
5,328,700 |
| 2025/6/5 |
2,698 |
2,701.5 |
2,647 |
2,647 |
-1.60% |
4,322,500 |
| 2025/6/4 |
2,671 |
2,721.5 |
2,663.5 |
2,690 |
+1.39% |
6,670,300 |
| 2025/6/3 |
2,713.5 |
2,718 |
2,649.5 |
2,653 |
-1.92% |
6,853,800 |
| 2025/6/2 |
2,749 |
2,759.5 |
2,680.5 |
2,705 |
-2.89% |
7,901,600 |
| 2025/5/30 |
2,753.5 |
2,839 |
2,743.5 |
2,785.5 |
+0.85% |
10,558,800 |
| 2025/5/29 |
2,765 |
2,770.5 |
2,732.5 |
2,762 |
+0.62% |
6,127,500 |
| 2025/5/28 |
2,777 |
2,797 |
2,742.5 |
2,745 |
-0.54% |
6,400,900 |
| 2025/5/27 |
2,810 |
2,823 |
2,760 |
2,760 |
-1.95% |
7,170,700 |
| 2025/5/26 |
2,799 |
2,832 |
2,784 |
2,815 |
+1.68% |
7,634,900 |
| 2025/5/23 |
2,830.5 |
2,858 |
2,762 |
2,768.5 |
-2.86% |
11,302,600 |
| 2025/5/22 |
2,820 |
2,882.5 |
2,783 |
2,850 |
+0.02% |
11,690,700 |
| 2025/5/21 |
2,972 |
2,978.5 |
2,849.5 |
2,849.5 |
-4.48% |
13,761,200 |
| 2025/5/20 |
2,955.5 |
2,987 |
2,925.5 |
2,983 |
+1.50% |
10,105,300 |
| 2025/5/19 |
2,965 |
2,993 |
2,913 |
2,939 |
-2.20% |
12,209,600 |
| 2025/5/16 |
2,945 |
3,039 |
2,928 |
3,005 |
+1.43% |
16,307,400 |
| 2025/5/15 |
2,915 |
2,968.5 |
2,877 |
2,962.5 |
+1.32% |
17,172,200 |
| 2025/5/14 |
2,931 |
2,971 |
2,887 |
2,924 |
-0.73% |
19,199,400 |
| 2025/5/13 |
3,000 |
3,046 |
2,916 |
2,945.5 |
-2.95% |
25,463,600 |
| 2025/5/12 |
3,210 |
3,248 |
3,006 |
3,035 |
-16.39% |
34,458,900 |
| 2025/5/9 |
3,628 |
3,643 |
3,580 |
3,630 |
+0.30% |
9,896,800 |
| 2025/5/8 |
3,616 |
3,655 |
3,588 |
3,619 |
+0.47% |
6,978,800 |
| 2025/5/7 |
3,679 |
3,680 |
3,596 |
3,602 |
-1.58% |
7,705,000 |
| 2025/5/2 |
3,650 |
3,701 |
3,615 |
3,660 |
-1.19% |
10,867,400 |
| 2025/5/1 |
3,799 |
3,830 |
3,701 |
3,704 |
-3.92% |
12,162,000 |
| 2025/4/30 |
3,746 |
3,855 |
3,724 |
3,855 |
+3.63% |
11,869,400 |
| 2025/4/28 |
3,727 |
3,850 |
3,712 |
3,720 |
+2.62% |
19,086,600 |
| 2025/4/25 |
3,665 |
3,686 |
3,601 |
3,625 |
-0.79% |
13,861,300 |
| 2025/4/24 |
3,567 |
3,693 |
3,550 |
3,654 |
+2.67% |
18,555,600 |
| 2025/4/23 |
3,625 |
3,654 |
3,520 |
3,559 |
-0.70% |
14,593,000 |
| 2025/4/22 |
3,433 |
3,585 |
3,396 |
3,584 |
+3.20% |
13,104,100 |
| 2025/4/21 |
3,587 |
3,622 |
3,443 |
3,473 |
-2.31% |
13,838,700 |
| 2025/4/18 |
3,459 |
3,555 |
3,435 |
3,555 |
+2.60% |
8,043,600 |
| 2025/4/17 |
3,385 |
3,500 |
3,352 |
3,465 |
+3.34% |
9,475,700 |
| 2025/4/16 |
3,461 |
3,484 |
3,329 |
3,353 |
-3.15% |
9,335,500 |
| 2025/4/15 |
3,526 |
3,575 |
3,460 |
3,462 |
-0.86% |
9,124,700 |
| 2025/4/14 |
3,457 |
3,578 |
3,451 |
3,492 |
+1.87% |
12,265,800 |
| 2025/4/11 |
3,256 |
3,438 |
3,241 |
3,428 |
+1.60% |
16,640,700 |
| 2025/4/10 |
3,332 |
3,383 |
3,260 |
3,374 |
+10.55% |
16,312,900 |
| 2025/4/9 |
3,109 |
3,127 |
2,956 |
3,052 |
-3.99% |
18,430,800 |
| 2025/4/8 |
3,174 |
3,234 |
3,095 |
3,179 |
+7.89% |
14,457,600 |
| 2025/4/7 |
2,979.5 |
3,152 |
2,872 |
2,946.5 |
-10.60% |
25,750,000 |
| 2025/4/4 |
3,400 |
3,418 |
3,159 |
3,296 |
-4.07% |
19,449,700 |
| 2025/4/3 |
3,310 |
3,491 |
3,262 |
3,436 |
-2.39% |
17,167,400 |
| 2025/4/2 |
3,478 |
3,564 |
3,435 |
3,520 |
+3.10% |
14,217,200 |
| 2025/4/1 |
3,535 |
3,573 |
3,400 |
3,414 |
-2.74% |
20,017,900 |
| 2025/3/31 |
3,613 |
3,639 |
3,443 |
3,510 |
-5.90% |
20,355,500 |
| 2025/3/28 |
3,700 |
3,767 |
3,638 |
3,730 |
+1.83% |
21,992,000 |
| 2025/3/27 |
3,689 |
3,745 |
3,609 |
3,663 |
-1.29% |
14,408,300 |
| 2025/3/26 |
3,635 |
3,769 |
3,613 |
3,711 |
+2.09% |
20,102,100 |
| 2025/3/25 |
3,520 |
3,654 |
3,493 |
3,635 |
+3.71% |
13,804,800 |
| 2025/3/24 |
3,637 |
3,714 |
3,491 |
3,505 |
+0.23% |
20,073,400 |
| 2025/3/21 |
3,369 |
3,584 |
3,366 |
3,497 |
+4.08% |
12,956,300 |
| 2025/3/19 |
3,380 |
3,418 |
3,333 |
3,360 |
+0.24% |
6,161,900 |
| 2025/3/18 |
3,315 |
3,364 |
3,257 |
3,352 |
+1.79% |
6,697,900 |
| 2025/3/17 |
3,401 |
3,404 |
3,290 |
3,293 |
-2.23% |
6,736,600 |
| 2025/3/14 |
3,314 |
3,405 |
3,280 |
3,368 |
+1.23% |
8,034,500 |
| 2025/3/13 |
3,386 |
3,428 |
3,312 |
3,327 |
+1.12% |
9,816,500 |
| 2025/3/12 |
3,326 |
3,380 |
3,275 |
3,290 |
-0.12% |
8,945,000 |
| 2025/3/11 |
3,250 |
3,341 |
3,158 |
3,294 |
-0.57% |
14,978,200 |
| 2025/3/10 |
3,350 |
3,359 |
3,230 |
3,313 |
-1.95% |
13,925,100 |
| 2025/3/7 |
3,552 |
3,606 |
3,374 |
3,379 |
-6.42% |
15,202,300 |
| 2025/3/6 |
3,580 |
3,614 |
3,511 |
3,611 |
+2.44% |
9,870,300 |
| 2025/3/5 |
3,600 |
3,620 |
3,510 |
3,525 |
-2.06% |
12,772,700 |
| 2025/3/4 |
3,648 |
3,684 |
3,461 |
3,599 |
-1.99% |
24,166,000 |
| 2025/3/3 |
3,930 |
4,007 |
3,614 |
3,672 |
-7.85% |
37,668,800 |
| 2025/2/28 |
4,041 |
4,047 |
3,870 |
3,985 |
+0.35% |
33,556,200 |
| 2025/2/27 |
3,901 |
3,985 |
3,834 |
3,971 |
+1.40% |
12,541,600 |
| 2025/2/26 |
3,925 |
4,010 |
3,837 |
3,916 |
-1.46% |
19,462,100 |
| 2025/2/25 |
3,955 |
4,093 |
3,893 |
3,974 |
-1.27% |
27,797,800 |
| 2025/2/21 |
3,624 |
4,042 |
3,608 |
4,025 |
+13.89% |
47,883,600 |
| 2025/2/20 |
3,516 |
3,582 |
3,489 |
3,534 |
-0.17% |
7,595,400 |
| 2025/2/19 |
3,561 |
3,634 |
3,525 |
3,540 |
-0.51% |
8,414,300 |
| 2025/2/18 |
3,570 |
3,603 |
3,496 |
3,558 |
-1.00% |
9,962,900 |
| 2025/2/17 |
3,764 |
3,766 |
3,545 |
3,594 |
-2.36% |
11,771,500 |
| 2025/2/14 |
3,710 |
3,842 |
3,655 |
3,681 |
-1.34% |
20,335,200 |
| 2025/2/13 |
3,541 |
3,772 |
3,526 |
3,731 |
+3.81% |
22,471,100 |
| 2025/2/12 |
3,795 |
3,976 |
3,475 |
3,594 |
-3.70% |
44,457,000 |
| 2025/2/10 |
3,501 |
3,732 |
3,471 |
3,732 |
+23.09% |
15,688,500 |
| 2025/2/7 |
3,057 |
3,132 |
2,997.5 |
3,032 |
-1.24% |
11,479,700 |
| 2025/2/6 |
2,940 |
3,082 |
2,910.5 |
3,070 |
+4.24% |
12,735,100 |
| 2025/2/5 |
2,901 |
2,953 |
2,868 |
2,945 |
+0.86% |
10,219,300 |
| 2025/2/4 |
2,834.5 |
2,920 |
2,823.5 |
2,920 |
+3.33% |
8,954,300 |
| 2025/2/3 |
2,690 |
2,837.5 |
2,675 |
2,826 |
+3.14% |
11,080,500 |
| 2025/1/31 |
2,828.5 |
2,842 |
2,730.5 |
2,740 |
-2.84% |
13,232,700 |
| 2025/1/30 |
2,723.5 |
2,827 |
2,722 |
2,820 |
+4.33% |
10,793,500 |
| 2025/1/29 |
2,735.5 |
2,744 |
2,667 |
2,703 |
-0.75% |
7,541,000 |
| 2025/1/28 |
2,731 |
2,794 |
2,706 |
2,723.5 |
+0.31% |
8,475,000 |
| 2025/1/27 |
2,760 |
2,763.5 |
2,672.5 |
2,715 |
-1.65% |
9,438,800 |
| 2025/1/24 |
2,734 |
2,929 |
2,706 |
2,760.5 |
+3.58% |
23,906,800 |
| 2025/1/23 |
2,598.5 |
2,715 |
2,595 |
2,665 |
+1.27% |
7,755,500 |
| 2025/1/22 |
2,600.5 |
2,654 |
2,583 |
2,631.5 |
+2.37% |
7,232,500 |
| 2025/1/21 |
2,565 |
2,674 |
2,557 |
2,570.5 |
+1.36% |
12,206,000 |
| 2025/1/20 |
2,528.5 |
2,610 |
2,525 |
2,536 |
-1.65% |
10,163,700 |
| 2025/1/17 |
2,782 |
2,838 |
2,566 |
2,578.5 |
-7.23% |
22,664,600 |
| 2025/1/16 |
2,766.5 |
2,819.5 |
2,752 |
2,779.5 |
-0.54% |
6,843,700 |
| 2025/1/15 |
2,773 |
2,824.5 |
2,732.5 |
2,794.5 |
+1.56% |
7,753,900 |
| 2025/1/14 |
2,710 |
2,766 |
2,691 |
2,751.5 |
+1.53% |
7,923,900 |
|
