| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/14 |
2,041 |
2,060.5 |
2,026 |
2,040 |
-0.61% |
423,100 |
| 2025/7/11 |
2,058.5 |
2,064.5 |
2,037.5 |
2,052.5 |
+0.96% |
590,800 |
| 2025/7/10 |
2,041 |
2,046 |
2,017.5 |
2,033 |
-1.60% |
1,037,400 |
| 2025/7/9 |
2,100 |
2,100 |
2,044 |
2,066 |
-1.08% |
774,100 |
| 2025/7/8 |
2,059.5 |
2,096.5 |
2,041.5 |
2,088.5 |
+0.17% |
846,100 |
| 2025/7/7 |
2,117 |
2,124.5 |
2,078 |
2,085 |
-1.51% |
350,900 |
| 2025/7/4 |
2,157 |
2,158 |
2,117 |
2,117 |
-1.17% |
323,500 |
| 2025/7/3 |
2,118 |
2,157.5 |
2,115.5 |
2,142 |
+1.11% |
578,700 |
| 2025/7/2 |
2,144.5 |
2,183 |
2,118.5 |
2,118.5 |
-3.13% |
946,000 |
| 2025/7/1 |
2,199 |
2,207.5 |
2,165 |
2,187 |
-2.04% |
650,300 |
| 2025/6/30 |
2,282 |
2,289.5 |
2,232.5 |
2,232.5 |
-0.18% |
895,700 |
| 2025/6/27 |
2,252 |
2,275 |
2,226.5 |
2,236.5 |
+0.90% |
893,800 |
| 2025/6/26 |
2,198 |
2,229 |
2,195 |
2,216.5 |
+1.07% |
824,400 |
| 2025/6/25 |
2,180 |
2,198.5 |
2,160.5 |
2,193 |
+1.67% |
546,700 |
| 2025/6/24 |
2,180 |
2,193 |
2,150.5 |
2,157 |
+0.65% |
746,500 |
| 2025/6/23 |
2,136 |
2,143 |
2,095.5 |
2,143 |
-0.86% |
637,100 |
| 2025/6/20 |
2,164 |
2,207.5 |
2,145 |
2,161.5 |
-0.92% |
1,051,500 |
| 2025/6/19 |
2,190 |
2,201.5 |
2,165 |
2,181.5 |
+0.14% |
987,900 |
| 2025/6/18 |
2,161.5 |
2,194 |
2,161.5 |
2,178.5 |
+1.78% |
970,800 |
| 2025/6/17 |
2,132 |
2,146.5 |
2,124 |
2,140.5 |
+1.40% |
557,300 |
| 2025/6/16 |
2,093 |
2,111 |
2,079 |
2,111 |
+1.69% |
629,200 |
| 2025/6/13 |
2,100 |
2,111.5 |
2,058 |
2,076 |
-1.61% |
698,800 |
| 2025/6/12 |
2,127.5 |
2,154 |
2,110 |
2,110 |
-0.02% |
682,900 |
| 2025/6/11 |
2,120 |
2,133 |
2,110 |
2,110.5 |
+0.86% |
492,500 |
| 2025/6/10 |
2,101 |
2,137.5 |
2,088 |
2,092.5 |
+0.48% |
610,900 |
| 2025/6/9 |
2,085 |
2,105 |
2,073 |
2,082.5 |
+1.29% |
496,200 |
| 2025/6/6 |
2,091 |
2,100 |
2,042 |
2,056 |
-1.32% |
653,300 |
| 2025/6/5 |
2,104 |
2,117.5 |
2,075 |
2,083.5 |
-1.95% |
616,100 |
| 2025/6/4 |
2,115 |
2,139 |
2,102.5 |
2,125 |
+1.65% |
856,200 |
| 2025/6/3 |
2,086.5 |
2,122.5 |
2,078 |
2,090.5 |
-0.38% |
748,900 |
| 2025/6/2 |
2,071.5 |
2,122 |
2,065 |
2,098.5 |
-0.64% |
994,800 |
| 2025/5/30 |
2,093.5 |
2,142.5 |
2,082.5 |
2,112 |
+2.35% |
1,815,900 |
| 2025/5/29 |
2,042.5 |
2,075.5 |
2,033.5 |
2,063.5 |
+2.20% |
839,600 |
| 2025/5/28 |
2,108 |
2,158 |
2,018 |
2,019 |
+2.36% |
1,624,100 |
| 2025/5/27 |
1,952.5 |
2,003.5 |
1,951 |
1,972.5 |
+1.65% |
1,007,900 |
| 2025/5/26 |
1,899.5 |
1,977 |
1,896 |
1,940.5 |
+0.05% |
1,320,800 |
| 2025/5/23 |
1,986 |
1,992 |
1,939.5 |
1,939.5 |
-1.65% |
1,090,600 |
| 2025/5/22 |
1,852 |
2,020.5 |
1,850.5 |
1,972 |
+5.62% |
1,408,800 |
| 2025/5/21 |
1,890.5 |
1,911.5 |
1,867 |
1,867 |
-0.77% |
1,319,700 |
| 2025/5/20 |
1,884 |
1,929 |
1,878 |
1,881.5 |
+0.97% |
989,700 |
| 2025/5/19 |
1,897 |
1,927 |
1,852.5 |
1,863.5 |
-2.33% |
901,300 |
| 2025/5/16 |
1,970.5 |
1,982.5 |
1,887 |
1,908 |
-3.17% |
935,300 |
| 2025/5/15 |
1,985 |
2,008 |
1,905 |
1,970.5 |
-0.78% |
1,567,400 |
| 2025/5/14 |
1,947 |
2,023 |
1,930.5 |
1,986 |
+3.49% |
2,762,100 |
| 2025/5/13 |
1,840 |
1,957 |
1,755.5 |
1,919 |
+9.03% |
3,941,600 |
| 2025/5/12 |
1,735 |
1,760 |
1,724 |
1,760 |
+3.07% |
1,055,500 |
| 2025/5/9 |
1,710.5 |
1,711.5 |
1,689 |
1,707.5 |
+1.76% |
847,900 |
| 2025/5/8 |
1,679 |
1,690 |
1,666.5 |
1,678 |
-0.42% |
775,100 |
| 2025/5/7 |
1,700 |
1,709 |
1,675 |
1,685 |
-1.40% |
780,800 |
| 2025/5/2 |
1,698 |
1,717.5 |
1,681.5 |
1,709 |
+0.38% |
807,900 |
| 2025/5/1 |
1,674 |
1,708 |
1,666.5 |
1,702.5 |
+1.70% |
846,100 |
| 2025/4/30 |
1,625 |
1,683.5 |
1,623.5 |
1,674 |
+2.98% |
1,095,200 |
| 2025/4/28 |
1,664.5 |
1,678.5 |
1,612 |
1,625.5 |
-1.45% |
1,282,200 |
| 2025/4/25 |
1,602.5 |
1,659 |
1,597.5 |
1,649.5 |
+6.73% |
1,382,200 |
| 2025/4/24 |
1,551 |
1,567 |
1,541.5 |
1,545.5 |
+4.00% |
1,200,000 |
| 2025/4/23 |
1,485 |
1,495 |
1,466 |
1,486 |
+1.68% |
998,200 |
| 2025/4/22 |
1,425.5 |
1,475 |
1,423 |
1,461.5 |
+1.11% |
964,200 |
| 2025/4/21 |
1,477.5 |
1,477.5 |
1,424.5 |
1,445.5 |
-2.79% |
933,700 |
| 2025/4/18 |
1,500 |
1,500 |
1,474.5 |
1,487 |
-0.87% |
643,100 |
| 2025/4/17 |
1,480 |
1,504.5 |
1,473.5 |
1,500 |
+0.44% |
591,700 |
| 2025/4/16 |
1,535 |
1,555.5 |
1,482 |
1,493.5 |
-3.55% |
945,500 |
| 2025/4/15 |
1,581.5 |
1,598.5 |
1,545.5 |
1,548.5 |
-2.09% |
892,600 |
| 2025/4/14 |
1,560 |
1,607.5 |
1,559.5 |
1,581.5 |
+3.03% |
1,058,100 |
| 2025/4/11 |
1,453 |
1,538.5 |
1,449.5 |
1,535 |
-4.69% |
1,182,700 |
| 2025/4/10 |
1,706 |
1,706 |
1,596.5 |
1,610.5 |
+11.38% |
1,367,500 |
| 2025/4/9 |
1,490 |
1,491 |
1,416.5 |
1,446 |
-6.41% |
1,452,500 |
| 2025/4/8 |
1,503 |
1,580 |
1,503 |
1,545 |
+9.96% |
1,475,400 |
| 2025/4/7 |
1,413 |
1,459.5 |
1,383 |
1,405 |
-11.80% |
1,713,100 |
| 2025/4/4 |
1,628 |
1,634.5 |
1,528 |
1,593 |
-6.73% |
1,522,600 |
| 2025/4/3 |
1,689 |
1,739 |
1,674 |
1,708 |
-5.50% |
1,302,100 |
| 2025/4/2 |
1,801 |
1,809 |
1,770 |
1,807.5 |
+1.12% |
865,700 |
| 2025/4/1 |
1,840 |
1,848 |
1,783.5 |
1,787.5 |
-1.54% |
1,429,100 |
| 2025/3/31 |
1,853.5 |
1,856 |
1,803.5 |
1,815.5 |
-6.01% |
1,587,100 |
| 2025/3/28 |
1,953.5 |
1,963 |
1,915 |
1,931.5 |
-3.01% |
636,800 |
| 2025/3/27 |
1,958 |
1,991.5 |
1,956 |
1,991.5 |
-0.33% |
1,076,300 |
| 2025/3/26 |
2,011 |
2,024 |
1,988 |
1,998 |
-2.01% |
913,300 |
| 2025/3/25 |
2,059 |
2,065 |
2,023 |
2,039 |
-0.49% |
558,600 |
| 2025/3/24 |
2,059 |
2,074 |
2,041 |
2,049 |
-0.58% |
771,100 |
| 2025/3/21 |
2,084 |
2,090 |
2,049.5 |
2,061 |
+0.10% |
811,700 |
| 2025/3/19 |
2,045 |
2,086 |
2,028 |
2,059 |
-0.60% |
610,600 |
| 2025/3/18 |
2,097 |
2,098.5 |
2,054 |
2,071.5 |
+0.44% |
657,000 |
| 2025/3/17 |
2,043 |
2,083 |
2,034 |
2,062.5 |
+2.82% |
572,600 |
| 2025/3/14 |
2,000 |
2,022 |
1,990.5 |
2,006 |
+0.91% |
692,900 |
| 2025/3/13 |
2,037.5 |
2,067.5 |
1,982 |
1,988 |
-0.48% |
1,109,300 |
| 2025/3/12 |
1,981.5 |
2,052.5 |
1,967.5 |
1,997.5 |
+2.15% |
1,761,400 |
| 2025/3/11 |
1,833 |
1,962.5 |
1,831 |
1,955.5 |
+2.44% |
1,143,700 |
| 2025/3/10 |
1,906.5 |
1,928 |
1,898 |
1,909 |
+0.47% |
579,300 |
| 2025/3/7 |
1,960 |
1,980 |
1,895 |
1,900 |
-5.96% |
1,110,700 |
| 2025/3/6 |
1,985 |
2,027.5 |
1,972.5 |
2,020.5 |
+3.27% |
828,100 |
| 2025/3/5 |
1,961 |
1,994.5 |
1,923.5 |
1,956.5 |
-0.96% |
1,371,000 |
| 2025/3/4 |
2,010 |
2,013.5 |
1,937.5 |
1,975.5 |
-3.02% |
1,022,400 |
| 2025/3/3 |
2,135.5 |
2,135.5 |
2,034 |
2,037 |
-1.59% |
1,064,900 |
| 2025/2/28 |
2,172.5 |
2,176 |
2,048 |
2,070 |
-6.86% |
1,683,700 |
| 2025/2/27 |
2,227 |
2,261 |
2,206 |
2,222.5 |
+0.50% |
930,100 |
| 2025/2/26 |
2,206.5 |
2,225.5 |
2,195.5 |
2,211.5 |
+0.29% |
947,600 |
| 2025/2/25 |
2,216 |
2,228.5 |
2,200 |
2,205 |
-2.86% |
808,100 |
| 2025/2/21 |
2,246 |
2,279 |
2,229 |
2,270 |
+0.44% |
739,100 |
| 2025/2/20 |
2,225 |
2,294.5 |
2,220.5 |
2,260 |
+0.85% |
939,500 |
| 2025/2/19 |
2,275 |
2,293 |
2,235 |
2,241 |
-1.17% |
552,800 |
| 2025/2/18 |
2,253.5 |
2,277 |
2,217.5 |
2,267.5 |
+0.42% |
602,000 |
| 2025/2/17 |
2,232.5 |
2,276 |
2,217 |
2,258 |
-0.27% |
645,500 |
| 2025/2/14 |
2,275.5 |
2,326.5 |
2,232.5 |
2,264 |
-1.11% |
1,363,100 |
| 2025/2/13 |
2,213.5 |
2,350.5 |
2,161 |
2,289.5 |
+10.95% |
3,842,800 |
| 2025/2/12 |
2,060 |
2,074 |
2,049 |
2,063.5 |
+1.23% |
1,350,600 |
| 2025/2/10 |
2,013.5 |
2,058 |
2,010.5 |
2,038.5 |
+0.42% |
778,900 |
| 2025/2/7 |
2,033 |
2,062.5 |
2,022.5 |
2,030 |
-0.17% |
734,600 |
| 2025/2/6 |
2,005 |
2,039 |
1,995 |
2,033.5 |
+2.44% |
1,041,700 |
| 2025/2/5 |
1,977 |
2,001 |
1,972 |
1,985 |
+1.22% |
863,200 |
| 2025/2/4 |
1,961 |
1,997 |
1,957 |
1,961 |
+0.46% |
753,500 |
| 2025/2/3 |
2,010 |
2,026 |
1,943.5 |
1,952 |
-4.22% |
902,100 |
| 2025/1/31 |
2,055 |
2,057.5 |
2,028.5 |
2,038 |
-0.66% |
376,600 |
| 2025/1/30 |
2,080 |
2,084 |
2,040 |
2,051.5 |
-0.70% |
659,200 |
| 2025/1/29 |
2,103.5 |
2,108.5 |
2,050.5 |
2,066 |
+0.61% |
882,000 |
| 2025/1/28 |
2,001 |
2,071 |
1,970 |
2,053.5 |
-0.80% |
1,566,200 |
| 2025/1/27 |
2,134 |
2,144.5 |
2,064 |
2,070 |
-2.36% |
1,202,900 |
| 2025/1/24 |
2,180.5 |
2,182.5 |
2,118 |
2,120 |
-2.80% |
920,500 |
| 2025/1/23 |
2,190.5 |
2,196 |
2,158 |
2,181 |
-0.41% |
666,800 |
| 2025/1/22 |
2,190.5 |
2,208.5 |
2,179.5 |
2,190 |
+0.32% |
576,100 |
| 2025/1/21 |
2,233.5 |
2,237.5 |
2,178.5 |
2,183 |
-1.31% |
522,800 |
| 2025/1/20 |
2,204.5 |
2,220 |
2,193.5 |
2,212 |
+2.34% |
471,300 |
| 2025/1/17 |
2,175 |
2,188 |
2,134 |
2,161.5 |
-1.62% |
771,100 |
| 2025/1/16 |
2,240 |
2,249.5 |
2,170.5 |
2,197 |
-0.41% |
879,900 |
| 2025/1/15 |
2,260 |
2,267 |
2,196 |
2,206 |
-2.93% |
730,800 |
|
